date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,21.9,21.94,21.84,21.9,134000.0,17.2347,17.2662,17.1875,17.2347,134000.0
2005-01-03 10:00:00,21.9,21.9,21.66,21.68,58600.0,17.2347,17.2347,17.0458,17.0615,58600.0
2005-01-03 10:30:00,21.68,21.73,21.55,21.6,17900.0,17.0615,17.1009,16.9592,16.9986,17900.0
2005-01-03 11:00:00,21.6,21.6,21.5,21.51,29900.0,16.9986,16.9986,16.9199,16.9278,29900.0
2005-01-03 11:30:00,21.52,21.6,21.51,21.6,52700.0,16.9356,16.9986,16.9278,16.9986,52700.0
2005-01-03 12:00:00,21.6,21.65,21.55,21.61,91500.0,16.9986,17.0379,16.9592,17.0065,91500.0
2005-01-03 12:30:00,21.61,21.7,21.6,21.69,46000.0,17.0065,17.0773,16.9986,17.0694,46000.0
2005-01-03 13:00:00,21.69,21.71,21.62,21.63,85300.0,17.0694,17.0851,17.0143,17.0222,85300.0
2005-01-03 13:30:00,21.64,21.64,21.51,21.51,32400.0,17.0301,17.0301,16.9278,16.9278,32400.0
2005-01-03 14:00:00,21.5,21.54,21.46,21.49,38800.0,16.9199,16.9514,16.8884,16.912,38800.0
2005-01-03 14:30:00,21.5,21.54,21.44,21.48,61100.0,16.9199,16.9514,16.8727,16.9041,61100.0
2005-01-03 15:00:00,21.47,21.57,21.39,21.44,94700.0,16.8963,16.975,16.8333,16.8727,94700.0
2005-01-03 15:30:00,21.44,21.5,21.32,21.35,103200.0,16.8727,16.9199,16.7782,16.8018,103200.0
2005-01-04 09:30:00,21.4,21.49,21.35,21.41,134500.0,16.8412,16.912,16.8018,16.8491,134500.0
2005-01-04 10:00:00,21.4,21.43,21.27,21.29,160300.0,16.8412,16.8648,16.7389,16.7546,160300.0
2005-01-04 10:30:00,21.3,21.32,21.14,21.14,37800.0,16.7625,16.7782,16.6366,16.6366,37800.0
2005-01-04 11:00:00,21.15,21.19,21.08,21.15,38400.0,16.6444,16.6759,16.5894,16.6444,38400.0
2005-01-04 11:30:00,21.14,21.21,21.13,21.16,31100.0,16.6366,16.6917,16.6287,16.6523,31100.0
2005-01-04 12:00:00,21.17,21.17,20.95,20.96,50400.0,16.6602,16.6602,16.4871,16.4949,50400.0
2005-01-04 12:30:00,20.98,21.07,20.98,21.02,62000.0,16.5107,16.5815,16.5107,16.5421,62000.0
2005-01-04 13:00:00,21.02,21.12,21.01,21.06,53900.0,16.5421,16.6208,16.5343,16.5736,53900.0
2005-01-04 13:30:00,21.03,21.06,20.91,20.97,103000.0,16.55,16.5736,16.4556,16.5028,103000.0
2005-01-04 14:00:00,20.96,20.97,20.78,20.85,77400.0,16.4949,16.5028,16.3533,16.4084,77400.0
2005-01-04 14:30:00,20.85,20.86,20.63,20.79,120200.0,16.4084,16.4162,16.2352,16.3611,120200.0
2005-01-04 15:00:00,20.79,20.8,20.76,20.78,53500.0,16.3611,16.369,16.3375,16.3533,53500.0
2005-01-04 15:30:00,20.78,20.94,20.75,20.89,245200.0,16.3533,16.4792,16.3297,16.4398,245200.0
2005-01-05 09:30:00,20.89,20.91,20.75,20.82,104500.0,16.4398,16.4556,16.3297,16.3847,104500.0
2005-01-05 10:00:00,20.82,21.05,20.82,20.96,216200.0,16.3847,16.5657,16.3847,16.4949,216200.0
2005-01-05 10:30:00,20.95,21.07,20.95,20.96,83900.0,16.4871,16.5815,16.4871,16.4949,83900.0
2005-01-05 11:00:00,20.95,21.0,20.82,20.82,58100.0,16.4871,16.5264,16.3847,16.3847,58100.0
2005-01-05 11:30:00,20.82,20.99,20.82,20.99,84000.0,16.3847,16.5185,16.3847,16.5185,84000.0
2005-01-05 12:00:00,20.97,21.03,20.91,20.91,50100.0,16.5028,16.55,16.4556,16.4556,50100.0
2005-01-05 12:30:00,20.91,20.95,20.85,20.87,74400.0,16.4556,16.4871,16.4084,16.4241,74400.0
2005-01-05 13:00:00,20.87,20.95,20.86,20.92,66500.0,16.4241,16.4871,16.4162,16.4634,66500.0
2005-01-05 13:30:00,20.92,20.96,20.88,20.89,58100.0,16.4634,16.4949,16.432,16.4398,58100.0
2005-01-05 14:00:00,20.89,20.89,20.8,20.82,203700.0,16.4398,16.4398,16.369,16.3847,203700.0
2005-01-05 14:30:00,20.82,20.85,20.77,20.77,101400.0,16.3847,16.4084,16.3454,16.3454,101400.0
2005-01-05 15:00:00,20.77,20.83,20.75,20.81,109200.0,16.3454,16.3926,16.3297,16.3769,109200.0
2005-01-05 15:30:00,20.81,20.83,20.79,20.79,196200.0,16.3769,16.3926,16.3611,16.3611,196200.0
2005-01-06 09:30:00,20.67,20.81,20.59,20.61,68600.0,16.2667,16.3769,16.2037,16.2195,68600.0
2005-01-06 10:00:00,20.61,20.65,20.54,20.62,39200.0,16.2195,16.251,16.1644,16.2274,39200.0
2005-01-06 10:30:00,20.6,20.67,20.6,20.66,45400.0,16.2116,16.2667,16.2116,16.2588,45400.0
2005-01-06 11:00:00,20.67,20.85,20.62,20.79,36400.0,16.2667,16.4084,16.2274,16.3611,36400.0
2005-01-06 11:30:00,20.8,20.89,20.77,20.8,26700.0,16.369,16.4398,16.3454,16.369,26700.0
2005-01-06 12:00:00,20.81,20.85,20.74,20.76,22700.0,16.3769,16.4084,16.3218,16.3375,22700.0
2005-01-06 12:30:00,20.77,20.85,20.76,20.81,40800.0,16.3454,16.4084,16.3375,16.3769,40800.0
2005-01-06 13:00:00,20.81,20.89,20.8,20.87,61500.0,16.3769,16.4398,16.369,16.4241,61500.0
2005-01-06 13:30:00,20.86,20.93,20.85,20.86,18300.0,16.4162,16.4713,16.4084,16.4162,18300.0
2005-01-06 14:00:00,20.86,20.88,20.84,20.86,36700.0,16.4162,16.432,16.4005,16.4162,36700.0
2005-01-06 14:30:00,20.86,20.87,20.7,20.74,72900.0,16.4162,16.4241,16.2903,16.3218,72900.0
2005-01-06 15:00:00,20.74,20.79,20.71,20.76,57700.0,16.3218,16.3611,16.2982,16.3375,57700.0
2005-01-06 15:30:00,20.76,20.82,20.66,20.7,100000.0,16.3375,16.3847,16.2588,16.2903,100000.0
2005-01-07 09:30:00,20.59,20.74,20.47,20.65,84600.0,16.2037,16.3218,16.1093,16.251,84600.0
2005-01-07 10:00:00,20.66,20.69,20.57,20.6,61000.0,16.2588,16.2824,16.188,16.2116,61000.0
2005-01-07 10:30:00,20.6,20.62,20.41,20.51,87100.0,16.2116,16.2274,16.0621,16.1408,87100.0
2005-01-07 11:00:00,20.51,20.57,20.47,20.53,43500.0,16.1408,16.188,16.1093,16.1565,43500.0
2005-01-07 11:30:00,20.53,20.55,20.5,20.5,64000.0,16.1565,16.1723,16.1329,16.1329,64000.0
2005-01-07 12:00:00,20.5,20.53,20.45,20.46,43200.0,16.1329,16.1565,16.0936,16.1014,43200.0
2005-01-07 12:30:00,20.45,20.45,20.38,20.4,53300.0,16.0936,16.0936,16.0385,16.0542,53300.0
2005-01-07 13:00:00,20.4,20.42,20.34,20.38,74100.0,16.0542,16.07,16.007,16.0385,74100.0
2005-01-07 13:30:00,20.38,20.41,20.36,20.36,26600.0,16.0385,16.0621,16.0227,16.0227,26600.0
2005-01-07 14:00:00,20.36,20.39,20.3,20.3,73000.0,16.0227,16.0463,15.9755,15.9755,73000.0
2005-01-07 14:30:00,20.31,20.38,20.27,20.36,76100.0,15.9834,16.0385,15.9519,16.0227,76100.0
2005-01-07 15:00:00,20.36,20.4,20.3,20.34,58000.0,16.0227,16.0542,15.9755,16.007,58000.0
2005-01-07 15:30:00,20.34,20.39,20.26,20.3,104100.0,16.007,16.0463,15.944,15.9755,104100.0
2005-01-10 09:30:00,20.35,20.37,20.18,20.25,82800.0,16.0149,16.0306,15.8811,15.9362,82800.0
2005-01-10 10:00:00,20.25,20.31,20.16,20.3,130500.0,15.9362,15.9834,15.8653,15.9755,130500.0
2005-01-10 10:30:00,20.3,20.33,20.23,20.24,64200.0,15.9755,15.9991,15.9204,15.9283,64200.0
2005-01-10 11:00:00,20.24,20.29,20.21,20.23,167300.0,15.9283,15.9677,15.9047,15.9204,167300.0
2005-01-10 11:30:00,20.24,20.24,20.21,20.22,40500.0,15.9283,15.9283,15.9047,15.9126,40500.0
2005-01-10 12:00:00,20.22,20.36,20.22,20.32,106700.0,15.9126,16.0227,15.9126,15.9913,106700.0
2005-01-10 12:30:00,20.32,20.44,20.32,20.4,54700.0,15.9913,16.0857,15.9913,16.0542,54700.0
2005-01-10 13:00:00,20.4,20.4,20.29,20.32,80500.0,16.0542,16.0542,15.9677,15.9913,80500.0
2005-01-10 13:30:00,20.32,20.35,20.3,20.32,160000.0,15.9913,16.0149,15.9755,15.9913,160000.0
2005-01-10 14:00:00,20.32,20.32,20.25,20.25,45900.0,15.9913,15.9913,15.9362,15.9362,45900.0
2005-01-10 14:30:00,20.24,20.32,20.23,20.29,48500.0,15.9283,15.9913,15.9204,15.9677,48500.0
2005-01-10 15:00:00,20.29,20.33,20.26,20.31,71100.0,15.9677,15.9991,15.944,15.9834,71100.0
2005-01-10 15:30:00,20.31,20.35,20.21,20.26,126900.0,15.9834,16.0149,15.9047,15.944,126900.0
2005-01-11 09:30:00,20.26,20.26,20.15,20.19,57800.0,15.944,15.944,15.8575,15.889,57800.0
2005-01-11 10:00:00,20.19,20.24,20.17,20.23,43600.0,15.889,15.9283,15.8732,15.9204,43600.0
2005-01-11 10:30:00,20.23,20.26,20.18,20.22,66000.0,15.9204,15.944,15.8811,15.9126,66000.0
2005-01-11 11:00:00,20.22,20.25,20.18,20.19,47500.0,15.9126,15.9362,15.8811,15.889,47500.0
2005-01-11 11:30:00,20.19,20.23,20.18,20.21,43900.0,15.889,15.9204,15.8811,15.9047,43900.0
2005-01-11 12:00:00,20.22,20.26,20.19,20.2,36700.0,15.9126,15.944,15.889,15.8968,36700.0
2005-01-11 12:30:00,20.2,20.22,20.17,20.17,35200.0,15.8968,15.9126,15.8732,15.8732,35200.0
2005-01-11 13:00:00,20.16,20.34,20.15,20.29,55800.0,15.8653,16.007,15.8575,15.9677,55800.0
2005-01-11 13:30:00,20.29,20.34,20.24,20.27,37800.0,15.9677,16.007,15.9283,15.9519,37800.0
2005-01-11 14:00:00,20.27,20.3,20.17,20.18,81200.0,15.9519,15.9755,15.8732,15.8811,81200.0
2005-01-11 14:30:00,20.18,20.25,20.16,20.24,87700.0,15.8811,15.9362,15.8653,15.9283,87700.0
2005-01-11 15:00:00,20.24,20.33,20.22,20.22,117400.0,15.9283,15.9991,15.9126,15.9126,117400.0
2005-01-11 15:30:00,20.23,20.23,20.07,20.09,141300.0,15.9204,15.9204,15.7945,15.8103,141300.0
2005-01-12 09:30:00,20.1,20.25,20.04,20.05,167700.0,15.8181,15.9362,15.7709,15.7788,167700.0
2005-01-12 10:00:00,20.03,20.13,20.01,20.02,178400.0,15.763,15.8417,15.7473,15.7552,178400.0
2005-01-12 10:30:00,20.02,20.03,19.82,19.9,87600.0,15.7552,15.763,15.5978,15.6607,87600.0
2005-01-12 11:00:00,19.9,20.0,19.8,19.99,64900.0,15.6607,15.7394,15.582,15.7316,64900.0
2005-01-12 11:30:00,19.99,20.04,19.97,19.98,60300.0,15.7316,15.7709,15.7158,15.7237,60300.0
2005-01-12 12:00:00,19.98,20.12,19.98,20.11,52500.0,15.7237,15.8339,15.7237,15.826,52500.0
2005-01-12 12:30:00,20.11,20.11,20.08,20.09,210200.0,15.826,15.826,15.8024,15.8103,210200.0
2005-01-12 13:00:00,20.08,20.1,20.0,20.02,69900.0,15.8024,15.8181,15.7394,15.7552,69900.0
2005-01-12 13:30:00,20.02,20.08,20.02,20.07,55600.0,15.7552,15.8024,15.7552,15.7945,55600.0
2005-01-12 14:00:00,20.07,20.13,20.06,20.07,139900.0,15.7945,15.8417,15.7866,15.7945,139900.0
2005-01-12 14:30:00,20.09,20.12,20.07,20.1,44500.0,15.8103,15.8339,15.7945,15.8181,44500.0
2005-01-12 15:00:00,20.1,20.15,20.09,20.13,92200.0,15.8181,15.8575,15.8103,15.8417,92200.0
2005-01-12 15:30:00,20.14,20.21,20.12,20.13,222200.0,15.8496,15.9047,15.8339,15.8417,222200.0
2005-01-13 09:30:00,20.17,20.31,20.12,20.27,79700.0,15.8732,15.9834,15.8339,15.9519,79700.0
2005-01-13 10:00:00,20.27,20.45,20.23,20.3,111700.0,15.9519,16.0936,15.9204,15.9755,111700.0
2005-01-13 10:30:00,20.31,20.43,20.31,20.39,39100.0,15.9834,16.0778,15.9834,16.0463,39100.0
2005-01-13 11:00:00,20.4,20.46,20.39,20.44,49000.0,16.0542,16.1014,16.0463,16.0857,49000.0
2005-01-13 11:30:00,20.43,20.45,20.38,20.42,31300.0,16.0778,16.0936,16.0385,16.07,31300.0
2005-01-13 12:00:00,20.43,20.64,20.41,20.64,100400.0,16.0778,16.2431,16.0621,16.2431,100400.0
2005-01-13 12:30:00,20.65,20.89,20.65,20.78,136400.0,16.251,16.4398,16.251,16.3533,136400.0
2005-01-13 13:00:00,20.78,20.79,20.67,20.7,73800.0,16.3533,16.3611,16.2667,16.2903,73800.0
2005-01-13 13:30:00,20.7,21.07,20.7,21.06,125000.0,16.2903,16.5815,16.2903,16.5736,125000.0
2005-01-13 14:00:00,21.06,21.09,20.89,20.98,120400.0,16.5736,16.5972,16.4398,16.5107,120400.0
2005-01-13 14:30:00,20.99,20.99,20.82,20.83,55800.0,16.5185,16.5185,16.3847,16.3926,55800.0
2005-01-13 15:00:00,20.83,20.88,20.78,20.85,121500.0,16.3926,16.432,16.3533,16.4084,121500.0
2005-01-13 15:30:00,20.85,20.86,20.5,20.59,391000.0,16.4084,16.4162,16.1329,16.2037,391000.0
2005-01-14 09:30:00,20.78,20.88,20.69,20.79,264100.0,16.3533,16.432,16.2824,16.3611,264100.0
2005-01-14 10:00:00,20.79,20.85,20.78,20.83,93100.0,16.3611,16.4084,16.3533,16.3926,93100.0
2005-01-14 10:30:00,20.84,20.9,20.77,20.78,105300.0,16.4005,16.4477,16.3454,16.3533,105300.0
2005-01-14 11:00:00,20.77,20.83,20.77,20.8,36600.0,16.3454,16.3926,16.3454,16.369,36600.0
2005-01-14 11:30:00,20.8,20.8,20.71,20.78,66000.0,16.369,16.369,16.2982,16.3533,66000.0
2005-01-14 12:00:00,20.77,20.77,20.69,20.74,49400.0,16.3454,16.3454,16.2824,16.3218,49400.0
2005-01-14 12:30:00,20.73,20.75,20.72,20.74,32900.0,16.3139,16.3297,16.306,16.3218,32900.0
2005-01-14 13:00:00,20.74,20.75,20.7,20.74,59600.0,16.3218,16.3297,16.2903,16.3218,59600.0
2005-01-14 13:30:00,20.74,20.75,20.61,20.64,134800.0,16.3218,16.3297,16.2195,16.2431,134800.0
2005-01-14 14:00:00,20.65,20.75,20.57,20.63,125500.0,16.251,16.3297,16.188,16.2352,125500.0
2005-01-14 14:30:00,20.63,20.69,20.57,20.65,199200.0,16.2352,16.2824,16.188,16.251,199200.0
2005-01-14 15:00:00,20.65,20.71,20.65,20.7,116400.0,16.251,16.2982,16.251,16.2903,116400.0
2005-01-14 15:30:00,20.71,20.73,20.63,20.67,201100.0,16.2982,16.3139,16.2352,16.2667,201100.0
2005-01-18 09:30:00,20.79,20.87,20.66,20.84,176900.0,16.3611,16.4241,16.2588,16.4005,176900.0
2005-01-18 10:00:00,20.85,21.0,20.82,20.96,168000.0,16.4084,16.5264,16.3847,16.4949,168000.0
2005-01-18 10:30:00,20.95,21.14,20.95,21.05,154300.0,16.4871,16.6366,16.4871,16.5657,154300.0
2005-01-18 11:00:00,21.05,21.09,20.98,21.04,151000.0,16.5657,16.5972,16.5107,16.5579,151000.0
2005-01-18 11:30:00,21.06,21.38,21.05,21.26,193800.0,16.5736,16.8254,16.5657,16.731,193800.0
2005-01-18 12:00:00,21.29,21.37,21.22,21.33,102600.0,16.7546,16.8176,16.6995,16.7861,102600.0
2005-01-18 12:30:00,21.34,21.36,21.29,21.32,76200.0,16.794,16.8097,16.7546,16.7782,76200.0
2005-01-18 13:00:00,21.34,21.37,21.3,21.32,74200.0,16.794,16.8176,16.7625,16.7782,74200.0
2005-01-18 13:30:00,21.32,21.36,21.28,21.36,75300.0,16.7782,16.8097,16.7468,16.8097,75300.0
2005-01-18 14:00:00,21.35,21.43,21.3,21.3,83200.0,16.8018,16.8648,16.7625,16.7625,83200.0
2005-01-18 14:30:00,21.3,21.33,21.13,21.22,83900.0,16.7625,16.7861,16.6287,16.6995,83900.0
2005-01-18 15:00:00,21.21,21.21,21.07,21.15,102800.0,16.6917,16.6917,16.5815,16.6444,102800.0
2005-01-18 15:30:00,21.14,21.2,21.03,21.17,137200.0,16.6366,16.6838,16.55,16.6602,137200.0
2005-01-19 09:30:00,21.25,21.27,21.17,21.22,58100.0,16.7231,16.7389,16.6602,16.6995,58100.0
2005-01-19 10:00:00,21.22,21.24,21.17,21.2,68600.0,16.6995,16.7153,16.6602,16.6838,68600.0
2005-01-19 10:30:00,21.2,21.2,21.06,21.07,58800.0,16.6838,16.6838,16.5736,16.5815,58800.0
2005-01-19 11:00:00,21.07,21.1,21.02,21.04,49000.0,16.5815,16.6051,16.5421,16.5579,49000.0
2005-01-19 11:30:00,21.05,21.09,20.94,21.03,30400.0,16.5657,16.5972,16.4792,16.55,30400.0
2005-01-19 12:00:00,21.01,21.08,20.97,21.0,25600.0,16.5343,16.5894,16.5028,16.5264,25600.0
2005-01-19 12:30:00,21.0,21.03,20.98,21.02,20100.0,16.5264,16.55,16.5107,16.5421,20100.0
2005-01-19 13:00:00,21.02,21.09,21.01,21.06,30300.0,16.5421,16.5972,16.5343,16.5736,30300.0
2005-01-19 13:30:00,21.07,21.1,21.01,21.06,28400.0,16.5815,16.6051,16.5343,16.5736,28400.0
2005-01-19 14:00:00,21.06,21.08,21.0,21.05,22800.0,16.5736,16.5894,16.5264,16.5657,22800.0
2005-01-19 14:30:00,21.05,21.07,21.01,21.03,36000.0,16.5657,16.5815,16.5343,16.55,36000.0
2005-01-19 15:00:00,21.04,21.09,20.95,20.97,46000.0,16.5579,16.5972,16.4871,16.5028,46000.0
2005-01-19 15:30:00,20.97,20.99,20.84,20.89,63200.0,16.5028,16.5185,16.4005,16.4398,63200.0
2005-01-20 09:30:00,20.79,20.82,20.63,20.69,37100.0,16.3611,16.3847,16.2352,16.2824,37100.0
2005-01-20 10:00:00,20.69,20.79,20.64,20.66,40100.0,16.2824,16.3611,16.2431,16.2588,40100.0
2005-01-20 10:30:00,20.66,20.75,20.6,20.61,30100.0,16.2588,16.3297,16.2116,16.2195,30100.0
2005-01-20 11:00:00,20.61,20.73,20.61,20.69,33200.0,16.2195,16.3139,16.2195,16.2824,33200.0
2005-01-20 11:30:00,20.68,20.71,20.65,20.7,32200.0,16.2746,16.2982,16.251,16.2903,32200.0
2005-01-20 12:00:00,20.7,20.75,20.65,20.7,88300.0,16.2903,16.3297,16.251,16.2903,88300.0
2005-01-20 12:30:00,20.69,20.71,20.61,20.66,24500.0,16.2824,16.2982,16.2195,16.2588,24500.0
2005-01-20 13:00:00,20.66,20.76,20.57,20.62,31500.0,16.2588,16.3375,16.188,16.2274,31500.0
2005-01-20 13:30:00,20.61,20.62,20.57,20.57,15200.0,16.2195,16.2274,16.188,16.188,15200.0
2005-01-20 14:00:00,20.58,20.71,20.58,20.65,24600.0,16.1959,16.2982,16.1959,16.251,24600.0
2005-01-20 14:30:00,20.64,20.69,20.61,20.64,28900.0,16.2431,16.2824,16.2195,16.2431,28900.0
2005-01-20 15:00:00,20.65,20.65,20.5,20.51,54500.0,16.251,16.251,16.1329,16.1408,54500.0
2005-01-20 15:30:00,20.52,20.63,20.5,20.53,74200.0,16.1487,16.2352,16.1329,16.1565,74200.0
2005-01-21 09:30:00,20.7,20.74,20.39,20.59,53500.0,16.2903,16.3218,16.0463,16.2037,53500.0
2005-01-21 10:00:00,20.6,20.69,20.42,20.46,65300.0,16.2116,16.2824,16.07,16.1014,65300.0
2005-01-21 10:30:00,20.47,20.49,20.44,20.44,23900.0,16.1093,16.125,16.0857,16.0857,23900.0
2005-01-21 11:00:00,20.43,20.55,20.43,20.52,18500.0,16.0778,16.1723,16.0778,16.1487,18500.0
2005-01-21 11:30:00,20.5,20.56,20.42,20.46,25800.0,16.1329,16.1801,16.07,16.1014,25800.0
2005-01-21 12:00:00,20.47,20.55,20.45,20.45,19400.0,16.1093,16.1723,16.0936,16.0936,19400.0
2005-01-21 12:30:00,20.46,20.51,20.34,20.35,34000.0,16.1014,16.1408,16.007,16.0149,34000.0
2005-01-21 13:00:00,20.35,20.43,20.35,20.36,45100.0,16.0149,16.0778,16.0149,16.0227,45100.0
2005-01-21 13:30:00,20.36,20.36,20.16,20.2,51900.0,16.0227,16.0227,15.8653,15.8968,51900.0
2005-01-21 14:00:00,20.16,20.25,20.14,20.21,53100.0,15.8653,15.9362,15.8496,15.9047,53100.0
2005-01-21 14:30:00,20.2,20.28,20.14,20.26,73100.0,15.8968,15.9598,15.8496,15.944,73100.0
2005-01-21 15:00:00,20.27,20.34,20.16,20.29,77800.0,15.9519,16.007,15.8653,15.9677,77800.0
2005-01-21 15:30:00,20.28,20.44,20.28,20.29,77300.0,15.9598,16.0857,15.9598,15.9677,77300.0
2005-01-24 09:30:00,20.3,20.47,20.15,20.16,45800.0,15.9755,16.1093,15.8575,15.8653,45800.0
2005-01-24 10:00:00,20.15,20.19,20.02,20.05,43500.0,15.8575,15.889,15.7552,15.7788,43500.0
2005-01-24 10:30:00,20.06,20.17,19.98,20.02,31000.0,15.7866,15.8732,15.7237,15.7552,31000.0
2005-01-24 11:00:00,20.0,20.07,19.94,20.01,30100.0,15.7394,15.7945,15.6922,15.7473,30100.0
2005-01-24 11:30:00,20.0,20.19,19.98,20.17,29700.0,15.7394,15.889,15.7237,15.8732,29700.0
2005-01-24 12:00:00,20.17,20.18,20.04,20.04,18600.0,15.8732,15.8811,15.7709,15.7709,18600.0
2005-01-24 12:30:00,20.02,20.06,19.98,20.02,16300.0,15.7552,15.7866,15.7237,15.7552,16300.0
2005-01-24 13:00:00,20.02,20.24,20.01,20.18,21700.0,15.7552,15.9283,15.7473,15.8811,21700.0
2005-01-24 13:30:00,20.17,20.2,20.15,20.16,15900.0,15.8732,15.8968,15.8575,15.8653,15900.0
2005-01-24 14:00:00,20.15,20.17,20.02,20.03,19800.0,15.8575,15.8732,15.7552,15.763,19800.0
2005-01-24 14:30:00,20.03,20.04,19.99,20.01,35900.0,15.763,15.7709,15.7316,15.7473,35900.0
2005-01-24 15:00:00,20.02,20.08,20.0,20.02,25500.0,15.7552,15.8024,15.7394,15.7552,25500.0
2005-01-24 15:30:00,20.02,20.05,19.99,20.01,51200.0,15.7552,15.7788,15.7316,15.7473,51200.0
2005-01-25 09:30:00,20.3,20.44,20.25,20.43,77100.0,15.9755,16.0857,15.9362,16.0778,77100.0
2005-01-25 10:00:00,20.43,20.5,20.39,20.5,42900.0,16.0778,16.1329,16.0463,16.1329,42900.0
2005-01-25 10:30:00,20.49,20.5,20.38,20.4,30500.0,16.125,16.1329,16.0385,16.0542,30500.0
2005-01-25 11:00:00,20.4,20.42,20.2,20.21,54500.0,16.0542,16.07,15.8968,15.9047,54500.0
2005-01-25 11:30:00,20.21,20.21,20.0,20.08,48800.0,15.9047,15.9047,15.7394,15.8024,48800.0
2005-01-25 12:00:00,20.05,20.05,19.95,20.04,21100.0,15.7788,15.7788,15.7001,15.7709,21100.0
2005-01-25 12:30:00,20.04,20.15,20.02,20.1,25300.0,15.7709,15.8575,15.7552,15.8181,25300.0
2005-01-25 13:00:00,20.09,20.24,20.08,20.21,37400.0,15.8103,15.9283,15.8024,15.9047,37400.0
2005-01-25 13:30:00,20.24,20.29,20.18,20.25,68000.0,15.9283,15.9677,15.8811,15.9362,68000.0
2005-01-25 14:00:00,20.25,20.28,20.17,20.18,27700.0,15.9362,15.9598,15.8732,15.8811,27700.0
2005-01-25 14:30:00,20.18,20.22,20.15,20.18,27500.0,15.8811,15.9126,15.8575,15.8811,27500.0
2005-01-25 15:00:00,20.18,20.19,20.08,20.13,30800.0,15.8811,15.889,15.8024,15.8417,30800.0
2005-01-25 15:30:00,20.12,20.23,20.11,20.13,57700.0,15.8339,15.9204,15.826,15.8417,57700.0
2005-01-26 09:30:00,20.41,20.43,20.23,20.38,45400.0,16.0621,16.0778,15.9204,16.0385,45400.0
2005-01-26 10:00:00,20.38,20.44,20.32,20.34,16500.0,16.0385,16.0857,15.9913,16.007,16500.0
2005-01-26 10:30:00,20.3,20.32,20.23,20.32,54700.0,15.9755,15.9913,15.9204,15.9913,54700.0
2005-01-26 11:00:00,20.32,20.35,20.24,20.24,21400.0,15.9913,16.0149,15.9283,15.9283,21400.0
2005-01-26 11:30:00,20.24,20.29,20.17,20.18,22200.0,15.9283,15.9677,15.8732,15.8811,22200.0
2005-01-26 12:00:00,20.2,20.29,20.18,20.28,43100.0,15.8968,15.9677,15.8811,15.9598,43100.0
2005-01-26 12:30:00,20.28,20.32,20.26,20.3,20800.0,15.9598,15.9913,15.944,15.9755,20800.0
2005-01-26 13:00:00,20.29,20.36,20.27,20.29,15600.0,15.9677,16.0227,15.9519,15.9677,15600.0
2005-01-26 13:30:00,20.28,20.42,20.28,20.41,20500.0,15.9598,16.07,15.9598,16.0621,20500.0
2005-01-26 14:00:00,20.41,20.42,20.34,20.35,21500.0,16.0621,16.07,16.007,16.0149,21500.0
2005-01-26 14:30:00,20.36,20.36,20.26,20.26,17800.0,16.0227,16.0227,15.944,15.944,17800.0
2005-01-26 15:00:00,20.25,20.3,20.21,20.28,29000.0,15.9362,15.9755,15.9047,15.9598,29000.0
2005-01-26 15:30:00,20.28,20.4,20.25,20.39,51000.0,15.9598,16.0542,15.9362,16.0463,51000.0
2005-01-27 09:30:00,20.15,20.15,19.62,19.73,243100.0,15.8575,15.8575,15.4404,15.5269,243100.0
2005-01-27 10:00:00,19.72,19.8,19.72,19.74,170900.0,15.5191,15.582,15.5191,15.5348,170900.0
2005-01-27 10:30:00,19.73,20.08,19.73,20.05,156500.0,15.5269,15.8024,15.5269,15.7788,156500.0
2005-01-27 11:00:00,20.03,20.27,20.03,20.22,110400.0,15.763,15.9519,15.763,15.9126,110400.0
2005-01-27 11:30:00,20.23,20.34,20.22,20.29,54900.0,15.9204,16.007,15.9126,15.9677,54900.0
2005-01-27 12:00:00,20.29,20.29,20.08,20.08,28500.0,15.9677,15.9677,15.8024,15.8024,28500.0
2005-01-27 12:30:00,20.08,20.11,20.02,20.04,23600.0,15.8024,15.826,15.7552,15.7709,23600.0
2005-01-27 13:00:00,20.04,20.06,19.95,19.96,39600.0,15.7709,15.7866,15.7001,15.7079,39600.0
2005-01-27 13:30:00,19.96,20.0,19.93,19.96,42000.0,15.7079,15.7394,15.6843,15.7079,42000.0
2005-01-27 14:00:00,19.96,20.07,19.96,20.05,41700.0,15.7079,15.7945,15.7079,15.7788,41700.0
2005-01-27 14:30:00,20.05,20.22,20.05,20.13,42700.0,15.7788,15.9126,15.7788,15.8417,42700.0
2005-01-27 15:00:00,20.13,20.32,19.95,20.28,150300.0,15.8417,15.9913,15.7001,15.9598,150300.0
2005-01-27 15:30:00,20.27,20.29,20.12,20.19,84400.0,15.9519,15.9677,15.8339,15.889,84400.0
2005-01-28 09:30:00,20.43,20.55,20.32,20.32,62100.0,16.0778,16.1723,15.9913,15.9913,62100.0
2005-01-28 10:00:00,20.32,20.39,20.14,20.36,61700.0,15.9913,16.0463,15.8496,16.0227,61700.0
2005-01-28 10:30:00,20.35,20.45,20.33,20.33,62300.0,16.0149,16.0936,15.9991,15.9991,62300.0
2005-01-28 11:00:00,20.33,20.33,20.11,20.17,42000.0,15.9991,15.9991,15.826,15.8732,42000.0
2005-01-28 11:30:00,20.15,20.32,20.14,20.28,38200.0,15.8575,15.9913,15.8496,15.9598,38200.0
2005-01-28 12:00:00,20.27,20.32,20.26,20.27,25300.0,15.9519,15.9913,15.944,15.9519,25300.0
2005-01-28 12:30:00,20.27,20.33,20.23,20.23,36600.0,15.9519,15.9991,15.9204,15.9204,36600.0
2005-01-28 13:00:00,20.23,20.24,20.18,20.21,17200.0,15.9204,15.9283,15.8811,15.9047,17200.0
2005-01-28 13:30:00,20.21,20.21,20.13,20.18,75900.0,15.9047,15.9047,15.8417,15.8811,75900.0
2005-01-28 14:00:00,20.19,20.2,20.07,20.1,33200.0,15.889,15.8968,15.7945,15.8181,33200.0
2005-01-28 14:30:00,20.1,20.12,20.01,20.06,45000.0,15.8181,15.8339,15.7473,15.7866,45000.0
2005-01-28 15:00:00,20.06,20.13,20.03,20.12,78700.0,15.7866,15.8417,15.763,15.8339,78700.0
2005-01-28 15:30:00,20.12,20.18,20.04,20.07,148000.0,15.8339,15.8811,15.7709,15.7945,148000.0
2005-01-31 09:30:00,20.35,20.5,20.3,20.4,79600.0,16.0149,16.1329,15.9755,16.0542,79600.0
2005-01-31 10:00:00,20.39,20.48,20.31,20.46,44000.0,16.0463,16.1172,15.9834,16.1014,44000.0
2005-01-31 10:30:00,20.46,20.5,20.4,20.45,26400.0,16.1014,16.1329,16.0542,16.0936,26400.0
2005-01-31 11:00:00,20.46,20.49,20.36,20.41,31900.0,16.1014,16.125,16.0227,16.0621,31900.0
2005-01-31 11:30:00,20.41,20.44,20.38,20.42,19600.0,16.0621,16.0857,16.0385,16.07,19600.0
2005-01-31 12:00:00,20.42,20.5,20.37,20.45,20600.0,16.07,16.1329,16.0306,16.0936,20600.0
2005-01-31 12:30:00,20.45,20.49,20.43,20.43,21100.0,16.0936,16.125,16.0778,16.0778,21100.0
2005-01-31 13:00:00,20.44,20.51,20.41,20.49,27000.0,16.0857,16.1408,16.0621,16.125,27000.0
2005-01-31 13:30:00,20.5,20.5,20.45,20.48,24500.0,16.1329,16.1329,16.0936,16.1172,24500.0
2005-01-31 14:00:00,20.49,20.61,20.48,20.57,30900.0,16.125,16.2195,16.1172,16.188,30900.0
2005-01-31 14:30:00,20.58,20.68,20.55,20.66,32100.0,16.1959,16.2746,16.1723,16.2588,32100.0
2005-01-31 15:00:00,20.66,20.71,20.55,20.55,37900.0,16.2588,16.2982,16.1723,16.1723,37900.0
2005-01-31 15:30:00,20.55,20.66,20.51,20.59,58500.0,16.1723,16.2588,16.1408,16.2037,58500.0
2005-02-01 09:30:00,20.53,20.65,20.44,20.6,30900.0,16.1565,16.251,16.0857,16.2116,30900.0
2005-02-01 10:00:00,20.6,20.62,20.49,20.55,18900.0,16.2116,16.2274,16.125,16.1723,18900.0
2005-02-01 10:30:00,20.56,20.62,20.53,20.56,16300.0,16.1801,16.2274,16.1565,16.1801,16300.0
2005-02-01 11:00:00,20.56,20.69,20.56,20.64,26000.0,16.1801,16.2824,16.1801,16.2431,26000.0
2005-02-01 11:30:00,20.63,20.7,20.58,20.67,27900.0,16.2352,16.2903,16.1959,16.2667,27900.0
2005-02-01 12:00:00,20.66,20.76,20.66,20.71,25300.0,16.2588,16.3375,16.2588,16.2982,25300.0
2005-02-01 12:30:00,20.71,20.72,20.63,20.67,14900.0,16.2982,16.306,16.2352,16.2667,14900.0
2005-02-01 13:00:00,20.67,20.68,20.65,20.68,15800.0,16.2667,16.2746,16.251,16.2746,15800.0
2005-02-01 13:30:00,20.68,20.68,20.63,20.65,35000.0,16.2746,16.2746,16.2352,16.251,35000.0
2005-02-01 14:00:00,20.66,20.72,20.65,20.69,65400.0,16.2588,16.306,16.251,16.2824,65400.0
2005-02-01 14:30:00,20.68,20.75,20.65,20.7,38900.0,16.2746,16.3297,16.251,16.2903,38900.0
2005-02-01 15:00:00,20.7,20.75,20.66,20.68,47300.0,16.2903,16.3297,16.2588,16.2746,47300.0
2005-02-01 15:30:00,20.67,20.67,20.56,20.62,78400.0,16.2667,16.2667,16.1801,16.2274,78400.0
2005-02-02 09:30:00,20.57,20.75,20.57,20.62,64600.0,16.188,16.3297,16.188,16.2274,64600.0
2005-02-02 10:00:00,20.62,20.63,20.35,20.59,43100.0,16.2274,16.2352,16.0149,16.2037,43100.0
2005-02-02 10:30:00,20.6,20.69,20.51,20.69,17400.0,16.2116,16.2824,16.1408,16.2824,17400.0
2005-02-02 11:00:00,20.69,20.69,20.63,20.63,60600.0,16.2824,16.2824,16.2352,16.2352,60600.0
2005-02-02 11:30:00,20.64,20.7,20.63,20.69,41800.0,16.2431,16.2903,16.2352,16.2824,41800.0
2005-02-02 12:00:00,20.69,20.79,20.65,20.65,34000.0,16.2824,16.3611,16.251,16.251,34000.0
2005-02-02 12:30:00,20.63,20.69,20.59,20.67,60000.0,16.2352,16.2824,16.2037,16.2667,60000.0
2005-02-02 13:00:00,20.68,20.68,20.65,20.67,11400.0,16.2746,16.2746,16.251,16.2667,11400.0
2005-02-02 13:30:00,20.67,20.73,20.67,20.72,18000.0,16.2667,16.3139,16.2667,16.306,18000.0
2005-02-02 14:00:00,20.72,20.8,20.67,20.77,75800.0,16.306,16.369,16.2667,16.3454,75800.0
2005-02-02 14:30:00,20.76,20.87,20.75,20.82,110600.0,16.3375,16.4241,16.3297,16.3847,110600.0
2005-02-02 15:00:00,20.83,20.91,20.69,20.77,134100.0,16.3926,16.4556,16.2824,16.3454,134100.0
2005-02-02 15:30:00,20.78,20.91,20.7,20.86,78500.0,16.3533,16.4556,16.2903,16.4162,78500.0
2005-02-03 09:30:00,20.84,21.15,20.84,21.1,127100.0,16.4005,16.6444,16.4005,16.6051,127100.0
2005-02-03 10:00:00,21.08,21.11,20.88,20.93,84800.0,16.5894,16.613,16.432,16.4713,84800.0
2005-02-03 10:30:00,20.92,20.92,20.77,20.79,95300.0,16.4634,16.4634,16.3454,16.3611,95300.0
2005-02-03 11:00:00,20.78,20.8,20.71,20.75,33500.0,16.3533,16.369,16.2982,16.3297,33500.0
2005-02-03 11:30:00,20.75,20.79,20.74,20.75,34000.0,16.3297,16.3611,16.3218,16.3297,34000.0
2005-02-03 12:00:00,20.76,20.84,20.64,20.84,76100.0,16.3375,16.4005,16.2431,16.4005,76100.0
2005-02-03 12:30:00,20.85,20.86,20.71,20.72,24300.0,16.4084,16.4162,16.2982,16.306,24300.0
2005-02-03 13:00:00,20.71,20.73,20.66,20.73,41700.0,16.2982,16.3139,16.2588,16.3139,41700.0
2005-02-03 13:30:00,20.76,20.77,20.71,20.73,29300.0,16.3375,16.3454,16.2982,16.3139,29300.0
2005-02-03 14:00:00,20.73,20.77,20.73,20.76,69300.0,16.3139,16.3454,16.3139,16.3375,69300.0
2005-02-03 14:30:00,20.75,20.77,20.71,20.72,61200.0,16.3297,16.3454,16.2982,16.306,61200.0
2005-02-03 15:00:00,20.73,20.76,20.66,20.75,129400.0,16.3139,16.3375,16.2588,16.3297,129400.0
2005-02-03 15:30:00,20.75,20.75,20.59,20.65,169100.0,16.3297,16.3297,16.2037,16.251,169100.0
2005-02-04 09:30:00,20.78,20.78,20.6,20.68,163600.0,16.3533,16.3533,16.2116,16.2746,163600.0
2005-02-04 10:00:00,20.67,20.85,20.58,20.62,190700.0,16.2667,16.4084,16.1959,16.2274,190700.0
2005-02-04 10:30:00,20.6,20.63,20.37,20.37,206000.0,16.2116,16.2352,16.0306,16.0306,206000.0
2005-02-04 11:00:00,20.38,20.49,20.31,20.38,149000.0,16.0385,16.125,15.9834,16.0385,149000.0
2005-02-04 11:30:00,20.38,20.45,20.0,20.02,138300.0,16.0385,16.0936,15.7394,15.7552,138300.0
2005-02-04 12:00:00,20.0,20.0,19.62,19.81,329300.0,15.7394,15.7394,15.4404,15.5899,329300.0
2005-02-04 12:30:00,19.81,20.0,19.8,19.99,221000.0,15.5899,15.7394,15.582,15.7316,221000.0
2005-02-04 13:00:00,19.99,19.99,19.89,19.96,134700.0,15.7316,15.7316,15.6529,15.7079,134700.0
2005-02-04 13:30:00,19.97,20.07,19.94,20.01,137400.0,15.7158,15.7945,15.6922,15.7473,137400.0
2005-02-04 14:00:00,20.01,20.1,19.93,19.98,111200.0,15.7473,15.8181,15.6843,15.7237,111200.0
2005-02-04 14:30:00,19.94,19.98,19.67,19.68,320800.0,15.6922,15.7237,15.4797,15.4876,320800.0
2005-02-04 15:00:00,19.68,19.69,19.38,19.54,450300.0,15.4876,15.4955,15.2515,15.3774,450300.0
2005-02-04 15:30:00,19.53,19.63,19.48,19.5,634800.0,15.3696,15.4482,15.3302,15.3459,634800.0
2005-02-07 09:30:00,19.55,19.68,19.3,19.48,405800.0,15.3853,15.4876,15.1885,15.3302,405800.0
2005-02-07 10:00:00,19.45,19.49,19.4,19.49,131400.0,15.3066,15.3381,15.2672,15.3381,131400.0
2005-02-07 10:30:00,19.48,19.49,19.32,19.45,247500.0,15.3302,15.3381,15.2043,15.3066,247500.0
2005-02-07 11:00:00,19.48,19.5,19.48,19.49,87500.0,15.3302,15.3459,15.3302,15.3381,87500.0
2005-02-07 11:30:00,19.48,19.5,19.47,19.49,115500.0,15.3302,15.3459,15.3223,15.3381,115500.0
2005-02-07 12:00:00,19.49,19.5,19.46,19.47,93600.0,15.3381,15.3459,15.3145,15.3223,93600.0
2005-02-07 12:30:00,19.48,19.48,19.42,19.44,45300.0,15.3302,15.3302,15.283,15.2987,45300.0
2005-02-07 13:00:00,19.45,19.47,19.38,19.39,71200.0,15.3066,15.3223,15.2515,15.2594,71200.0
2005-02-07 13:30:00,19.39,19.4,19.35,19.37,108100.0,15.2594,15.2672,15.2279,15.2436,108100.0
2005-02-07 14:00:00,19.37,19.4,19.35,19.36,97300.0,15.2436,15.2672,15.2279,15.2358,97300.0
2005-02-07 14:30:00,19.38,19.47,19.38,19.47,70000.0,15.2515,15.3223,15.2515,15.3223,70000.0
2005-02-07 15:00:00,19.47,19.48,19.43,19.47,98500.0,15.3223,15.3302,15.2909,15.3223,98500.0
2005-02-07 15:30:00,19.47,19.47,19.39,19.44,119800.0,15.3223,15.3223,15.2594,15.2987,119800.0
2005-02-08 09:30:00,19.48,19.59,19.4,19.42,101800.0,15.3302,15.4168,15.2672,15.283,101800.0
2005-02-08 10:00:00,19.41,19.48,19.35,19.37,61900.0,15.2751,15.3302,15.2279,15.2436,61900.0
2005-02-08 10:30:00,19.39,19.43,19.16,19.26,156000.0,15.2594,15.2909,15.0784,15.1571,156000.0
2005-02-08 11:00:00,19.24,19.35,19.24,19.34,63100.0,15.1413,15.2279,15.1413,15.22,63100.0
2005-02-08 11:30:00,19.33,19.39,19.32,19.34,30200.0,15.2122,15.2594,15.2043,15.22,30200.0
2005-02-08 12:00:00,19.33,19.34,19.19,19.26,37400.0,15.2122,15.22,15.102,15.1571,37400.0
2005-02-08 12:30:00,19.26,19.42,19.2,19.4,47300.0,15.1571,15.283,15.1099,15.2672,47300.0
2005-02-08 13:00:00,19.41,19.48,19.34,19.43,32000.0,15.2751,15.3302,15.22,15.2909,32000.0
2005-02-08 13:30:00,19.44,19.5,19.44,19.49,35000.0,15.2987,15.3459,15.2987,15.3381,35000.0
2005-02-08 14:00:00,19.5,19.5,19.39,19.42,86300.0,15.3459,15.3459,15.2594,15.283,86300.0
2005-02-08 14:30:00,19.4,19.43,19.38,19.4,48800.0,15.2672,15.2909,15.2515,15.2672,48800.0
2005-02-08 15:00:00,19.4,19.42,19.28,19.31,81700.0,15.2672,15.283,15.1728,15.1964,81700.0
2005-02-08 15:30:00,19.31,19.55,19.27,19.44,194300.0,15.1964,15.3853,15.1649,15.2987,194300.0
2005-02-09 09:30:00,19.61,19.65,19.42,19.57,66700.0,15.4325,15.464,15.283,15.401,66700.0
2005-02-09 10:00:00,19.57,19.64,19.46,19.46,174900.0,15.401,15.4561,15.3145,15.3145,174900.0
2005-02-09 10:30:00,19.42,19.51,19.42,19.47,67100.0,15.283,15.3538,15.283,15.3223,67100.0
2005-02-09 11:00:00,19.47,19.6,19.46,19.58,49600.0,15.3223,15.4246,15.3145,15.4089,49600.0
2005-02-09 11:30:00,19.59,19.59,19.51,19.54,48200.0,15.4168,15.4168,15.3538,15.3774,48200.0
2005-02-09 12:00:00,19.55,19.59,19.54,19.54,36500.0,15.3853,15.4168,15.3774,15.3774,36500.0
2005-02-09 12:30:00,19.54,19.57,19.49,19.49,32900.0,15.3774,15.401,15.3381,15.3381,32900.0
2005-02-09 13:00:00,19.49,19.52,19.44,19.44,52500.0,15.3381,15.3617,15.2987,15.2987,52500.0
2005-02-09 13:30:00,19.44,19.49,19.41,19.44,30300.0,15.2987,15.3381,15.2751,15.2987,30300.0
2005-02-09 14:00:00,19.43,19.46,19.39,19.41,59000.0,15.2909,15.3145,15.2594,15.2751,59000.0
2005-02-09 14:30:00,19.42,19.44,19.25,19.25,34200.0,15.283,15.2987,15.1492,15.1492,34200.0
2005-02-09 15:00:00,19.26,19.36,19.24,19.31,41400.0,15.1571,15.2358,15.1413,15.1964,41400.0
2005-02-09 15:30:00,19.31,19.31,19.23,19.25,68800.0,15.1964,15.1964,15.1335,15.1492,68800.0
2005-02-10 09:30:00,19.29,19.42,19.2,19.24,49400.0,15.1807,15.283,15.1099,15.1413,49400.0
2005-02-10 10:00:00,19.24,19.32,19.16,19.26,103300.0,15.1413,15.2043,15.0784,15.1571,103300.0
2005-02-10 10:30:00,19.25,19.3,19.25,19.25,24000.0,15.1492,15.1885,15.1492,15.1492,24000.0
2005-02-10 11:00:00,19.26,19.32,19.25,19.31,52400.0,15.1571,15.2043,15.1492,15.1964,52400.0
2005-02-10 11:30:00,19.31,19.35,19.3,19.34,47400.0,15.1964,15.2279,15.1885,15.22,47400.0
2005-02-10 12:00:00,19.34,19.41,19.33,19.41,30100.0,15.22,15.2751,15.2122,15.2751,30100.0
2005-02-10 12:30:00,19.41,19.41,19.26,19.27,38600.0,15.2751,15.2751,15.1571,15.1649,38600.0
2005-02-10 13:00:00,19.28,19.35,19.25,19.35,60900.0,15.1728,15.2279,15.1492,15.2279,60900.0
2005-02-10 13:30:00,19.34,19.39,19.33,19.37,40100.0,15.22,15.2594,15.2122,15.2436,40100.0
2005-02-10 14:00:00,19.37,19.5,19.35,19.5,74200.0,15.2436,15.3459,15.2279,15.3459,74200.0
2005-02-10 14:30:00,19.48,19.5,19.34,19.41,51900.0,15.3302,15.3459,15.22,15.2751,51900.0
2005-02-10 15:00:00,19.41,19.48,19.4,19.45,45000.0,15.2751,15.3302,15.2672,15.3066,45000.0
2005-02-10 15:30:00,19.45,19.47,19.36,19.4,84900.0,15.3066,15.3223,15.2358,15.2672,84900.0
2005-02-11 09:30:00,19.49,19.6,19.36,19.48,106000.0,15.3381,15.4246,15.2358,15.3302,106000.0
2005-02-11 10:00:00,19.5,19.55,19.42,19.43,138400.0,15.3459,15.3853,15.283,15.2909,138400.0
2005-02-11 10:30:00,19.43,19.53,19.43,19.53,64900.0,15.2909,15.3696,15.2909,15.3696,64900.0
2005-02-11 11:00:00,19.51,19.76,19.51,19.72,183700.0,15.3538,15.5506,15.3538,15.5191,183700.0
2005-02-11 11:30:00,19.72,19.75,19.7,19.74,95500.0,15.5191,15.5427,15.5033,15.5348,95500.0
2005-02-11 12:00:00,19.74,19.8,19.74,19.75,93100.0,15.5348,15.582,15.5348,15.5427,93100.0
2005-02-11 12:30:00,19.75,19.75,19.57,19.58,86800.0,15.5427,15.5427,15.401,15.4089,86800.0
2005-02-11 13:00:00,19.58,19.69,19.56,19.58,134500.0,15.4089,15.4955,15.3932,15.4089,134500.0
2005-02-11 13:30:00,19.57,19.63,19.55,19.63,56000.0,15.401,15.4482,15.3853,15.4482,56000.0
2005-02-11 14:00:00,19.63,19.64,19.61,19.62,41000.0,15.4482,15.4561,15.4325,15.4404,41000.0
2005-02-11 14:30:00,19.63,19.69,19.62,19.65,135600.0,15.4482,15.4955,15.4404,15.464,135600.0
2005-02-11 15:00:00,19.65,19.7,19.64,19.65,116000.0,15.464,15.5033,15.4561,15.464,116000.0
2005-02-11 15:30:00,19.65,19.73,19.64,19.72,183600.0,15.464,15.5269,15.4561,15.5191,183600.0
2005-02-14 09:30:00,19.74,20.07,19.67,19.67,183200.0,15.5348,15.7945,15.4797,15.4797,183200.0
2005-02-14 10:00:00,19.67,19.68,19.5,19.51,156300.0,15.4797,15.4876,15.3459,15.3538,156300.0
2005-02-14 10:30:00,19.52,19.58,19.43,19.58,75400.0,15.3617,15.4089,15.2909,15.4089,75400.0
2005-02-14 11:00:00,19.6,19.61,19.55,19.59,145800.0,15.4246,15.4325,15.3853,15.4168,145800.0
2005-02-14 11:30:00,19.59,19.63,19.54,19.54,203700.0,15.4168,15.4482,15.3774,15.3774,203700.0
2005-02-14 12:00:00,19.53,19.53,19.36,19.38,102100.0,15.3696,15.3696,15.2358,15.2515,102100.0
2005-02-14 12:30:00,19.38,19.42,19.36,19.4,90000.0,15.2515,15.283,15.2358,15.2672,90000.0
2005-02-14 13:00:00,19.41,19.41,19.27,19.27,75300.0,15.2751,15.2751,15.1649,15.1649,75300.0
2005-02-14 13:30:00,19.26,19.38,19.23,19.24,126700.0,15.1571,15.2515,15.1335,15.1413,126700.0
2005-02-14 14:00:00,19.23,19.29,19.11,19.27,121400.0,15.1335,15.1807,15.039,15.1649,121400.0
2005-02-14 14:30:00,19.28,19.29,19.2,19.24,79900.0,15.1728,15.1807,15.1099,15.1413,79900.0
2005-02-14 15:00:00,19.23,19.37,19.1,19.13,225100.0,15.1335,15.2436,15.0312,15.0548,225100.0
2005-02-14 15:30:00,19.13,19.18,18.97,19.16,328500.0,15.0548,15.0941,14.9288,15.0784,328500.0
2005-02-15 09:30:00,18.93,18.97,18.33,18.4,604000.0,14.8974,14.9288,14.4252,14.4803,604000.0
2005-02-15 10:00:00,18.4,18.6,18.37,18.58,398000.0,14.4803,14.6377,14.4567,14.6219,398000.0
2005-02-15 10:30:00,18.58,18.65,18.4,18.44,300200.0,14.6219,14.677,14.4803,14.5118,300200.0
2005-02-15 11:00:00,18.44,18.44,18.33,18.33,176100.0,14.5118,14.5118,14.4252,14.4252,176100.0
2005-02-15 11:30:00,18.33,18.33,18.05,18.18,487400.0,14.4252,14.4252,14.2048,14.3071,487400.0
2005-02-15 12:00:00,18.18,18.27,18.04,18.05,263300.0,14.3071,14.378,14.197,14.2048,263300.0
2005-02-15 12:30:00,18.05,18.22,18.03,18.12,170000.0,14.2048,14.3386,14.1891,14.2599,170000.0
2005-02-15 13:00:00,18.12,18.24,18.1,18.19,364300.0,14.2599,14.3544,14.2442,14.315,364300.0
2005-02-15 13:30:00,18.19,18.34,18.13,18.34,113000.0,14.315,14.4331,14.2678,14.4331,113000.0
2005-02-15 14:00:00,18.37,18.37,18.2,18.26,202700.0,14.4567,14.4567,14.3229,14.3701,202700.0
2005-02-15 14:30:00,18.27,18.35,18.19,18.33,303200.0,14.378,14.4409,14.315,14.4252,303200.0
2005-02-15 15:00:00,18.33,18.33,18.26,18.29,200400.0,14.4252,14.4252,14.3701,14.3937,200400.0
2005-02-15 15:30:00,18.29,18.37,18.25,18.37,534400.0,14.3937,14.4567,14.3622,14.4567,534400.0
2005-02-16 09:30:00,18.27,18.42,18.05,18.23,267500.0,14.378,14.496,14.2048,14.3465,267500.0
2005-02-16 10:00:00,18.23,18.29,18.18,18.22,224400.0,14.3465,14.3937,14.3071,14.3386,224400.0
2005-02-16 10:30:00,18.22,18.22,18.13,18.18,132500.0,14.3386,14.3386,14.2678,14.3071,132500.0
2005-02-16 11:00:00,18.19,18.24,18.18,18.23,118400.0,14.315,14.3544,14.3071,14.3465,118400.0
2005-02-16 11:30:00,18.23,18.24,18.18,18.24,76100.0,14.3465,14.3544,14.3071,14.3544,76100.0
2005-02-16 12:00:00,18.24,18.35,18.21,18.35,507200.0,14.3544,14.4409,14.3307,14.4409,507200.0
2005-02-16 12:30:00,18.36,18.46,18.34,18.38,559600.0,14.4488,14.5275,14.4331,14.4645,559600.0
2005-02-16 13:00:00,18.39,18.45,18.36,18.36,116900.0,14.4724,14.5196,14.4488,14.4488,116900.0
2005-02-16 13:30:00,18.36,18.46,18.36,18.46,242200.0,14.4488,14.5275,14.4488,14.5275,242200.0
2005-02-16 14:00:00,18.45,18.67,18.4,18.62,416800.0,14.5196,14.6928,14.4803,14.6534,416800.0
2005-02-16 14:30:00,18.62,18.75,18.62,18.74,231400.0,14.6534,14.7557,14.6534,14.7478,231400.0
2005-02-16 15:00:00,18.72,18.82,18.66,18.78,187700.0,14.7321,14.8108,14.6849,14.7793,187700.0
2005-02-16 15:30:00,18.78,18.79,18.7,18.7,228200.0,14.7793,14.7872,14.7164,14.7164,228200.0
2005-02-17 09:30:00,18.88,18.99,18.78,18.99,255700.0,14.858,14.9446,14.7793,14.9446,255700.0
2005-02-17 10:00:00,19.0,19.1,18.85,19.04,250200.0,14.9525,15.0312,14.8344,14.9839,250200.0
2005-02-17 10:30:00,19.04,19.04,18.79,18.8,178700.0,14.9839,14.9839,14.7872,14.7951,178700.0
2005-02-17 11:00:00,18.83,18.85,18.7,18.83,197400.0,14.8187,14.8344,14.7164,14.8187,197400.0
2005-02-17 11:30:00,18.83,18.89,18.8,18.87,76500.0,14.8187,14.8659,14.7951,14.8502,76500.0
2005-02-17 12:00:00,18.88,18.9,18.81,18.89,53900.0,14.858,14.8738,14.8029,14.8659,53900.0
2005-02-17 12:30:00,18.89,18.9,18.86,18.89,65500.0,14.8659,14.8738,14.8423,14.8659,65500.0
2005-02-17 13:00:00,18.89,19.02,18.82,18.83,72600.0,14.8659,14.9682,14.8108,14.8187,72600.0
2005-02-17 13:30:00,18.84,18.87,18.81,18.86,19600.0,14.8265,14.8502,14.8029,14.8423,19600.0
2005-02-17 14:00:00,18.86,18.92,18.84,18.91,42200.0,14.8423,14.8895,14.8265,14.8816,42200.0
2005-02-17 14:30:00,18.92,18.98,18.89,18.92,87900.0,14.8895,14.9367,14.8659,14.8895,87900.0
2005-02-17 15:00:00,18.92,19.02,18.92,19.01,200100.0,14.8895,14.9682,14.8895,14.9603,200100.0
2005-02-17 15:30:00,19.0,19.05,18.97,19.0,308000.0,14.9525,14.9918,14.9288,14.9525,308000.0
2005-02-18 09:30:00,19.0,19.0,18.78,18.78,99000.0,14.9525,14.9525,14.7793,14.7793,99000.0
2005-02-18 10:00:00,18.78,18.9,18.71,18.73,97200.0,14.7793,14.8738,14.7242,14.74,97200.0
2005-02-18 10:30:00,18.73,18.75,18.68,18.74,72700.0,14.74,14.7557,14.7006,14.7478,72700.0
2005-02-18 11:00:00,18.74,18.9,18.74,18.88,141500.0,14.7478,14.8738,14.7478,14.858,141500.0
2005-02-18 11:30:00,18.89,18.91,18.8,18.84,56900.0,14.8659,14.8816,14.7951,14.8265,56900.0
2005-02-18 12:00:00,18.83,18.9,18.83,18.87,57500.0,14.8187,14.8738,14.8187,14.8502,57500.0
2005-02-18 12:30:00,18.86,18.88,18.85,18.87,23300.0,14.8423,14.858,14.8344,14.8502,23300.0
2005-02-18 13:00:00,18.87,18.88,18.81,18.85,23400.0,14.8502,14.858,14.8029,14.8344,23400.0
2005-02-18 13:30:00,18.86,18.9,18.85,18.85,122500.0,14.8423,14.8738,14.8344,14.8344,122500.0
2005-02-18 14:00:00,18.84,18.85,18.8,18.81,23300.0,14.8265,14.8344,14.7951,14.8029,23300.0
2005-02-18 14:30:00,18.8,18.87,18.76,18.78,141700.0,14.7951,14.8502,14.7636,14.7793,141700.0
2005-02-18 15:00:00,18.78,18.78,18.69,18.75,103600.0,14.7793,14.7793,14.7085,14.7557,103600.0
2005-02-18 15:30:00,18.75,18.77,18.72,18.72,128700.0,14.7557,14.7715,14.7321,14.7321,128700.0
2005-02-22 09:30:00,18.75,18.76,18.29,18.37,356400.0,14.7557,14.7636,14.3937,14.4567,356400.0
2005-02-22 10:00:00,18.36,18.64,18.36,18.6,255500.0,14.4488,14.6691,14.4488,14.6377,255500.0
2005-02-22 10:30:00,18.6,18.95,18.6,18.82,234500.0,14.6377,14.9131,14.6377,14.8108,234500.0
2005-02-22 11:00:00,18.81,18.96,18.8,18.85,177200.0,14.8029,14.921,14.7951,14.8344,177200.0
2005-02-22 11:30:00,18.85,18.9,18.81,18.82,103000.0,14.8344,14.8738,14.8029,14.8108,103000.0
2005-02-22 12:00:00,18.81,18.83,18.52,18.6,108100.0,14.8029,14.8187,14.5747,14.6377,108100.0
2005-02-22 12:30:00,18.58,18.75,18.58,18.7,92000.0,14.6219,14.7557,14.6219,14.7164,92000.0
2005-02-22 13:00:00,18.69,18.74,18.66,18.74,98500.0,14.7085,14.7478,14.6849,14.7478,98500.0
2005-02-22 13:30:00,18.74,18.75,18.68,18.71,75200.0,14.7478,14.7557,14.7006,14.7242,75200.0
2005-02-22 14:00:00,18.7,18.75,18.63,18.72,155000.0,14.7164,14.7557,14.6613,14.7321,155000.0
2005-02-22 14:30:00,18.72,18.74,18.63,18.73,66900.0,14.7321,14.7478,14.6613,14.74,66900.0
2005-02-22 15:00:00,18.74,18.74,18.57,18.66,127700.0,14.7478,14.7478,14.6141,14.6849,127700.0
2005-02-22 15:30:00,18.66,18.7,18.58,18.59,132500.0,14.6849,14.7164,14.6219,14.6298,132500.0
2005-02-23 09:30:00,18.51,18.7,18.51,18.59,350900.0,14.5668,14.7164,14.5668,14.6298,350900.0
2005-02-23 10:00:00,18.59,18.6,18.45,18.46,119300.0,14.6298,14.6377,14.5196,14.5275,119300.0
2005-02-23 10:30:00,18.45,18.46,18.25,18.27,335400.0,14.5196,14.5275,14.3622,14.378,335400.0
2005-02-23 11:00:00,18.27,18.28,18.19,18.26,136000.0,14.378,14.3858,14.315,14.3701,136000.0
2005-02-23 11:30:00,18.26,18.28,18.18,18.2,63700.0,14.3701,14.3858,14.3071,14.3229,63700.0
2005-02-23 12:00:00,18.18,18.33,18.15,18.33,230900.0,14.3071,14.4252,14.2835,14.4252,230900.0
2005-02-23 12:30:00,18.34,18.41,18.31,18.31,77000.0,14.4331,14.4881,14.4094,14.4094,77000.0
2005-02-23 13:00:00,18.29,18.42,18.29,18.33,251500.0,14.3937,14.496,14.3937,14.4252,251500.0
2005-02-23 13:30:00,18.33,18.41,18.3,18.39,152500.0,14.4252,14.4881,14.4016,14.4724,152500.0
2005-02-23 14:00:00,18.39,18.43,18.39,18.43,158200.0,14.4724,14.5039,14.4724,14.5039,158200.0
2005-02-23 14:30:00,18.41,18.42,18.3,18.36,71200.0,14.4881,14.496,14.4016,14.4488,71200.0
2005-02-23 15:00:00,18.35,18.43,18.25,18.36,114900.0,14.4409,14.5039,14.3622,14.4488,114900.0
2005-02-23 15:30:00,18.35,18.38,18.32,18.32,156500.0,14.4409,14.4645,14.4173,14.4173,156500.0
2005-02-24 09:30:00,18.49,18.88,18.47,18.78,262700.0,14.5511,14.858,14.5354,14.7793,262700.0
2005-02-24 10:00:00,18.79,18.97,18.7,18.82,262200.0,14.7872,14.9288,14.7164,14.8108,262200.0
2005-02-24 10:30:00,18.83,19.04,18.82,19.02,239700.0,14.8187,14.9839,14.8108,14.9682,239700.0
2005-02-24 11:00:00,19.03,19.07,18.95,19.03,90900.0,14.9761,15.0075,14.9131,14.9761,90900.0
2005-02-24 11:30:00,19.02,19.19,18.97,19.03,112000.0,14.9682,15.102,14.9288,14.9761,112000.0
2005-02-24 12:00:00,19.03,19.06,18.99,19.01,44600.0,14.9761,14.9997,14.9446,14.9603,44600.0
2005-02-24 12:30:00,19.01,19.06,19.0,19.05,68400.0,14.9603,14.9997,14.9525,14.9918,68400.0
2005-02-24 13:00:00,19.1,19.18,19.08,19.17,153600.0,15.0312,15.0941,15.0154,15.0862,153600.0
2005-02-24 13:30:00,19.17,19.36,19.17,19.35,177300.0,15.0862,15.2358,15.0862,15.2279,177300.0
2005-02-24 14:00:00,19.32,19.47,19.29,19.47,125700.0,15.2043,15.3223,15.1807,15.3223,125700.0
2005-02-24 14:30:00,19.46,19.5,19.39,19.41,92800.0,15.3145,15.3459,15.2594,15.2751,92800.0
2005-02-24 15:00:00,19.41,19.43,19.37,19.37,95900.0,15.2751,15.2909,15.2436,15.2436,95900.0
2005-02-24 15:30:00,19.36,19.39,19.31,19.38,163700.0,15.2358,15.2594,15.1964,15.2515,163700.0
2005-02-25 09:30:00,19.35,19.35,19.05,19.2,177600.0,15.2279,15.2279,14.9918,15.1099,177600.0
2005-02-25 10:00:00,19.2,19.29,19.19,19.23,142400.0,15.1099,15.1807,15.102,15.1335,142400.0
2005-02-25 10:30:00,19.23,19.28,19.06,19.28,159100.0,15.1335,15.1728,14.9997,15.1728,159100.0
2005-02-25 11:00:00,19.29,19.33,19.14,19.23,56300.0,15.1807,15.2122,15.0626,15.1335,56300.0
2005-02-25 11:30:00,19.25,19.27,19.21,19.22,70500.0,15.1492,15.1649,15.1177,15.1256,70500.0
2005-02-25 12:00:00,19.24,19.25,19.17,19.2,131900.0,15.1413,15.1492,15.0862,15.1099,131900.0
2005-02-25 12:30:00,19.21,19.21,19.16,19.18,119700.0,15.1177,15.1177,15.0784,15.0941,119700.0
2005-02-25 13:00:00,19.19,19.22,19.12,19.15,100000.0,15.102,15.1256,15.0469,15.0705,100000.0
2005-02-25 13:30:00,19.15,19.2,19.14,19.17,65300.0,15.0705,15.1099,15.0626,15.0862,65300.0
2005-02-25 14:00:00,19.18,19.3,19.18,19.26,132100.0,15.0941,15.1885,15.0941,15.1571,132100.0
2005-02-25 14:30:00,19.26,19.48,18.28,19.45,241300.0,15.1571,15.3302,14.3858,15.3066,241300.0
2005-02-25 15:00:00,19.45,19.48,19.36,19.44,159800.0,15.3066,15.3302,15.2358,15.2987,159800.0
2005-02-25 15:30:00,19.44,19.45,19.36,19.39,241200.0,15.2987,15.3066,15.2358,15.2594,241200.0
2005-02-28 09:30:00,19.27,19.44,19.18,19.35,116100.0,15.1649,15.2987,15.0941,15.2279,116100.0
2005-02-28 10:00:00,19.33,19.36,19.19,19.36,119900.0,15.2122,15.2358,15.102,15.2358,119900.0
2005-02-28 10:30:00,19.36,19.41,19.3,19.35,128700.0,15.2358,15.2751,15.1885,15.2279,128700.0
2005-02-28 11:00:00,19.35,19.38,19.28,19.32,208900.0,15.2279,15.2515,15.1728,15.2043,208900.0
2005-02-28 11:30:00,19.33,19.4,19.32,19.39,81900.0,15.2122,15.2672,15.2043,15.2594,81900.0
2005-02-28 12:00:00,19.36,19.37,19.2,19.2,111600.0,15.2358,15.2436,15.1099,15.1099,111600.0
2005-02-28 12:30:00,19.2,19.36,19.19,19.34,52400.0,15.1099,15.2358,15.102,15.22,52400.0
2005-02-28 13:00:00,19.33,19.4,19.3,19.31,43700.0,15.2122,15.2672,15.1885,15.1964,43700.0
2005-02-28 13:30:00,19.31,19.33,19.19,19.28,61200.0,15.1964,15.2122,15.102,15.1728,61200.0
2005-02-28 14:00:00,19.29,19.35,19.24,19.33,62600.0,15.1807,15.2279,15.1413,15.2122,62600.0
2005-02-28 14:30:00,19.32,19.41,19.31,19.35,50400.0,15.2043,15.2751,15.1964,15.2279,50400.0
2005-02-28 15:00:00,19.35,19.43,19.33,19.43,103300.0,15.2279,15.2909,15.2122,15.2909,103300.0
2005-02-28 15:30:00,19.43,19.75,19.42,19.47,347200.0,15.2909,15.5427,15.283,15.3223,347200.0
2005-03-01 09:30:00,19.58,19.69,19.49,19.66,189900.0,15.4089,15.4955,15.3381,15.4719,189900.0
2005-03-01 10:00:00,19.67,19.72,19.6,19.6,169400.0,15.4797,15.5191,15.4246,15.4246,169400.0
2005-03-01 10:30:00,19.6,19.64,19.56,19.62,101500.0,15.4246,15.4561,15.3932,15.4404,101500.0
2005-03-01 11:00:00,19.61,19.68,19.56,19.59,74000.0,15.4325,15.4876,15.3932,15.4168,74000.0
2005-03-01 11:30:00,19.58,19.62,19.54,19.58,44500.0,15.4089,15.4404,15.3774,15.4089,44500.0
2005-03-01 12:00:00,19.58,19.6,19.52,19.6,22900.0,15.4089,15.4246,15.3617,15.4246,22900.0
2005-03-01 12:30:00,19.6,19.61,19.55,19.6,18700.0,15.4246,15.4325,15.3853,15.4246,18700.0
2005-03-01 13:00:00,19.6,19.6,19.55,19.55,14100.0,15.4246,15.4246,15.3853,15.3853,14100.0
2005-03-01 13:30:00,19.55,19.73,19.55,19.71,48300.0,15.3853,15.5269,15.3853,15.5112,48300.0
2005-03-01 14:00:00,19.71,19.76,19.71,19.73,82000.0,15.5112,15.5506,15.5112,15.5269,82000.0
2005-03-01 14:30:00,19.73,19.76,19.69,19.74,45900.0,15.5269,15.5506,15.4955,15.5348,45900.0
2005-03-01 15:00:00,19.74,19.82,19.73,19.82,46100.0,15.5348,15.5978,15.5269,15.5978,46100.0
2005-03-01 15:30:00,19.82,19.82,19.7,19.76,135800.0,15.5978,15.5978,15.5033,15.5506,135800.0
2005-03-02 09:30:00,19.77,19.78,19.4,19.49,62400.0,15.5584,15.5663,15.2672,15.3381,62400.0
2005-03-02 10:00:00,19.49,19.66,19.47,19.65,58300.0,15.3381,15.4719,15.3223,15.464,58300.0
2005-03-02 10:30:00,19.66,19.73,19.62,19.72,124700.0,15.4719,15.5269,15.4404,15.5191,124700.0
2005-03-02 11:00:00,19.7,19.84,19.68,19.8,94700.0,15.5033,15.6135,15.4876,15.582,94700.0
2005-03-02 11:30:00,19.8,19.86,19.7,19.74,49500.0,15.582,15.6293,15.5033,15.5348,49500.0
2005-03-02 12:00:00,19.74,19.77,19.63,19.68,56200.0,15.5348,15.5584,15.4482,15.4876,56200.0
2005-03-02 12:30:00,19.68,19.81,19.63,19.79,68000.0,15.4876,15.5899,15.4482,15.5742,68000.0
2005-03-02 13:00:00,19.82,19.86,19.77,19.84,24600.0,15.5978,15.6293,15.5584,15.6135,24600.0
2005-03-02 13:30:00,19.85,19.92,19.76,19.87,53500.0,15.6214,15.6765,15.5506,15.6371,53500.0
2005-03-02 14:00:00,19.87,19.9,19.82,19.88,128300.0,15.6371,15.6607,15.5978,15.645,128300.0
2005-03-02 14:30:00,19.88,19.9,19.82,19.9,285100.0,15.645,15.6607,15.5978,15.6607,285100.0
2005-03-02 15:00:00,19.9,19.92,19.84,19.84,169400.0,15.6607,15.6765,15.6135,15.6135,169400.0
2005-03-02 15:30:00,19.85,19.89,19.84,19.84,128200.0,15.6214,15.6529,15.6135,15.6135,128200.0
2005-03-03 09:30:00,20.0,20.0,19.76,19.81,119500.0,15.7394,15.7394,15.5506,15.5899,119500.0
2005-03-03 10:00:00,19.82,20.06,19.81,19.93,245700.0,15.5978,15.7866,15.5899,15.6843,245700.0
2005-03-03 10:30:00,19.97,20.01,19.95,20.0,82300.0,15.7158,15.7473,15.7001,15.7394,82300.0
2005-03-03 11:00:00,20.0,20.02,19.98,19.98,199700.0,15.7394,15.7552,15.7237,15.7237,199700.0
2005-03-03 11:30:00,19.99,19.99,19.86,19.87,188800.0,15.7316,15.7316,15.6293,15.6371,188800.0
2005-03-03 12:00:00,19.86,19.88,19.81,19.83,73300.0,15.6293,15.645,15.5899,15.6056,73300.0
2005-03-03 12:30:00,19.84,19.85,19.78,19.79,228100.0,15.6135,15.6214,15.5663,15.5742,228100.0
2005-03-03 13:00:00,19.79,19.79,19.72,19.74,60600.0,15.5742,15.5742,15.5191,15.5348,60600.0
2005-03-03 13:30:00,19.75,19.82,19.71,19.79,64300.0,15.5427,15.5978,15.5112,15.5742,64300.0
2005-03-03 14:00:00,19.78,19.89,19.76,19.89,80800.0,15.5663,15.6529,15.5506,15.6529,80800.0
2005-03-03 14:30:00,19.87,19.95,19.87,19.92,57800.0,15.6371,15.7001,15.6371,15.6765,57800.0
2005-03-03 15:00:00,19.91,20.01,19.84,20.0,186100.0,15.6686,15.7473,15.6135,15.7394,186100.0
2005-03-03 15:30:00,20.0,20.06,19.95,20.02,370700.0,15.7394,15.7866,15.7001,15.7552,370700.0
2005-03-04 09:30:00,20.1,20.19,19.91,20.09,63300.0,15.8181,15.889,15.6686,15.8103,63300.0
2005-03-04 10:00:00,20.05,20.06,19.87,19.89,38200.0,15.7788,15.7866,15.6371,15.6529,38200.0
2005-03-04 10:30:00,19.91,19.99,19.72,19.86,99800.0,15.6686,15.7316,15.5191,15.6293,99800.0
2005-03-04 11:00:00,19.86,19.87,19.78,19.82,90800.0,15.6293,15.6371,15.5663,15.5978,90800.0
2005-03-04 11:30:00,19.83,19.84,19.77,19.82,59800.0,15.6056,15.6135,15.5584,15.5978,59800.0
2005-03-04 12:00:00,19.81,19.88,19.77,19.87,137700.0,15.5899,15.645,15.5584,15.6371,137700.0
2005-03-04 12:30:00,19.88,19.95,19.86,19.92,38700.0,15.645,15.7001,15.6293,15.6765,38700.0
2005-03-04 13:00:00,19.91,19.98,19.88,19.91,50400.0,15.6686,15.7237,15.645,15.6686,50400.0
2005-03-04 13:30:00,19.91,20.0,19.9,20.0,50700.0,15.6686,15.7394,15.6607,15.7394,50700.0
2005-03-04 14:00:00,20.0,20.05,19.99,20.01,49200.0,15.7394,15.7788,15.7316,15.7473,49200.0
2005-03-04 14:30:00,20.01,20.04,20.01,20.03,46300.0,15.7473,15.7709,15.7473,15.763,46300.0
2005-03-04 15:00:00,20.02,20.09,20.02,20.09,83900.0,15.7552,15.8103,15.7552,15.8103,83900.0
2005-03-04 15:30:00,20.08,20.1,20.02,20.03,78800.0,15.8024,15.8181,15.7552,15.763,78800.0
2005-03-07 09:30:00,20.0,20.05,19.82,19.85,58600.0,15.7394,15.7788,15.5978,15.6214,58600.0
2005-03-07 10:00:00,19.86,19.87,19.76,19.82,45500.0,15.6293,15.6371,15.5506,15.5978,45500.0
2005-03-07 10:30:00,19.82,19.91,19.78,19.78,45800.0,15.5978,15.6686,15.5663,15.5663,45800.0
2005-03-07 11:00:00,19.79,19.85,19.78,19.85,22400.0,15.5742,15.6214,15.5663,15.6214,22400.0
2005-03-07 11:30:00,19.85,19.93,19.84,19.86,30700.0,15.6214,15.6843,15.6135,15.6293,30700.0
2005-03-07 12:00:00,19.86,20.04,19.86,20.0,25800.0,15.6293,15.7709,15.6293,15.7394,25800.0
2005-03-07 12:30:00,20.0,20.04,19.99,20.01,34400.0,15.7394,15.7709,15.7316,15.7473,34400.0
2005-03-07 13:00:00,20.01,20.05,20.0,20.01,24300.0,15.7473,15.7788,15.7394,15.7473,24300.0
2005-03-07 13:30:00,20.01,20.06,20.0,20.01,33400.0,15.7473,15.7866,15.7394,15.7473,33400.0
2005-03-07 14:00:00,20.02,20.03,19.97,19.98,58600.0,15.7552,15.763,15.7158,15.7237,58600.0
2005-03-07 14:30:00,19.98,20.03,19.96,20.02,49400.0,15.7237,15.763,15.7079,15.7552,49400.0
2005-03-07 15:00:00,20.02,20.06,19.99,20.05,53500.0,15.7552,15.7866,15.7316,15.7788,53500.0
2005-03-07 15:30:00,20.04,20.05,19.96,19.96,92700.0,15.7709,15.7788,15.7079,15.7079,92700.0
2005-03-08 09:30:00,19.95,19.99,19.79,19.81,46400.0,15.7001,15.7316,15.5742,15.5899,46400.0
2005-03-08 10:00:00,19.8,19.86,19.69,19.77,87200.0,15.582,15.6293,15.4955,15.5584,87200.0
2005-03-08 10:30:00,19.77,19.83,19.74,19.82,53500.0,15.5584,15.6056,15.5348,15.5978,53500.0
2005-03-08 11:00:00,19.82,19.83,19.73,19.81,78300.0,15.5978,15.6056,15.5269,15.5899,78300.0
2005-03-08 11:30:00,19.8,19.81,19.74,19.77,226600.0,15.582,15.5899,15.5348,15.5584,226600.0
2005-03-08 12:00:00,19.76,19.78,19.73,19.74,28600.0,15.5506,15.5663,15.5269,15.5348,28600.0
2005-03-08 12:30:00,19.75,19.83,19.73,19.77,46900.0,15.5427,15.6056,15.5269,15.5584,46900.0
2005-03-08 13:00:00,19.79,19.84,19.75,19.78,95300.0,15.5742,15.6135,15.5427,15.5663,95300.0
2005-03-08 13:30:00,19.79,19.8,19.71,19.71,59200.0,15.5742,15.582,15.5112,15.5112,59200.0
2005-03-08 14:00:00,19.7,19.7,19.55,19.65,174200.0,15.5033,15.5033,15.3853,15.464,174200.0
2005-03-08 14:30:00,19.62,19.63,19.41,19.42,168400.0,15.4404,15.4482,15.2751,15.283,168400.0
2005-03-08 15:00:00,19.42,19.56,19.39,19.54,114300.0,15.283,15.3932,15.2594,15.3774,114300.0
2005-03-08 15:30:00,19.5,19.59,19.42,19.56,170100.0,15.3459,15.4168,15.283,15.3932,170100.0
2005-03-09 09:30:00,19.58,19.58,19.32,19.32,50400.0,15.4089,15.4089,15.2043,15.2043,50400.0
2005-03-09 10:00:00,19.32,19.34,19.27,19.28,44700.0,15.2043,15.22,15.1649,15.1728,44700.0
2005-03-09 10:30:00,19.28,19.39,19.24,19.35,66300.0,15.1728,15.2594,15.1413,15.2279,66300.0
2005-03-09 11:00:00,19.35,19.38,19.26,19.34,52500.0,15.2279,15.2515,15.1571,15.22,52500.0
2005-03-09 11:30:00,19.33,19.33,19.15,19.24,67800.0,15.2122,15.2122,15.0705,15.1413,67800.0
2005-03-09 12:00:00,19.22,19.22,19.16,19.22,46600.0,15.1256,15.1256,15.0784,15.1256,46600.0
2005-03-09 12:30:00,19.21,19.24,19.13,19.16,53400.0,15.1177,15.1413,15.0548,15.0784,53400.0
2005-03-09 13:00:00,19.17,19.2,19.15,19.15,42700.0,15.0862,15.1099,15.0705,15.0705,42700.0
2005-03-09 13:30:00,19.15,19.28,19.14,19.27,46900.0,15.0705,15.1728,15.0626,15.1649,46900.0
2005-03-09 14:00:00,19.26,19.3,19.24,19.26,35900.0,15.1571,15.1885,15.1413,15.1571,35900.0
2005-03-09 14:30:00,19.26,19.32,19.25,19.32,165500.0,15.1571,15.2043,15.1492,15.2043,165500.0
2005-03-09 15:00:00,19.31,19.31,19.21,19.28,160100.0,15.1964,15.1964,15.1177,15.1728,160100.0
2005-03-09 15:30:00,19.26,19.33,19.26,19.3,242400.0,15.1571,15.2122,15.1571,15.1885,242400.0
2005-03-10 09:30:00,19.48,19.6,19.27,19.5,173600.0,15.3302,15.4246,15.1649,15.3459,173600.0
2005-03-10 10:00:00,19.49,19.55,19.42,19.53,87500.0,15.3381,15.3853,15.283,15.3696,87500.0
2005-03-10 10:30:00,19.53,19.56,19.46,19.52,74800.0,15.3696,15.3932,15.3145,15.3617,74800.0
2005-03-10 11:00:00,19.52,19.54,19.49,19.53,108500.0,15.3617,15.3774,15.3381,15.3696,108500.0
2005-03-10 11:30:00,19.52,19.53,19.39,19.4,191500.0,15.3617,15.3696,15.2594,15.2672,191500.0
2005-03-10 12:00:00,19.4,19.44,19.35,19.39,53500.0,15.2672,15.2987,15.2279,15.2594,53500.0
2005-03-10 12:30:00,19.38,19.48,19.38,19.46,45600.0,15.2515,15.3302,15.2515,15.3145,45600.0
2005-03-10 13:00:00,19.45,19.53,19.42,19.52,46200.0,15.3066,15.3696,15.283,15.3617,46200.0
2005-03-10 13:30:00,19.5,19.65,19.49,19.65,43900.0,15.3459,15.464,15.3381,15.464,43900.0
2005-03-10 14:00:00,19.65,19.73,19.57,19.57,72900.0,15.464,15.5269,15.401,15.401,72900.0
2005-03-10 14:30:00,19.57,19.7,19.57,19.66,62100.0,15.401,15.5033,15.401,15.4719,62100.0
2005-03-10 15:00:00,19.66,19.71,19.61,19.66,94000.0,15.4719,15.5112,15.4325,15.4719,94000.0
2005-03-10 15:30:00,19.65,19.78,19.64,19.76,219900.0,15.464,15.5663,15.4561,15.5506,219900.0
2005-03-11 09:30:00,19.92,19.92,19.85,19.86,71200.0,15.6765,15.6765,15.6214,15.6293,71200.0
2005-03-11 10:00:00,19.85,19.92,19.8,19.81,49800.0,15.6214,15.6765,15.582,15.5899,49800.0
2005-03-11 10:30:00,19.81,19.86,19.66,19.69,71400.0,15.5899,15.6293,15.4719,15.4955,71400.0
2005-03-11 11:00:00,19.68,19.79,19.68,19.75,100200.0,15.4876,15.5742,15.4876,15.5427,100200.0
2005-03-11 11:30:00,19.75,19.94,19.75,19.92,77900.0,15.5427,15.6922,15.5427,15.6765,77900.0
2005-03-11 12:00:00,19.92,19.92,19.84,19.85,59000.0,15.6765,15.6765,15.6135,15.6214,59000.0
2005-03-11 12:30:00,19.85,19.89,19.82,19.82,74700.0,15.6214,15.6529,15.5978,15.5978,74700.0
2005-03-11 13:00:00,19.81,19.84,19.78,19.81,46700.0,15.5899,15.6135,15.5663,15.5899,46700.0
2005-03-11 13:30:00,19.8,19.9,19.65,19.65,37200.0,15.582,15.6607,15.464,15.464,37200.0
2005-03-11 14:00:00,19.65,19.77,19.65,19.75,18200.0,15.464,15.5584,15.464,15.5427,18200.0
2005-03-11 14:30:00,19.76,19.8,19.7,19.75,48300.0,15.5506,15.582,15.5033,15.5427,48300.0
2005-03-11 15:00:00,19.75,19.83,19.71,19.75,91700.0,15.5427,15.6056,15.5112,15.5427,91700.0
2005-03-11 15:30:00,19.75,19.86,19.74,19.82,111400.0,15.5427,15.6293,15.5348,15.5978,111400.0
2005-03-14 09:30:00,19.79,19.93,19.74,19.74,78800.0,15.5742,15.6843,15.5348,15.5348,78800.0
2005-03-14 10:00:00,19.71,19.71,19.5,19.59,94300.0,15.5112,15.5112,15.3459,15.4168,94300.0
2005-03-14 10:30:00,19.59,19.6,19.53,19.6,34200.0,15.4168,15.4246,15.3696,15.4246,34200.0
2005-03-14 11:00:00,19.6,19.63,19.56,19.6,31900.0,15.4246,15.4482,15.3932,15.4246,31900.0
2005-03-14 11:30:00,19.6,19.6,19.52,19.52,20800.0,15.4246,15.4246,15.3617,15.3617,20800.0
2005-03-14 12:00:00,19.52,19.55,19.5,19.52,36300.0,15.3617,15.3853,15.3459,15.3617,36300.0
2005-03-14 12:30:00,19.51,19.55,19.46,19.5,40700.0,15.3538,15.3853,15.3145,15.3459,40700.0
2005-03-14 13:00:00,19.51,19.52,19.46,19.46,73500.0,15.3538,15.3617,15.3145,15.3145,73500.0
2005-03-14 13:30:00,19.46,19.46,19.36,19.38,245300.0,15.3145,15.3145,15.2358,15.2515,245300.0
2005-03-14 14:00:00,19.39,19.5,19.39,19.4,154700.0,15.2594,15.3459,15.2594,15.2672,154700.0
2005-03-14 14:30:00,19.39,19.45,19.39,19.4,85200.0,15.2594,15.3066,15.2594,15.2672,85200.0
2005-03-14 15:00:00,19.4,19.43,19.38,19.43,74200.0,15.2672,15.2909,15.2515,15.2909,74200.0
2005-03-14 15:30:00,19.42,19.5,19.42,19.48,95200.0,15.283,15.3459,15.283,15.3302,95200.0
2005-03-15 09:30:00,19.47,19.68,19.47,19.51,51300.0,15.3223,15.4876,15.3223,15.3538,51300.0
2005-03-15 10:00:00,19.48,19.53,19.38,19.38,94000.0,15.3302,15.3696,15.2515,15.2515,94000.0
2005-03-15 10:30:00,19.39,19.41,19.25,19.32,200500.0,15.2594,15.2751,15.1492,15.2043,200500.0
2005-03-15 11:00:00,19.33,19.38,19.33,19.36,101600.0,15.2122,15.2515,15.2122,15.2358,101600.0
2005-03-15 11:30:00,19.35,19.38,19.32,19.38,58300.0,15.2279,15.2515,15.2043,15.2515,58300.0
2005-03-15 12:00:00,19.37,19.43,19.34,19.4,47800.0,15.2436,15.2909,15.22,15.2672,47800.0
2005-03-15 12:30:00,19.39,19.4,19.35,19.4,59800.0,15.2594,15.2672,15.2279,15.2672,59800.0
2005-03-15 13:00:00,19.4,19.41,19.38,19.38,29700.0,15.2672,15.2751,15.2515,15.2515,29700.0
2005-03-15 13:30:00,19.38,19.39,19.34,19.35,53400.0,15.2515,15.2594,15.22,15.2279,53400.0
2005-03-15 14:00:00,19.35,19.39,19.34,19.37,42500.0,15.2279,15.2594,15.22,15.2436,42500.0
2005-03-15 14:30:00,19.36,19.39,19.34,19.38,82500.0,15.2358,15.2594,15.22,15.2515,82500.0
2005-03-15 15:00:00,19.38,19.43,19.35,19.37,144100.0,15.2515,15.2909,15.2279,15.2436,144100.0
2005-03-15 15:30:00,19.38,19.48,19.36,19.45,361800.0,15.2515,15.3302,15.2358,15.3066,361800.0
2005-03-16 09:30:00,19.5,19.61,19.35,19.36,79900.0,15.3459,15.4325,15.2279,15.2358,79900.0
2005-03-16 10:00:00,19.34,19.34,19.12,19.16,101600.0,15.22,15.22,15.0469,15.0784,101600.0
2005-03-16 10:30:00,19.18,19.21,18.95,18.99,139200.0,15.0941,15.1177,14.9131,14.9446,139200.0
2005-03-16 11:00:00,18.97,19.08,18.95,19.01,112800.0,14.9288,15.0154,14.9131,14.9603,112800.0
2005-03-16 11:30:00,19.01,19.14,19.01,19.13,30200.0,14.9603,15.0626,14.9603,15.0548,30200.0
2005-03-16 12:00:00,19.13,19.17,19.1,19.15,39700.0,15.0548,15.0862,15.0312,15.0705,39700.0
2005-03-16 12:30:00,19.16,19.19,19.14,19.18,16900.0,15.0784,15.102,15.0626,15.0941,16900.0
2005-03-16 13:00:00,19.17,19.22,19.15,19.22,25500.0,15.0862,15.1256,15.0705,15.1256,25500.0
2005-03-16 13:30:00,19.2,19.2,19.13,19.13,31700.0,15.1099,15.1099,15.0548,15.0548,31700.0
2005-03-16 14:00:00,19.13,19.17,19.11,19.14,64200.0,15.0548,15.0862,15.039,15.0626,64200.0
2005-03-16 14:30:00,19.14,19.19,19.13,19.18,34900.0,15.0626,15.102,15.0548,15.0941,34900.0
2005-03-16 15:00:00,19.18,19.18,19.13,19.14,51500.0,15.0941,15.0941,15.0548,15.0626,51500.0
2005-03-16 15:30:00,19.14,19.16,19.08,19.1,116900.0,15.0626,15.0784,15.0154,15.0312,116900.0
2005-03-17 09:30:00,19.22,19.3,19.07,19.1,100300.0,15.1256,15.1885,15.0075,15.0312,100300.0
2005-03-17 10:00:00,19.1,19.29,19.09,19.29,37800.0,15.0312,15.1807,15.0233,15.1807,37800.0
2005-03-17 10:30:00,19.29,19.32,19.11,19.22,48300.0,15.1807,15.2043,15.039,15.1256,48300.0
2005-03-17 11:00:00,19.22,19.35,19.21,19.25,55300.0,15.1256,15.2279,15.1177,15.1492,55300.0
2005-03-17 11:30:00,19.26,19.29,19.21,19.23,48500.0,15.1571,15.1807,15.1177,15.1335,48500.0
2005-03-17 12:00:00,19.22,19.26,19.17,19.25,33600.0,15.1256,15.1571,15.0862,15.1492,33600.0
2005-03-17 12:30:00,19.25,19.28,19.19,19.23,53100.0,15.1492,15.1728,15.102,15.1335,53100.0
2005-03-17 13:00:00,19.23,19.23,19.18,19.22,30500.0,15.1335,15.1335,15.0941,15.1256,30500.0
2005-03-17 13:30:00,19.21,19.23,19.18,19.18,25500.0,15.1177,15.1335,15.0941,15.0941,25500.0
2005-03-17 14:00:00,19.19,19.28,19.18,19.25,53800.0,15.102,15.1728,15.0941,15.1492,53800.0
2005-03-17 14:30:00,19.25,19.32,19.22,19.3,90900.0,15.1492,15.2043,15.1256,15.1885,90900.0
2005-03-17 15:00:00,19.31,19.35,19.24,19.27,89700.0,15.1964,15.2279,15.1413,15.1649,89700.0
2005-03-17 15:30:00,19.27,19.33,19.25,19.29,72900.0,15.1649,15.2122,15.1492,15.1807,72900.0
2005-03-18 09:30:00,19.18,19.27,19.07,19.13,96600.0,15.0941,15.1649,15.0075,15.0548,96600.0
2005-03-18 10:00:00,19.08,19.1,18.87,18.87,97700.0,15.0154,15.0312,14.8502,14.8502,97700.0
2005-03-18 10:30:00,18.87,18.88,18.63,18.69,124500.0,14.8502,14.858,14.6613,14.7085,124500.0
2005-03-18 11:00:00,18.71,18.73,18.46,18.52,154700.0,14.7242,14.74,14.5275,14.5747,154700.0
2005-03-18 11:30:00,18.54,18.57,18.49,18.57,123300.0,14.5905,14.6141,14.5511,14.6141,123300.0
2005-03-18 12:00:00,18.55,18.56,18.34,18.34,92400.0,14.5983,14.6062,14.4331,14.4331,92400.0
2005-03-18 12:30:00,18.33,18.39,18.31,18.38,127400.0,14.4252,14.4724,14.4094,14.4645,127400.0
2005-03-18 13:00:00,18.38,18.47,18.36,18.45,197800.0,14.4645,14.5354,14.4488,14.5196,197800.0
2005-03-18 13:30:00,18.44,18.46,18.34,18.36,116600.0,14.5118,14.5275,14.4331,14.4488,116600.0
2005-03-18 14:00:00,18.36,18.45,18.31,18.34,90000.0,14.4488,14.5196,14.4094,14.4331,90000.0
2005-03-18 14:30:00,18.34,18.58,18.32,18.55,152800.0,14.4331,14.6219,14.4173,14.5983,152800.0
2005-03-18 15:00:00,18.55,18.68,18.55,18.65,134200.0,14.5983,14.7006,14.5983,14.677,134200.0
2005-03-18 15:30:00,18.65,18.7,18.62,18.67,122300.0,14.677,14.7164,14.6534,14.6928,122300.0
2005-03-21 09:30:00,18.64,18.8,18.61,18.73,30700.0,14.6691,14.7951,14.6455,14.74,30700.0
2005-03-21 10:00:00,18.73,18.75,18.67,18.67,39200.0,14.74,14.7557,14.6928,14.6928,39200.0
2005-03-21 10:30:00,18.67,18.67,18.6,18.65,39500.0,14.6928,14.6928,14.6377,14.677,39500.0
2005-03-21 11:00:00,18.64,18.68,18.58,18.65,55300.0,14.6691,14.7006,14.6219,14.677,55300.0
2005-03-21 11:30:00,18.64,18.64,18.55,18.57,55800.0,14.6691,14.6691,14.5983,14.6141,55800.0
2005-03-21 12:00:00,18.56,18.7,18.54,18.7,40600.0,14.6062,14.7164,14.5905,14.7164,40600.0
2005-03-21 12:30:00,18.7,18.77,18.7,18.75,25200.0,14.7164,14.7715,14.7164,14.7557,25200.0
2005-03-21 13:00:00,18.76,18.83,18.7,18.7,51600.0,14.7636,14.8187,14.7164,14.7164,51600.0
2005-03-21 13:30:00,18.72,18.84,18.72,18.79,19300.0,14.7321,14.8265,14.7321,14.7872,19300.0
2005-03-21 14:00:00,18.79,18.79,18.64,18.66,26400.0,14.7872,14.7872,14.6691,14.6849,26400.0
2005-03-21 14:30:00,18.66,18.77,18.65,18.77,16300.0,14.6849,14.7715,14.677,14.7715,16300.0
2005-03-21 15:00:00,18.77,18.86,18.77,18.86,29000.0,14.7715,14.8423,14.7715,14.8423,29000.0
2005-03-21 15:30:00,18.86,18.86,18.78,18.85,100600.0,14.8423,14.8423,14.7793,14.8344,100600.0
2005-03-22 09:30:00,18.79,19.04,18.75,19.01,92000.0,14.7872,14.9839,14.7557,14.9603,92000.0
2005-03-22 10:00:00,18.99,19.11,18.99,19.09,45200.0,14.9446,15.039,14.9446,15.0233,45200.0
2005-03-22 10:30:00,19.08,19.1,19.03,19.08,40300.0,15.0154,15.0312,14.9761,15.0154,40300.0
2005-03-22 11:00:00,19.09,19.12,19.05,19.08,43300.0,15.0233,15.0469,14.9918,15.0154,43300.0
2005-03-22 11:30:00,19.07,19.12,19.07,19.11,22200.0,15.0075,15.0469,15.0075,15.039,22200.0
2005-03-22 12:00:00,19.11,19.17,19.05,19.17,251000.0,15.039,15.0862,14.9918,15.0862,251000.0
2005-03-22 12:30:00,19.17,19.18,19.12,19.15,49500.0,15.0862,15.0941,15.0469,15.0705,49500.0
2005-03-22 13:00:00,19.15,19.19,19.1,19.12,38900.0,15.0705,15.102,15.0312,15.0469,38900.0
2005-03-22 13:30:00,19.11,19.18,19.1,19.1,25400.0,15.039,15.0941,15.0312,15.0312,25400.0
2005-03-22 14:00:00,19.11,19.12,18.94,19.07,50100.0,15.039,15.0469,14.9052,15.0075,50100.0
2005-03-22 14:30:00,19.07,19.09,18.81,18.92,48100.0,15.0075,15.0233,14.8029,14.8895,48100.0
2005-03-22 15:00:00,18.91,18.95,18.84,18.89,56200.0,14.8816,14.9131,14.8265,14.8659,56200.0
2005-03-22 15:30:00,18.88,18.93,18.78,18.82,97600.0,14.858,14.8974,14.7793,14.8108,97600.0
2005-03-23 09:30:00,18.8,18.81,18.61,18.65,53600.0,14.7951,14.8029,14.6455,14.677,53600.0
2005-03-23 10:00:00,18.64,18.81,18.63,18.64,36600.0,14.6691,14.8029,14.6613,14.6691,36600.0
2005-03-23 10:30:00,18.64,18.69,18.57,18.58,106200.0,14.6691,14.7085,14.6141,14.6219,106200.0
2005-03-23 11:00:00,18.59,18.66,18.57,18.66,99700.0,14.6298,14.6849,14.6141,14.6849,99700.0
2005-03-23 11:30:00,18.65,18.74,18.63,18.73,62300.0,14.677,14.7478,14.6613,14.74,62300.0
2005-03-23 12:00:00,18.74,18.92,18.73,18.84,106500.0,14.7478,14.8895,14.74,14.8265,106500.0
2005-03-23 12:30:00,18.84,18.88,18.77,18.79,51100.0,14.8265,14.858,14.7715,14.7872,51100.0
2005-03-23 13:00:00,18.8,18.89,18.79,18.84,60800.0,14.7951,14.8659,14.7872,14.8265,60800.0
2005-03-23 13:30:00,18.83,18.92,18.83,18.89,26800.0,14.8187,14.8895,14.8187,14.8659,26800.0
2005-03-23 14:00:00,18.89,18.89,18.82,18.82,37400.0,14.8659,14.8659,14.8108,14.8108,37400.0
2005-03-23 14:30:00,18.82,18.83,18.77,18.8,16200.0,14.8108,14.8187,14.7715,14.7951,16200.0
2005-03-23 15:00:00,18.78,18.82,18.62,18.69,26800.0,14.7793,14.8108,14.6534,14.7085,26800.0
2005-03-23 15:30:00,18.68,18.69,18.58,18.58,48700.0,14.7006,14.7085,14.6219,14.6219,48700.0
2005-03-24 09:30:00,18.64,18.84,18.53,18.77,31500.0,14.6691,14.8265,14.5826,14.7715,31500.0
2005-03-24 10:00:00,18.78,18.79,18.69,18.73,33800.0,14.7793,14.7872,14.7085,14.74,33800.0
2005-03-24 10:30:00,18.74,18.83,18.74,18.79,19100.0,14.7478,14.8187,14.7478,14.7872,19100.0
2005-03-24 11:00:00,18.78,18.84,18.69,18.83,159800.0,14.7793,14.8265,14.7085,14.8187,159800.0
2005-03-24 11:30:00,18.82,18.95,18.82,18.92,39900.0,14.8108,14.9131,14.8108,14.8895,39900.0
2005-03-24 12:00:00,18.91,18.98,18.91,18.92,19700.0,14.8816,14.9367,14.8816,14.8895,19700.0
2005-03-24 12:30:00,18.9,18.99,18.9,18.96,28000.0,14.8738,14.9446,14.8738,14.921,28000.0
2005-03-24 13:00:00,18.95,18.96,18.85,18.89,13200.0,14.9131,14.921,14.8344,14.8659,13200.0
2005-03-24 13:30:00,18.9,18.91,18.86,18.87,9000.0,14.8738,14.8816,14.8423,14.8502,9000.0
2005-03-24 14:00:00,18.86,18.87,18.84,18.87,12500.0,14.8423,14.8502,14.8265,14.8502,12500.0
2005-03-24 14:30:00,18.86,18.87,18.8,18.84,20300.0,14.8423,14.8502,14.7951,14.8265,20300.0
2005-03-24 15:00:00,18.83,18.88,18.77,18.83,29500.0,14.8187,14.858,14.7715,14.8187,29500.0
2005-03-24 15:30:00,18.82,18.84,18.76,18.8,74900.0,14.8108,14.8265,14.7636,14.7951,74900.0
2005-03-28 09:30:00,18.87,18.96,18.78,18.89,38100.0,14.8502,14.921,14.7793,14.8659,38100.0
2005-03-28 10:00:00,18.89,18.94,18.8,18.8,58000.0,14.8659,14.9052,14.7951,14.7951,58000.0
2005-03-28 10:30:00,18.84,18.86,18.81,18.82,29600.0,14.8265,14.8423,14.8029,14.8108,29600.0
2005-03-28 11:00:00,18.82,18.82,18.75,18.77,29600.0,14.8108,14.8108,14.7557,14.7715,29600.0
2005-03-28 11:30:00,18.78,18.78,18.65,18.67,33700.0,14.7793,14.7793,14.677,14.6928,33700.0
2005-03-28 12:00:00,18.68,18.69,18.62,18.66,17400.0,14.7006,14.7085,14.6534,14.6849,17400.0
2005-03-28 12:30:00,18.67,18.68,18.61,18.67,23200.0,14.6928,14.7006,14.6455,14.6928,23200.0
2005-03-28 13:00:00,18.67,18.83,18.65,18.83,33100.0,14.6928,14.8187,14.677,14.8187,33100.0
2005-03-28 13:30:00,18.83,18.87,18.69,18.71,32700.0,14.8187,14.8502,14.7085,14.7242,32700.0
2005-03-28 14:00:00,18.7,18.71,18.63,18.64,126700.0,14.7164,14.7242,14.6613,14.6691,126700.0
2005-03-28 14:30:00,18.64,18.7,18.64,18.68,40000.0,14.6691,14.7164,14.6691,14.7006,40000.0
2005-03-28 15:00:00,18.68,18.7,18.49,18.59,173900.0,14.7006,14.7164,14.5511,14.6298,173900.0
2005-03-28 15:30:00,18.59,18.65,18.58,18.64,84800.0,14.6298,14.677,14.6219,14.6691,84800.0
2005-03-29 09:30:00,18.6,18.76,18.51,18.73,43100.0,14.6377,14.7636,14.5668,14.74,43100.0
2005-03-29 10:00:00,18.74,18.75,18.6,18.63,37200.0,14.7478,14.7557,14.6377,14.6613,37200.0
2005-03-29 10:30:00,18.62,18.69,18.58,18.59,28300.0,14.6534,14.7085,14.6219,14.6298,28300.0
2005-03-29 11:00:00,18.59,18.62,18.57,18.58,18700.0,14.6298,14.6534,14.6141,14.6219,18700.0
2005-03-29 11:30:00,18.58,18.6,18.56,18.57,33800.0,14.6219,14.6377,14.6062,14.6141,33800.0
2005-03-29 12:00:00,18.57,18.6,18.5,18.5,22300.0,14.6141,14.6377,14.559,14.559,22300.0
2005-03-29 12:30:00,18.51,18.54,18.46,18.47,32600.0,14.5668,14.5905,14.5275,14.5354,32600.0
2005-03-29 13:00:00,18.48,18.49,18.23,18.28,49500.0,14.5432,14.5511,14.3465,14.3858,49500.0
2005-03-29 13:30:00,18.33,18.36,18.24,18.25,103100.0,14.4252,14.4488,14.3544,14.3622,103100.0
2005-03-29 14:00:00,18.26,18.26,18.1,18.18,229400.0,14.3701,14.3701,14.2442,14.3071,229400.0
2005-03-29 14:30:00,18.19,18.33,18.17,18.31,93200.0,14.315,14.4252,14.2993,14.4094,93200.0
2005-03-29 15:00:00,18.3,18.32,18.26,18.3,131600.0,14.4016,14.4173,14.3701,14.4016,131600.0
2005-03-29 15:30:00,18.3,18.3,18.18,18.2,149900.0,14.4016,14.4016,14.3071,14.3229,149900.0
2005-03-30 09:30:00,18.39,18.45,18.28,18.37,63000.0,14.4724,14.5196,14.3858,14.4567,63000.0
2005-03-30 10:00:00,18.4,18.44,18.35,18.42,30300.0,14.4803,14.5118,14.4409,14.496,30300.0
2005-03-30 10:30:00,18.43,18.46,18.38,18.42,21300.0,14.5039,14.5275,14.4645,14.496,21300.0
2005-03-30 11:00:00,18.41,18.44,18.29,18.3,27900.0,14.4881,14.5118,14.3937,14.4016,27900.0
2005-03-30 11:30:00,18.32,18.37,18.28,18.35,40000.0,14.4173,14.4567,14.3858,14.4409,40000.0
2005-03-30 12:00:00,18.36,18.43,18.36,18.41,21300.0,14.4488,14.5039,14.4488,14.4881,21300.0
2005-03-30 12:30:00,18.42,18.42,18.36,18.38,25000.0,14.496,14.496,14.4488,14.4645,25000.0
2005-03-30 13:00:00,18.39,18.42,18.38,18.42,20300.0,14.4724,14.496,14.4645,14.496,20300.0
2005-03-30 13:30:00,18.41,18.47,18.4,18.46,54800.0,14.4881,14.5354,14.4803,14.5275,54800.0
2005-03-30 14:00:00,18.47,18.49,18.45,18.45,55500.0,14.5354,14.5511,14.5196,14.5196,55500.0
2005-03-30 14:30:00,18.45,18.5,18.43,18.47,67200.0,14.5196,14.559,14.5039,14.5354,67200.0
2005-03-30 15:00:00,18.47,18.51,18.39,18.51,111000.0,14.5354,14.5668,14.4724,14.5668,111000.0
2005-03-30 15:30:00,18.52,18.52,18.36,18.5,135400.0,14.5747,14.5747,14.4488,14.559,135400.0
2005-03-31 09:30:00,18.45,18.48,18.31,18.44,93200.0,14.5196,14.5432,14.4094,14.5118,93200.0
2005-03-31 10:00:00,18.43,18.48,18.35,18.48,44800.0,14.5039,14.5432,14.4409,14.5432,44800.0
2005-03-31 10:30:00,18.47,18.52,18.44,18.49,39300.0,14.5354,14.5747,14.5118,14.5511,39300.0
2005-03-31 11:00:00,18.49,18.53,18.48,18.5,33000.0,14.5511,14.5826,14.5432,14.559,33000.0
2005-03-31 11:30:00,18.5,18.51,18.45,18.48,53700.0,14.559,14.5668,14.5196,14.5432,53700.0
2005-03-31 12:00:00,18.48,18.5,18.44,18.45,21700.0,14.5432,14.559,14.5118,14.5196,21700.0
2005-03-31 12:30:00,18.46,18.49,18.43,18.45,27400.0,14.5275,14.5511,14.5039,14.5196,27400.0
2005-03-31 13:00:00,18.45,18.46,18.34,18.34,90900.0,14.5196,14.5275,14.4331,14.4331,90900.0
2005-03-31 13:30:00,18.37,18.4,18.37,18.39,35100.0,14.4567,14.4803,14.4567,14.4724,35100.0
2005-03-31 14:00:00,18.39,18.4,18.31,18.32,35200.0,14.4724,14.4803,14.4094,14.4173,35200.0
2005-03-31 14:30:00,18.32,18.33,18.27,18.28,69100.0,14.4173,14.4252,14.378,14.3858,69100.0
2005-03-31 15:00:00,18.28,18.3,18.24,18.3,126000.0,14.3858,14.4016,14.3544,14.4016,126000.0
2005-03-31 15:30:00,18.3,18.3,18.22,18.25,112700.0,14.4016,14.4016,14.3386,14.3622,112700.0
2005-04-01 09:30:00,18.3,18.31,18.23,18.26,158300.0,14.4016,14.4094,14.3465,14.3701,158300.0
2005-04-01 10:00:00,18.26,18.34,18.09,18.13,81000.0,14.3701,14.4331,14.2363,14.2678,81000.0
2005-04-01 10:30:00,18.13,18.2,18.07,18.07,69600.0,14.2678,14.3229,14.2206,14.2206,69600.0
2005-04-01 11:00:00,18.06,18.1,18.06,18.08,120400.0,14.2127,14.2442,14.2127,14.2284,120400.0
2005-04-01 11:30:00,18.08,18.09,18.06,18.07,73800.0,14.2284,14.2363,14.2127,14.2206,73800.0
2005-04-01 12:00:00,18.07,18.08,17.93,17.93,110900.0,14.2206,14.2284,14.1104,14.1104,110900.0
2005-04-01 12:30:00,17.93,18.04,17.93,18.0,35800.0,14.1104,14.197,14.1104,14.1655,35800.0
2005-04-01 13:00:00,18.0,18.04,17.98,18.0,48100.0,14.1655,14.197,14.1497,14.1655,48100.0
2005-04-01 13:30:00,18.0,18.0,17.94,17.97,37200.0,14.1655,14.1655,14.1183,14.1419,37200.0
2005-04-01 14:00:00,17.97,18.02,17.94,17.96,82700.0,14.1419,14.1812,14.1183,14.134,82700.0
2005-04-01 14:30:00,17.97,18.0,17.91,17.95,74600.0,14.1419,14.1655,14.0947,14.1261,74600.0
2005-04-01 15:00:00,17.96,18.0,17.91,17.99,102200.0,14.134,14.1655,14.0947,14.1576,102200.0
2005-04-01 15:30:00,17.98,18.02,17.94,17.96,107000.0,14.1497,14.1812,14.1183,14.134,107000.0
2005-04-04 09:30:00,17.99,18.27,17.92,18.24,45900.0,14.1576,14.378,14.1025,14.3544,45900.0
2005-04-04 10:00:00,18.24,18.25,18.01,18.04,62200.0,14.3544,14.3622,14.1734,14.197,62200.0
2005-04-04 10:30:00,18.06,18.1,18.01,18.08,81500.0,14.2127,14.2442,14.1734,14.2284,81500.0
2005-04-04 11:00:00,18.0,18.06,17.97,17.97,263400.0,14.1655,14.2127,14.1419,14.1419,263400.0
2005-04-04 11:30:00,17.98,18.01,17.96,18.0,25300.0,14.1497,14.1734,14.134,14.1655,25300.0
2005-04-04 12:00:00,18.0,18.02,17.94,18.01,92500.0,14.1655,14.1812,14.1183,14.1734,92500.0
2005-04-04 12:30:00,18.0,18.02,17.99,18.0,29800.0,14.1655,14.1812,14.1576,14.1655,29800.0
2005-04-04 13:00:00,18.0,18.02,17.93,17.95,33400.0,14.1655,14.1812,14.1104,14.1261,33400.0
2005-04-04 13:30:00,17.96,17.98,17.93,17.97,100800.0,14.134,14.1497,14.1104,14.1419,100800.0
2005-04-04 14:00:00,17.97,17.99,17.95,17.98,64600.0,14.1419,14.1576,14.1261,14.1497,64600.0
2005-04-04 14:30:00,17.99,18.0,17.98,18.0,85200.0,14.1576,14.1655,14.1497,14.1655,85200.0
2005-04-04 15:00:00,18.0,18.07,17.99,18.06,125500.0,14.1655,14.2206,14.1576,14.2127,125500.0
2005-04-04 15:30:00,18.05,18.06,18.0,18.0,146100.0,14.2048,14.2127,14.1655,14.1655,146100.0
2005-04-05 09:30:00,18.04,18.09,17.89,17.99,150100.0,14.197,14.2363,14.0789,14.1576,150100.0
2005-04-05 10:00:00,17.98,17.98,17.88,17.9,76800.0,14.1497,14.1497,14.071,14.0868,76800.0
2005-04-05 10:30:00,17.9,17.99,17.89,17.9,57300.0,14.0868,14.1576,14.0789,14.0868,57300.0
2005-04-05 11:00:00,17.9,17.94,17.84,17.9,31700.0,14.0868,14.1183,14.0396,14.0868,31700.0
2005-04-05 11:30:00,17.9,17.97,17.88,17.94,156400.0,14.0868,14.1419,14.071,14.1183,156400.0
2005-04-05 12:00:00,17.95,17.98,17.92,17.95,92400.0,14.1261,14.1497,14.1025,14.1261,92400.0
2005-04-05 12:30:00,17.94,17.99,17.9,17.94,33500.0,14.1183,14.1576,14.0868,14.1183,33500.0
2005-04-05 13:00:00,17.95,17.98,17.95,17.96,14800.0,14.1261,14.1497,14.1261,14.134,14800.0
2005-04-05 13:30:00,17.97,17.98,17.9,17.93,43400.0,14.1419,14.1497,14.0868,14.1104,43400.0
2005-04-05 14:00:00,17.92,17.99,17.85,17.9,86700.0,14.1025,14.1576,14.0474,14.0868,86700.0
2005-04-05 14:30:00,17.91,17.93,17.88,17.91,78200.0,14.0947,14.1104,14.071,14.0947,78200.0
2005-04-05 15:00:00,17.9,17.93,17.85,17.85,44000.0,14.0868,14.1104,14.0474,14.0474,44000.0
2005-04-05 15:30:00,17.86,17.9,17.7,17.81,311400.0,14.0553,14.0868,13.9294,14.016,311400.0
2005-04-06 09:30:00,17.83,17.84,17.72,17.82,78900.0,14.0317,14.0396,13.9451,14.0238,78900.0
2005-04-06 10:00:00,17.82,17.87,17.8,17.8,43200.0,14.0238,14.0632,14.0081,14.0081,43200.0
2005-04-06 10:30:00,17.81,17.85,17.78,17.82,38500.0,14.016,14.0474,13.9924,14.0238,38500.0
2005-04-06 11:00:00,17.84,17.97,17.83,17.95,43200.0,14.0396,14.1419,14.0317,14.1261,43200.0
2005-04-06 11:30:00,17.95,18.02,17.94,18.0,44300.0,14.1261,14.1812,14.1183,14.1655,44300.0
2005-04-06 12:00:00,18.0,18.0,17.92,17.96,37700.0,14.1655,14.1655,14.1025,14.134,37700.0
2005-04-06 12:30:00,17.96,18.0,17.94,17.98,28600.0,14.134,14.1655,14.1183,14.1497,28600.0
2005-04-06 13:00:00,17.99,17.99,17.86,17.98,42200.0,14.1576,14.1576,14.0553,14.1497,42200.0
2005-04-06 13:30:00,17.99,17.99,17.89,17.94,147300.0,14.1576,14.1576,14.0789,14.1183,147300.0
2005-04-06 14:00:00,17.94,18.0,17.93,17.99,88500.0,14.1183,14.1655,14.1104,14.1576,88500.0
2005-04-06 14:30:00,17.98,18.03,17.94,18.0,41300.0,14.1497,14.1891,14.1183,14.1655,41300.0
2005-04-06 15:00:00,18.02,18.05,17.85,17.94,66100.0,14.1812,14.2048,14.0474,14.1183,66100.0
2005-04-06 15:30:00,17.92,18.06,17.9,17.99,93000.0,14.1025,14.2127,14.0868,14.1576,93000.0
2005-04-07 09:30:00,17.95,17.99,17.88,17.98,52400.0,14.1261,14.1576,14.071,14.1497,52400.0
2005-04-07 10:00:00,17.98,18.05,17.93,18.05,80800.0,14.1497,14.2048,14.1104,14.2048,80800.0
2005-04-07 10:30:00,18.04,18.25,18.01,18.2,59600.0,14.197,14.3622,14.1734,14.3229,59600.0
2005-04-07 11:00:00,18.2,18.28,18.16,18.18,64900.0,14.3229,14.3858,14.2914,14.3071,64900.0
2005-04-07 11:30:00,18.18,18.2,18.1,18.11,29500.0,14.3071,14.3229,14.2442,14.2521,29500.0
2005-04-07 12:00:00,18.11,18.2,18.11,18.17,35800.0,14.2521,14.3229,14.2521,14.2993,35800.0
2005-04-07 12:30:00,18.17,18.22,18.16,18.16,35800.0,14.2993,14.3386,14.2914,14.2914,35800.0
2005-04-07 13:00:00,18.15,18.2,18.09,18.11,46100.0,14.2835,14.3229,14.2363,14.2521,46100.0
2005-04-07 13:30:00,18.11,18.16,18.1,18.14,16500.0,14.2521,14.2914,14.2442,14.2757,16500.0
2005-04-07 14:00:00,18.14,18.18,18.13,18.13,12200.0,14.2757,14.3071,14.2678,14.2678,12200.0
2005-04-07 14:30:00,18.12,18.18,18.11,18.12,24800.0,14.2599,14.3071,14.2521,14.2599,24800.0
2005-04-07 15:00:00,18.12,18.18,18.06,18.07,26300.0,14.2599,14.3071,14.2127,14.2206,26300.0
2005-04-07 15:30:00,18.07,18.13,18.07,18.1,49200.0,14.2206,14.2678,14.2206,14.2442,49200.0
2005-04-08 09:30:00,18.2,18.2,17.97,18.07,21900.0,14.3229,14.3229,14.1419,14.2206,21900.0
2005-04-08 10:00:00,18.17,18.17,17.95,17.95,14200.0,14.2993,14.2993,14.1261,14.1261,14200.0
2005-04-08 10:30:00,17.96,17.97,17.9,17.92,14300.0,14.134,14.1419,14.0868,14.1025,14300.0
2005-04-08 11:00:00,17.93,17.95,17.8,17.83,22100.0,14.1104,14.1261,14.0081,14.0317,22100.0
2005-04-08 11:30:00,17.83,17.84,17.78,17.8,24300.0,14.0317,14.0396,13.9924,14.0081,24300.0
2005-04-08 12:00:00,17.8,17.81,17.77,17.8,21400.0,14.0081,14.016,13.9845,14.0081,21400.0
2005-04-08 12:30:00,17.8,17.82,17.8,17.8,16000.0,14.0081,14.0238,14.0081,14.0081,16000.0
2005-04-08 13:00:00,17.8,17.87,17.77,17.78,157000.0,14.0081,14.0632,13.9845,13.9924,157000.0
2005-04-08 13:30:00,17.78,17.83,17.77,17.78,29000.0,13.9924,14.0317,13.9845,13.9924,29000.0
2005-04-08 14:00:00,17.78,17.8,17.77,17.79,41500.0,13.9924,14.0081,13.9845,14.0002,41500.0
2005-04-08 14:30:00,17.78,17.82,17.78,17.78,14900.0,13.9924,14.0238,13.9924,13.9924,14900.0
2005-04-08 15:00:00,17.79,17.83,17.77,17.79,62200.0,14.0002,14.0317,13.9845,14.0002,62200.0
2005-04-08 15:30:00,17.78,17.84,17.77,17.78,61800.0,13.9924,14.0396,13.9845,13.9924,61800.0
2005-04-11 09:30:00,17.8,17.88,17.66,17.74,51600.0,14.0081,14.071,13.8979,13.9609,51600.0
2005-04-11 10:00:00,17.72,17.81,17.71,17.76,134800.0,13.9451,14.016,13.9373,13.9766,134800.0
2005-04-11 10:30:00,17.75,17.76,17.65,17.66,113100.0,13.9687,13.9766,13.89,13.8979,113100.0
2005-04-11 11:00:00,17.66,17.71,17.61,17.68,22800.0,13.8979,13.9373,13.8586,13.9137,22800.0
2005-04-11 11:30:00,17.68,17.71,17.65,17.69,33200.0,13.9137,13.9373,13.89,13.9215,33200.0
2005-04-11 12:00:00,17.7,17.74,17.67,17.69,26900.0,13.9294,13.9609,13.9058,13.9215,26900.0
2005-04-11 12:30:00,17.7,17.72,17.66,17.69,22700.0,13.9294,13.9451,13.8979,13.9215,22700.0
2005-04-11 13:00:00,17.69,17.72,17.67,17.71,22800.0,13.9215,13.9451,13.9058,13.9373,22800.0
2005-04-11 13:30:00,17.69,17.78,17.62,17.63,51200.0,13.9215,13.9924,13.8664,13.8743,51200.0
2005-04-11 14:00:00,17.63,17.73,17.61,17.7,47000.0,13.8743,13.953,13.8586,13.9294,47000.0
2005-04-11 14:30:00,17.71,17.74,17.61,17.69,99800.0,13.9373,13.9609,13.8586,13.9215,99800.0
2005-04-11 15:00:00,17.7,17.71,17.59,17.68,105700.0,13.9294,13.9373,13.8428,13.9137,105700.0
2005-04-11 15:30:00,17.68,17.71,17.55,17.56,197700.0,13.9137,13.9373,13.8113,13.8192,197700.0
2005-04-12 09:30:00,17.58,17.58,17.34,17.4,114900.0,13.835,13.835,13.6461,13.6933,114900.0
2005-04-12 10:00:00,17.4,17.44,17.26,17.26,117700.0,13.6933,13.7248,13.5831,13.5831,117700.0
2005-04-12 10:30:00,17.26,17.28,17.15,17.19,285400.0,13.5831,13.5989,13.4966,13.528,285400.0
2005-04-12 11:00:00,17.19,17.25,17.15,17.2,67400.0,13.528,13.5753,13.4966,13.5359,67400.0
2005-04-12 11:30:00,17.19,17.26,17.14,17.18,77600.0,13.528,13.5831,13.4887,13.5202,77600.0
2005-04-12 12:00:00,17.19,17.2,17.11,17.11,35900.0,13.528,13.5359,13.4651,13.4651,35900.0
2005-04-12 12:30:00,17.12,17.17,17.07,17.12,42300.0,13.473,13.5123,13.4336,13.473,42300.0
2005-04-12 13:00:00,17.13,17.2,17.09,17.14,80400.0,13.4808,13.5359,13.4493,13.4887,80400.0
2005-04-12 13:30:00,17.13,17.21,17.1,17.2,198400.0,13.4808,13.5438,13.4572,13.5359,198400.0
2005-04-12 14:00:00,17.2,17.36,17.16,17.32,79200.0,13.5359,13.6618,13.5044,13.6303,79200.0
2005-04-12 14:30:00,17.31,17.39,17.26,17.39,81100.0,13.6225,13.6854,13.5831,13.6854,81100.0
2005-04-12 15:00:00,17.38,17.4,17.32,17.39,105100.0,13.6776,13.6933,13.6303,13.6854,105100.0
2005-04-12 15:30:00,17.4,17.49,17.37,17.47,101600.0,13.6933,13.7641,13.6697,13.7484,101600.0
2005-04-13 09:30:00,17.49,17.63,17.38,17.41,72600.0,13.7641,13.8743,13.6776,13.7012,72600.0
2005-04-13 10:00:00,17.41,17.45,17.39,17.4,75400.0,13.7012,13.7327,13.6854,13.6933,75400.0
2005-04-13 10:30:00,17.4,17.52,17.36,17.43,66200.0,13.6933,13.7877,13.6618,13.7169,66200.0
2005-04-13 11:00:00,17.42,17.44,17.35,17.42,78200.0,13.709,13.7248,13.654,13.709,78200.0
2005-04-13 11:30:00,17.4,17.52,17.38,17.48,44200.0,13.6933,13.7877,13.6776,13.7563,44200.0
2005-04-13 12:00:00,17.48,17.48,17.37,17.43,33600.0,13.7563,13.7563,13.6697,13.7169,33600.0
2005-04-13 12:30:00,17.41,17.44,17.36,17.36,48000.0,13.7012,13.7248,13.6618,13.6618,48000.0
2005-04-13 13:00:00,17.36,17.43,17.31,17.33,49600.0,13.6618,13.7169,13.6225,13.6382,49600.0
2005-04-13 13:30:00,17.33,17.37,17.29,17.32,43600.0,13.6382,13.6697,13.6067,13.6303,43600.0
2005-04-13 14:00:00,17.33,17.34,17.29,17.31,41200.0,13.6382,13.6461,13.6067,13.6225,41200.0
2005-04-13 14:30:00,17.32,17.35,17.3,17.31,58100.0,13.6303,13.654,13.6146,13.6225,58100.0
2005-04-13 15:00:00,17.3,17.32,17.27,17.3,106200.0,13.6146,13.6303,13.591,13.6146,106200.0
2005-04-13 15:30:00,17.29,17.31,17.26,17.28,180600.0,13.6067,13.6225,13.5831,13.5989,180600.0
2005-04-14 09:30:00,17.3,17.48,17.25,17.38,66900.0,13.6146,13.7563,13.5753,13.6776,66900.0
2005-04-14 10:00:00,17.39,17.39,17.29,17.34,86800.0,13.6854,13.6854,13.6067,13.6461,86800.0
2005-04-14 10:30:00,17.32,17.39,17.29,17.36,109100.0,13.6303,13.6854,13.6067,13.6618,109100.0
2005-04-14 11:00:00,17.37,17.46,17.37,17.42,40100.0,13.6697,13.7405,13.6697,13.709,40100.0
2005-04-14 11:30:00,17.41,17.42,17.34,17.36,62900.0,13.7012,13.709,13.6461,13.6618,62900.0
2005-04-14 12:00:00,17.36,17.37,17.34,17.36,34800.0,13.6618,13.6697,13.6461,13.6618,34800.0
2005-04-14 12:30:00,17.35,17.38,17.33,17.36,44300.0,13.654,13.6776,13.6382,13.6618,44300.0
2005-04-14 13:00:00,17.35,17.36,17.2,17.2,51400.0,13.654,13.6618,13.5359,13.5359,51400.0
2005-04-14 13:30:00,17.19,17.22,17.16,17.21,76100.0,13.528,13.5516,13.5044,13.5438,76100.0
2005-04-14 14:00:00,17.18,17.29,17.18,17.27,43400.0,13.5202,13.6067,13.5202,13.591,43400.0
2005-04-14 14:30:00,17.27,17.28,17.21,17.21,60100.0,13.591,13.5989,13.5438,13.5438,60100.0
2005-04-14 15:00:00,17.2,17.21,17.09,17.11,115100.0,13.5359,13.5438,13.4493,13.4651,115100.0
2005-04-14 15:30:00,17.12,17.16,17.03,17.05,87500.0,13.473,13.5044,13.4021,13.4179,87500.0
2005-04-15 09:30:00,16.75,16.85,16.59,16.8,143700.0,13.1818,13.2605,13.0559,13.2211,143700.0
2005-04-15 10:00:00,16.81,16.91,16.8,16.86,56800.0,13.229,13.3077,13.2211,13.2683,56800.0
2005-04-15 10:30:00,16.86,17.0,16.85,17.0,31300.0,13.2683,13.3785,13.2605,13.3785,31300.0
2005-04-15 11:00:00,16.99,16.99,16.79,16.8,36600.0,13.3706,13.3706,13.2133,13.2211,36600.0
2005-04-15 11:30:00,16.78,16.8,16.77,16.78,34300.0,13.2054,13.2211,13.1975,13.2054,34300.0
2005-04-15 12:00:00,16.77,16.78,16.77,16.77,50300.0,13.1975,13.2054,13.1975,13.1975,50300.0
2005-04-15 12:30:00,16.77,16.78,16.63,16.64,39200.0,13.1975,13.2054,13.0873,13.0952,39200.0
2005-04-15 13:00:00,16.64,16.69,16.62,16.67,33400.0,13.0952,13.1346,13.0795,13.1188,33400.0
2005-04-15 13:30:00,16.66,16.73,16.66,16.73,32800.0,13.1109,13.166,13.1109,13.166,32800.0
2005-04-15 14:00:00,16.73,16.74,16.66,16.66,46500.0,13.166,13.1739,13.1109,13.1109,46500.0
2005-04-15 14:30:00,16.66,16.71,16.65,16.66,97400.0,13.1109,13.1503,13.1031,13.1109,97400.0
2005-04-15 15:00:00,16.65,16.66,16.62,16.63,81500.0,13.1031,13.1109,13.0795,13.0873,81500.0
2005-04-15 15:30:00,16.63,16.63,16.5,16.56,153600.0,13.0873,13.0873,12.985,13.0322,153600.0
2005-04-18 09:30:00,16.5,16.67,16.5,16.65,59300.0,12.985,13.1188,12.985,13.1031,59300.0
2005-04-18 10:00:00,16.67,16.85,16.63,16.65,40100.0,13.1188,13.2605,13.0873,13.1031,40100.0
2005-04-18 10:30:00,16.66,16.7,16.52,16.59,85800.0,13.1109,13.1424,13.0008,13.0559,85800.0
2005-04-18 11:00:00,16.58,16.71,16.58,16.6,58600.0,13.048,13.1503,13.048,13.0637,58600.0
2005-04-18 11:30:00,16.61,16.7,16.61,16.66,48600.0,13.0716,13.1424,13.0716,13.1109,48600.0
2005-04-18 12:00:00,16.66,16.68,16.66,16.67,29200.0,13.1109,13.1267,13.1109,13.1188,29200.0
2005-04-18 12:30:00,16.68,16.79,16.66,16.78,33800.0,13.1267,13.2133,13.1109,13.2054,33800.0
2005-04-18 13:00:00,16.78,16.93,16.77,16.91,92600.0,13.2054,13.3234,13.1975,13.3077,92600.0
2005-04-18 13:30:00,16.92,16.95,16.86,16.86,53700.0,13.3156,13.3392,13.2683,13.2683,53700.0
2005-04-18 14:00:00,16.85,16.92,16.83,16.83,57100.0,13.2605,13.3156,13.2447,13.2447,57100.0
2005-04-18 14:30:00,16.84,16.85,16.76,16.83,47200.0,13.2526,13.2605,13.1896,13.2447,47200.0
2005-04-18 15:00:00,16.84,16.91,16.82,16.87,78300.0,13.2526,13.3077,13.2369,13.2762,78300.0
2005-04-18 15:30:00,16.87,16.88,16.8,16.83,123000.0,13.2762,13.2841,13.2211,13.2447,123000.0
2005-04-19 09:30:00,16.83,16.95,16.7,16.89,63000.0,13.2447,13.3392,13.1424,13.2919,63000.0
2005-04-19 10:00:00,16.89,16.91,16.82,16.86,52700.0,13.2919,13.3077,13.2369,13.2683,52700.0
2005-04-19 10:30:00,16.86,16.86,16.75,16.76,41100.0,13.2683,13.2683,13.1818,13.1896,41100.0
2005-04-19 11:00:00,16.75,16.79,16.71,16.79,39200.0,13.1818,13.2133,13.1503,13.2133,39200.0
2005-04-19 11:30:00,16.79,16.83,16.78,16.82,35500.0,13.2133,13.2447,13.2054,13.2369,35500.0
2005-04-19 12:00:00,16.82,16.83,16.79,16.81,33000.0,13.2369,13.2447,13.2133,13.229,33000.0
2005-04-19 12:30:00,16.8,16.86,16.77,16.78,73000.0,13.2211,13.2683,13.1975,13.2054,73000.0
2005-04-19 13:00:00,16.78,16.8,16.75,16.78,60300.0,13.2054,13.2211,13.1818,13.2054,60300.0
2005-04-19 13:30:00,16.78,16.83,16.77,16.83,51000.0,13.2054,13.2447,13.1975,13.2447,51000.0
2005-04-19 14:00:00,16.84,16.87,16.77,16.82,47100.0,13.2526,13.2762,13.1975,13.2369,47100.0
2005-04-19 14:30:00,16.81,16.85,16.8,16.84,32100.0,13.229,13.2605,13.2211,13.2526,32100.0
2005-04-19 15:00:00,16.84,16.85,16.78,16.79,37500.0,13.2526,13.2605,13.2054,13.2133,37500.0
2005-04-19 15:30:00,16.79,17.0,16.78,16.96,175400.0,13.2133,13.3785,13.2054,13.347,175400.0
2005-04-20 09:30:00,17.15,17.42,16.97,17.0,186300.0,13.4966,13.709,13.3549,13.3785,186300.0
2005-04-20 10:00:00,17.01,17.08,16.97,17.01,87200.0,13.3864,13.4415,13.3549,13.3864,87200.0
2005-04-20 10:30:00,17.01,17.01,16.98,16.98,88900.0,13.3864,13.3864,13.3628,13.3628,88900.0
2005-04-20 11:00:00,16.99,17.09,16.9,16.99,185100.0,13.3706,13.4493,13.2998,13.3706,185100.0
2005-04-20 11:30:00,16.99,17.0,16.93,16.96,79000.0,13.3706,13.3785,13.3234,13.347,79000.0
2005-04-20 12:00:00,16.95,16.97,16.94,16.94,42200.0,13.3392,13.3549,13.3313,13.3313,42200.0
2005-04-20 12:30:00,16.94,17.0,16.92,16.93,178600.0,13.3313,13.3785,13.3156,13.3234,178600.0
2005-04-20 13:00:00,16.92,16.96,16.92,16.96,15400.0,13.3156,13.347,13.3156,13.347,15400.0
2005-04-20 13:30:00,16.96,17.02,16.94,17.0,192400.0,13.347,13.3943,13.3313,13.3785,192400.0
2005-04-20 14:00:00,17.0,17.03,16.9,16.91,69300.0,13.3785,13.4021,13.2998,13.3077,69300.0
2005-04-20 14:30:00,16.91,16.95,16.86,16.91,49000.0,13.3077,13.3392,13.2683,13.3077,49000.0
2005-04-20 15:00:00,16.9,16.91,16.78,16.86,60400.0,13.2998,13.3077,13.2054,13.2683,60400.0
2005-04-20 15:30:00,16.84,16.86,16.7,16.73,149700.0,13.2526,13.2683,13.1424,13.166,149700.0
2005-04-21 09:30:00,16.92,17.07,16.86,17.05,156000.0,13.3156,13.4336,13.2683,13.4179,156000.0
2005-04-21 10:00:00,17.03,17.09,16.92,16.98,162200.0,13.4021,13.4493,13.3156,13.3628,162200.0
2005-04-21 10:30:00,16.98,17.03,16.95,17.0,96900.0,13.3628,13.4021,13.3392,13.3785,96900.0
2005-04-21 11:00:00,16.99,17.09,16.99,17.04,145500.0,13.3706,13.4493,13.3706,13.41,145500.0
2005-04-21 11:30:00,17.01,17.03,16.99,17.0,116700.0,13.3864,13.4021,13.3706,13.3785,116700.0
2005-04-21 12:00:00,17.01,17.15,17.0,17.15,73800.0,13.3864,13.4966,13.3785,13.4966,73800.0
2005-04-21 12:30:00,17.14,17.18,17.1,17.1,21700.0,13.4887,13.5202,13.4572,13.4572,21700.0
2005-04-21 13:00:00,17.11,17.25,17.11,17.14,43400.0,13.4651,13.5753,13.4651,13.4887,43400.0
2005-04-21 13:30:00,17.13,17.17,17.11,17.14,27200.0,13.4808,13.5123,13.4651,13.4887,27200.0
2005-04-21 14:00:00,17.15,17.24,17.02,17.21,390800.0,13.4966,13.5674,13.3943,13.5438,390800.0
2005-04-21 14:30:00,17.21,17.21,17.12,17.15,391800.0,13.5438,13.5438,13.473,13.4966,391800.0
2005-04-21 15:00:00,17.15,17.18,17.14,17.15,222400.0,13.4966,13.5202,13.4887,13.4966,222400.0
2005-04-21 15:30:00,17.15,17.15,17.13,17.14,195600.0,13.4966,13.4966,13.4808,13.4887,195600.0
2005-04-22 09:30:00,17.1,17.1,16.97,17.0,159100.0,13.4572,13.4572,13.3549,13.3785,159100.0
2005-04-22 10:00:00,17.0,17.03,16.99,17.01,209800.0,13.3785,13.4021,13.3706,13.3864,209800.0
2005-04-22 10:30:00,17.02,17.13,17.0,17.12,250100.0,13.3943,13.4808,13.3785,13.473,250100.0
2005-04-22 11:00:00,17.13,17.23,17.11,17.18,27800.0,13.4808,13.5595,13.4651,13.5202,27800.0
2005-04-22 11:30:00,17.18,17.19,17.03,17.11,63100.0,13.5202,13.528,13.4021,13.4651,63100.0
2005-04-22 12:00:00,17.12,17.16,17.08,17.16,109700.0,13.473,13.5044,13.4415,13.5044,109700.0
2005-04-22 12:30:00,17.16,17.42,17.16,17.41,316200.0,13.5044,13.709,13.5044,13.7012,316200.0
2005-04-22 13:00:00,17.4,17.41,17.34,17.36,59300.0,13.6933,13.7012,13.6461,13.6618,59300.0
2005-04-22 13:30:00,17.37,17.63,17.37,17.62,101700.0,13.6697,13.8743,13.6697,13.8664,101700.0
2005-04-22 14:00:00,17.59,17.6,17.49,17.52,141400.0,13.8428,13.8507,13.7641,13.7877,141400.0
2005-04-22 14:30:00,17.52,17.54,17.45,17.5,69800.0,13.7877,13.8035,13.7327,13.772,69800.0
2005-04-22 15:00:00,17.5,17.51,17.32,17.36,103500.0,13.772,13.7799,13.6303,13.6618,103500.0
2005-04-22 15:30:00,17.36,17.63,17.36,17.63,284800.0,13.6618,13.8743,13.6618,13.8743,284800.0
2005-04-25 09:30:00,17.68,17.7,17.58,17.64,28500.0,13.9137,13.9294,13.835,13.8822,28500.0
2005-04-25 10:00:00,17.62,17.74,17.57,17.63,68100.0,13.8664,13.9609,13.8271,13.8743,68100.0
2005-04-25 10:30:00,17.63,17.78,17.6,17.74,68600.0,13.8743,13.9924,13.8507,13.9609,68600.0
2005-04-25 11:00:00,17.75,17.86,17.74,17.75,22500.0,13.9687,14.0553,13.9609,13.9687,22500.0
2005-04-25 11:30:00,17.74,18.0,17.74,17.97,86900.0,13.9609,14.1655,13.9609,14.1419,86900.0
2005-04-25 12:00:00,17.97,18.0,17.92,17.98,108700.0,14.1419,14.1655,14.1025,14.1497,108700.0
2005-04-25 12:30:00,17.98,18.03,17.94,18.02,91600.0,14.1497,14.1891,14.1183,14.1812,91600.0
2005-04-25 13:00:00,18.02,18.07,17.91,18.06,85900.0,14.1812,14.2206,14.0947,14.2127,85900.0
2005-04-25 13:30:00,18.07,18.15,17.96,17.97,93100.0,14.2206,14.2835,14.134,14.1419,93100.0
2005-04-25 14:00:00,17.97,18.0,17.93,17.95,42600.0,14.1419,14.1655,14.1104,14.1261,42600.0
2005-04-25 14:30:00,17.95,17.95,17.86,17.88,61600.0,14.1261,14.1261,14.0553,14.071,61600.0
2005-04-25 15:00:00,17.88,17.92,17.71,17.81,148700.0,14.071,14.1025,13.9373,14.016,148700.0
2005-04-25 15:30:00,17.81,17.95,17.78,17.92,143200.0,14.016,14.1261,13.9924,14.1025,143200.0
2005-04-26 09:30:00,18.2,18.2,18.1,18.13,155300.0,14.3229,14.3229,14.2442,14.2678,155300.0
2005-04-26 10:00:00,18.14,18.16,17.75,17.75,216300.0,14.2757,14.2914,13.9687,13.9687,216300.0
2005-04-26 10:30:00,17.75,17.79,17.71,17.71,72600.0,13.9687,14.0002,13.9373,13.9373,72600.0
2005-04-26 11:00:00,17.69,17.73,17.55,17.61,61600.0,13.9215,13.953,13.8113,13.8586,61600.0
2005-04-26 11:30:00,17.61,17.61,17.45,17.47,51600.0,13.8586,13.8586,13.7327,13.7484,51600.0
2005-04-26 12:00:00,17.47,17.55,17.46,17.51,29400.0,13.7484,13.8113,13.7405,13.7799,29400.0
2005-04-26 12:30:00,17.5,17.5,17.34,17.35,34800.0,13.772,13.772,13.6461,13.654,34800.0
2005-04-26 13:00:00,17.34,17.36,17.18,17.19,42800.0,13.6461,13.6618,13.5202,13.528,42800.0
2005-04-26 13:30:00,17.19,17.29,17.19,17.28,28400.0,13.528,13.6067,13.528,13.5989,28400.0
2005-04-26 14:00:00,17.28,17.29,17.18,17.28,51800.0,13.5989,13.6067,13.5202,13.5989,51800.0
2005-04-26 14:30:00,17.26,17.34,17.26,17.27,39000.0,13.5831,13.6461,13.5831,13.591,39000.0
2005-04-26 15:00:00,17.27,17.29,17.23,17.27,71500.0,13.591,13.6067,13.5595,13.591,71500.0
2005-04-26 15:30:00,17.27,17.29,17.18,17.18,105700.0,13.591,13.6067,13.5202,13.5202,105700.0
2005-04-27 09:30:00,17.18,17.24,17.02,17.06,92300.0,13.5202,13.5674,13.3943,13.4257,92300.0
2005-04-27 10:00:00,17.06,17.07,17.01,17.02,84100.0,13.4257,13.4336,13.3864,13.3943,84100.0
2005-04-27 10:30:00,17.03,17.1,17.0,17.02,44600.0,13.4021,13.4572,13.3785,13.3943,44600.0
2005-04-27 11:00:00,17.01,17.1,16.98,17.07,58100.0,13.3864,13.4572,13.3628,13.4336,58100.0
2005-04-27 11:30:00,17.08,17.15,17.06,17.14,22400.0,13.4415,13.4966,13.4257,13.4887,22400.0
2005-04-27 12:00:00,17.14,17.26,17.14,17.18,20100.0,13.4887,13.5831,13.4887,13.5202,20100.0
2005-04-27 12:30:00,17.18,17.26,17.16,17.2,12500.0,13.5202,13.5831,13.5044,13.5359,12500.0
2005-04-27 13:00:00,17.21,17.29,17.17,17.17,24500.0,13.5438,13.6067,13.5123,13.5123,24500.0
2005-04-27 13:30:00,17.17,17.26,17.14,17.24,15000.0,13.5123,13.5831,13.4887,13.5674,15000.0
2005-04-27 14:00:00,17.22,17.24,17.19,17.22,16500.0,13.5516,13.5674,13.528,13.5516,16500.0
2005-04-27 14:30:00,17.22,17.27,17.2,17.26,137000.0,13.5516,13.591,13.5359,13.5831,137000.0
2005-04-27 15:00:00,17.26,17.32,17.26,17.27,140400.0,13.5831,13.6303,13.5831,13.591,140400.0
2005-04-27 15:30:00,17.26,17.27,17.2,17.25,42900.0,13.5831,13.591,13.5359,13.5753,42900.0
2005-04-28 09:30:00,17.26,17.26,16.97,16.99,104000.0,13.5831,13.5831,13.3549,13.3706,104000.0
2005-04-28 10:00:00,16.98,17.14,16.93,17.14,57300.0,13.3628,13.4887,13.3234,13.4887,57300.0
2005-04-28 10:30:00,17.13,17.15,17.0,17.03,28800.0,13.4808,13.4966,13.3785,13.4021,28800.0
2005-04-28 11:00:00,17.03,17.13,17.02,17.11,32200.0,13.4021,13.4808,13.3943,13.4651,32200.0
2005-04-28 11:30:00,17.12,17.13,17.07,17.08,52200.0,13.473,13.4808,13.4336,13.4415,52200.0
2005-04-28 12:00:00,17.08,17.09,17.03,17.07,37100.0,13.4415,13.4493,13.4021,13.4336,37100.0
2005-04-28 12:30:00,17.06,17.1,17.05,17.1,19800.0,13.4257,13.4572,13.4179,13.4572,19800.0
2005-04-28 13:00:00,17.09,17.1,17.05,17.05,49300.0,13.4493,13.4572,13.4179,13.4179,49300.0
2005-04-28 13:30:00,17.04,17.15,17.03,17.14,46000.0,13.41,13.4966,13.4021,13.4887,46000.0
2005-04-28 14:00:00,17.14,17.15,17.04,17.07,40500.0,13.4887,13.4966,13.41,13.4336,40500.0
2005-04-28 14:30:00,17.07,17.1,17.0,17.04,40000.0,13.4336,13.4572,13.3785,13.41,40000.0
2005-04-28 15:00:00,17.03,17.06,17.0,17.03,38900.0,13.4021,13.4257,13.3785,13.4021,38900.0
2005-04-28 15:30:00,17.03,17.04,16.99,17.0,48200.0,13.4021,13.41,13.3706,13.3785,48200.0
2005-04-29 09:30:00,17.12,17.25,17.05,17.05,52800.0,13.473,13.5753,13.4179,13.4179,52800.0
2005-04-29 10:00:00,17.06,17.23,17.05,17.06,64300.0,13.4257,13.5595,13.4179,13.4257,64300.0
2005-04-29 10:30:00,17.06,17.12,17.05,17.09,110400.0,13.4257,13.473,13.4179,13.4493,110400.0
2005-04-29 11:00:00,17.09,17.2,17.07,17.08,39000.0,13.4493,13.5359,13.4336,13.4415,39000.0
2005-04-29 11:30:00,17.07,17.1,16.96,17.05,107200.0,13.4336,13.4572,13.347,13.4179,107200.0
2005-04-29 12:00:00,17.05,17.12,17.03,17.05,29200.0,13.4179,13.473,13.4021,13.4179,29200.0
2005-04-29 12:30:00,17.04,17.13,17.04,17.11,87500.0,13.41,13.4808,13.41,13.4651,87500.0
2005-04-29 13:00:00,17.12,17.15,17.05,17.15,36000.0,13.473,13.4966,13.4179,13.4966,36000.0
2005-04-29 13:30:00,17.15,17.23,17.11,17.15,38200.0,13.4966,13.5595,13.4651,13.4966,38200.0
2005-04-29 14:00:00,17.16,17.22,17.16,17.17,27300.0,13.5044,13.5516,13.5044,13.5123,27300.0
2005-04-29 14:30:00,17.16,17.21,17.1,17.1,31500.0,13.5044,13.5438,13.4572,13.4572,31500.0
2005-04-29 15:00:00,17.1,17.23,17.07,17.17,40700.0,13.4572,13.5595,13.4336,13.5123,40700.0
2005-04-29 15:30:00,17.18,17.2,17.14,17.2,111800.0,13.5202,13.5359,13.4887,13.5359,111800.0
2005-05-02 09:30:00,17.6,17.63,17.33,17.59,108100.0,13.8507,13.8743,13.6382,13.8428,108100.0
2005-05-02 10:00:00,17.61,17.61,17.39,17.5,66000.0,13.8586,13.8586,13.6854,13.772,66000.0
2005-05-02 10:30:00,17.47,17.5,17.39,17.5,30100.0,13.7484,13.772,13.6854,13.772,30100.0
2005-05-02 11:00:00,17.49,17.51,17.45,17.51,56000.0,13.7641,13.7799,13.7327,13.7799,56000.0
2005-05-02 11:30:00,17.51,17.54,17.47,17.54,58400.0,13.7799,13.8035,13.7484,13.8035,58400.0
2005-05-02 12:00:00,17.55,17.76,17.55,17.73,71000.0,13.8113,13.9766,13.8113,13.953,71000.0
2005-05-02 12:30:00,17.75,17.75,17.62,17.63,45200.0,13.9687,13.9687,13.8664,13.8743,45200.0
2005-05-02 13:00:00,17.62,17.63,17.53,17.53,39000.0,13.8664,13.8743,13.7956,13.7956,39000.0
2005-05-02 13:30:00,17.53,17.64,17.47,17.52,91200.0,13.7956,13.8822,13.7484,13.7877,91200.0
2005-05-02 14:00:00,17.51,17.51,17.34,17.44,174400.0,13.7799,13.7799,13.6461,13.7248,174400.0
2005-05-02 14:30:00,17.44,17.57,17.43,17.57,67400.0,13.7248,13.8271,13.7169,13.8271,67400.0
2005-05-02 15:00:00,17.57,17.63,17.56,17.6,59900.0,13.8271,13.8743,13.8192,13.8507,59900.0
2005-05-02 15:30:00,17.6,17.8,17.54,17.69,176500.0,13.8507,14.0081,13.8035,13.9215,176500.0
2005-05-03 09:30:00,17.45,17.91,17.19,17.89,124900.0,13.7327,14.0947,13.528,14.0789,124900.0
2005-05-03 10:00:00,17.88,17.88,17.46,17.54,135700.0,14.071,14.071,13.7405,13.8035,135700.0
2005-05-03 10:30:00,17.55,17.65,17.46,17.57,134400.0,13.8113,13.89,13.7405,13.8271,134400.0
2005-05-03 11:00:00,17.6,17.6,17.32,17.32,64700.0,13.8507,13.8507,13.6303,13.6303,64700.0
2005-05-03 11:30:00,17.33,17.49,17.32,17.44,45300.0,13.6382,13.7641,13.6303,13.7248,45300.0
2005-05-03 12:00:00,17.44,17.5,17.41,17.48,36600.0,13.7248,13.772,13.7012,13.7563,36600.0
2005-05-03 12:30:00,17.47,17.63,17.47,17.61,64500.0,13.7484,13.8743,13.7484,13.8586,64500.0
2005-05-03 13:00:00,17.6,17.64,17.53,17.6,33500.0,13.8507,13.8822,13.7956,13.8507,33500.0
2005-05-03 13:30:00,17.6,17.64,17.58,17.62,38100.0,13.8507,13.8822,13.835,13.8664,38100.0
2005-05-03 14:00:00,17.63,17.7,17.56,17.64,88400.0,13.8743,13.9294,13.8192,13.8822,88400.0
2005-05-03 14:30:00,17.61,17.77,17.61,17.68,76200.0,13.8586,13.9845,13.8586,13.9137,76200.0
2005-05-03 15:00:00,17.67,17.75,17.52,17.68,146500.0,13.9058,13.9687,13.7877,13.9137,146500.0
2005-05-03 15:30:00,17.67,17.7,17.55,17.61,163400.0,13.9058,13.9294,13.8113,13.8586,163400.0
2005-05-04 09:30:00,17.75,18.02,17.68,18.01,156700.0,13.9687,14.1812,13.9137,14.1734,156700.0
2005-05-04 10:00:00,18.02,18.05,17.95,18.03,153900.0,14.1812,14.2048,14.1261,14.1891,153900.0
2005-05-04 10:30:00,18.03,18.17,18.03,18.16,111400.0,14.1891,14.2993,14.1891,14.2914,111400.0
2005-05-04 11:00:00,18.17,18.2,18.14,18.2,132600.0,14.2993,14.3229,14.2757,14.3229,132600.0
2005-05-04 11:30:00,18.2,18.2,18.15,18.19,47200.0,14.3229,14.3229,14.2835,14.315,47200.0
2005-05-04 12:00:00,18.2,18.24,18.15,18.2,47900.0,14.3229,14.3544,14.2835,14.3229,47900.0
2005-05-04 12:30:00,18.21,18.22,18.2,18.2,29600.0,14.3307,14.3386,14.3229,14.3229,29600.0
2005-05-04 13:00:00,18.21,18.37,18.2,18.34,94900.0,14.3307,14.4567,14.3229,14.4331,94900.0
2005-05-04 13:30:00,18.34,18.65,18.34,18.58,218100.0,14.4331,14.677,14.4331,14.6219,218100.0
2005-05-04 14:00:00,18.59,18.65,18.5,18.54,161400.0,14.6298,14.677,14.559,14.5905,161400.0
2005-05-04 14:30:00,18.54,18.58,18.49,18.53,67700.0,14.5905,14.6219,14.5511,14.5826,67700.0
2005-05-04 15:00:00,18.54,18.54,18.34,18.36,86400.0,14.5905,14.5905,14.4331,14.4488,86400.0
2005-05-04 15:30:00,18.36,18.51,18.36,18.42,142000.0,14.4488,14.5668,14.4488,14.496,142000.0
2005-05-05 09:30:00,18.4,18.4,18.18,18.3,94900.0,14.4803,14.4803,14.3071,14.4016,94900.0
2005-05-05 10:00:00,18.31,18.48,18.27,18.31,63400.0,14.4094,14.5432,14.378,14.4094,63400.0
2005-05-05 10:30:00,18.31,18.43,18.25,18.4,91100.0,14.4094,14.5039,14.3622,14.4803,91100.0
2005-05-05 11:00:00,18.4,18.51,18.39,18.43,43700.0,14.4803,14.5668,14.4724,14.5039,43700.0
2005-05-05 11:30:00,18.43,18.47,18.41,18.45,101200.0,14.5039,14.5354,14.4881,14.5196,101200.0
2005-05-05 12:00:00,18.45,18.49,18.42,18.45,81300.0,14.5196,14.5511,14.496,14.5196,81300.0
2005-05-05 12:30:00,18.44,18.47,18.26,18.26,102100.0,14.5118,14.5354,14.3701,14.3701,102100.0
2005-05-05 13:00:00,18.26,18.47,18.2,18.37,270400.0,14.3701,14.5354,14.3229,14.4567,270400.0
2005-05-05 13:30:00,18.37,18.38,18.21,18.21,37800.0,14.4567,14.4645,14.3307,14.3307,37800.0
2005-05-05 14:00:00,18.21,18.31,18.16,18.25,123400.0,14.3307,14.4094,14.2914,14.3622,123400.0
2005-05-05 14:30:00,18.24,18.31,18.23,18.3,78100.0,14.3544,14.4094,14.3465,14.4016,78100.0
2005-05-05 15:00:00,18.3,18.35,18.27,18.29,155700.0,14.4016,14.4409,14.378,14.3937,155700.0
2005-05-05 15:30:00,18.29,18.32,18.26,18.27,94000.0,14.3937,14.4173,14.3701,14.378,94000.0
2005-05-06 09:30:00,18.35,20.0,18.35,19.53,868700.0,14.4409,15.7394,14.4409,15.3696,868700.0
2005-05-06 10:00:00,19.53,19.59,19.45,19.5,322900.0,15.3696,15.4168,15.3066,15.3459,322900.0
2005-05-06 10:30:00,19.5,19.53,19.46,19.52,510500.0,15.3459,15.3696,15.3145,15.3617,510500.0
2005-05-06 11:00:00,19.52,19.54,19.49,19.54,203700.0,15.3617,15.3774,15.3381,15.3774,203700.0
2005-05-06 11:30:00,19.53,19.53,19.27,19.28,210700.0,15.3696,15.3696,15.1649,15.1728,210700.0
2005-05-06 12:00:00,19.27,19.28,18.93,19.09,121300.0,15.1649,15.1728,14.8974,15.0233,121300.0
2005-05-06 12:30:00,19.09,19.09,18.97,19.01,47200.0,15.0233,15.0233,14.9288,14.9603,47200.0
2005-05-06 13:00:00,19.01,19.06,18.85,19.06,61800.0,14.9603,14.9997,14.8344,14.9997,61800.0
2005-05-06 13:30:00,19.06,19.06,18.83,18.83,41400.0,14.9997,14.9997,14.8187,14.8187,41400.0
2005-05-06 14:00:00,18.83,18.88,18.71,18.8,115200.0,14.8187,14.858,14.7242,14.7951,115200.0
2005-05-06 14:30:00,18.81,18.81,18.65,18.65,97500.0,14.8029,14.8029,14.677,14.677,97500.0
2005-05-06 15:00:00,18.65,18.68,18.57,18.67,122800.0,14.677,14.7006,14.6141,14.6928,122800.0
2005-05-06 15:30:00,18.66,18.67,18.63,18.65,121200.0,14.6849,14.6928,14.6613,14.677,121200.0
2005-05-09 09:30:00,18.66,18.7,18.49,18.54,49300.0,14.6849,14.7164,14.5511,14.5905,49300.0
2005-05-09 10:00:00,18.54,18.65,18.5,18.51,109000.0,14.5905,14.677,14.559,14.5668,109000.0
2005-05-09 10:30:00,18.5,18.53,18.47,18.47,58900.0,14.559,14.5826,14.5354,14.5354,58900.0
2005-05-09 11:00:00,18.48,18.55,18.46,18.55,29200.0,14.5432,14.5983,14.5275,14.5983,29200.0
2005-05-09 11:30:00,18.53,18.63,18.51,18.55,41800.0,14.5826,14.6613,14.5668,14.5983,41800.0
2005-05-09 12:00:00,18.54,18.69,18.53,18.68,44300.0,14.5905,14.7085,14.5826,14.7006,44300.0
2005-05-09 12:30:00,18.69,18.85,18.68,18.78,39400.0,14.7085,14.8344,14.7006,14.7793,39400.0
2005-05-09 13:00:00,18.77,18.78,18.69,18.69,36000.0,14.7715,14.7793,14.7085,14.7085,36000.0
2005-05-09 13:30:00,18.68,18.75,18.66,18.75,53300.0,14.7006,14.7557,14.6849,14.7557,53300.0
2005-05-09 14:00:00,18.74,18.75,18.64,18.65,65900.0,14.7478,14.7557,14.6691,14.677,65900.0
2005-05-09 14:30:00,18.65,18.66,18.63,18.64,46700.0,14.677,14.6849,14.6613,14.6691,46700.0
2005-05-09 15:00:00,18.64,18.67,18.63,18.65,65600.0,14.6691,14.6928,14.6613,14.677,65600.0
2005-05-09 15:30:00,18.66,18.69,18.64,18.69,96700.0,14.6849,14.7085,14.6691,14.7085,96700.0
2005-05-10 09:30:00,18.7,18.73,18.58,18.64,167200.0,14.7164,14.74,14.6219,14.6691,167200.0
2005-05-10 10:00:00,18.64,18.64,18.54,18.55,58000.0,14.6691,14.6691,14.5905,14.5983,58000.0
2005-05-10 10:30:00,18.55,18.55,18.49,18.5,347500.0,14.5983,14.5983,14.5511,14.559,347500.0
2005-05-10 11:00:00,18.51,18.54,18.5,18.5,142600.0,14.5668,14.5905,14.559,14.559,142600.0
2005-05-10 11:30:00,18.5,18.58,18.49,18.55,63900.0,14.559,14.6219,14.5511,14.5983,63900.0
2005-05-10 12:00:00,18.55,18.56,18.35,18.37,104600.0,14.5983,14.6062,14.4409,14.4567,104600.0
2005-05-10 12:30:00,18.37,18.55,18.37,18.51,65000.0,14.4567,14.5983,14.4567,14.5668,65000.0
2005-05-10 13:00:00,18.51,18.55,18.5,18.55,44800.0,14.5668,14.5983,14.559,14.5983,44800.0
2005-05-10 13:30:00,18.55,18.55,18.49,18.51,42500.0,14.5983,14.5983,14.5511,14.5668,42500.0
2005-05-10 14:00:00,18.51,18.54,18.51,18.52,53300.0,14.5668,14.5905,14.5668,14.5747,53300.0
2005-05-10 14:30:00,18.51,18.53,18.48,18.5,85900.0,14.5668,14.5826,14.5432,14.559,85900.0
2005-05-10 15:00:00,18.5,18.51,18.47,18.51,76700.0,14.559,14.5668,14.5354,14.5668,76700.0
2005-05-10 15:30:00,18.51,18.54,18.5,18.51,116200.0,14.5668,14.5905,14.559,14.5668,116200.0
2005-05-11 09:30:00,18.41,18.55,18.31,18.32,60000.0,14.4881,14.5983,14.4094,14.4173,60000.0
2005-05-11 10:00:00,18.32,18.41,18.25,18.33,49800.0,14.4173,14.4881,14.3622,14.4252,49800.0
2005-05-11 10:30:00,18.35,18.44,18.25,18.28,46600.0,14.4409,14.5118,14.3622,14.3858,46600.0
2005-05-11 11:00:00,18.28,18.28,18.17,18.17,48500.0,14.3858,14.3858,14.2993,14.2993,48500.0
2005-05-11 11:30:00,18.18,18.22,18.16,18.17,60500.0,14.3071,14.3386,14.2914,14.2993,60500.0
2005-05-11 12:00:00,18.16,18.3,18.08,18.25,80400.0,14.2914,14.4016,14.2284,14.3622,80400.0
2005-05-11 12:30:00,18.25,18.33,18.24,18.25,33900.0,14.3622,14.4252,14.3544,14.3622,33900.0
2005-05-11 13:00:00,18.24,18.29,18.21,18.28,69800.0,14.3544,14.3937,14.3307,14.3858,69800.0
2005-05-11 13:30:00,18.28,18.33,18.18,18.2,44400.0,14.3858,14.4252,14.3071,14.3229,44400.0
2005-05-11 14:00:00,18.19,18.37,18.18,18.34,61300.0,14.315,14.4567,14.3071,14.4331,61300.0
2005-05-11 14:30:00,18.33,18.34,18.26,18.3,57300.0,14.4252,14.4331,14.3701,14.4016,57300.0
2005-05-11 15:00:00,18.3,18.34,18.29,18.34,34800.0,14.4016,14.4331,14.3937,14.4331,34800.0
2005-05-11 15:30:00,18.33,18.39,18.3,18.34,82300.0,14.4252,14.4724,14.4016,14.4331,82300.0
2005-05-12 09:30:00,18.33,18.34,18.0,18.05,179600.0,14.4252,14.4331,14.1655,14.2048,179600.0
2005-05-12 10:00:00,18.05,18.23,17.98,18.17,93200.0,14.2048,14.3465,14.1497,14.2993,93200.0
2005-05-12 10:30:00,18.16,18.23,18.07,18.08,54600.0,14.2914,14.3465,14.2206,14.2284,54600.0
2005-05-12 11:00:00,18.08,18.12,18.06,18.07,131500.0,14.2284,14.2599,14.2127,14.2206,131500.0
2005-05-12 11:30:00,18.07,18.1,18.06,18.1,115100.0,14.2206,14.2442,14.2127,14.2442,115100.0
2005-05-12 12:00:00,18.1,18.15,18.05,18.05,79300.0,14.2442,14.2835,14.2048,14.2048,79300.0
2005-05-12 12:30:00,18.05,18.06,17.98,18.0,20300.0,14.2048,14.2127,14.1497,14.1655,20300.0
2005-05-12 13:00:00,18.02,18.06,18.01,18.05,28700.0,14.1812,14.2127,14.1734,14.2048,28700.0
2005-05-12 13:30:00,18.04,18.04,17.94,17.94,18300.0,14.197,14.197,14.1183,14.1183,18300.0
2005-05-12 14:00:00,17.94,17.95,17.9,17.92,57700.0,14.1183,14.1261,14.0868,14.1025,57700.0
2005-05-12 14:30:00,17.92,17.93,17.86,17.9,44700.0,14.1025,14.1104,14.0553,14.0868,44700.0
2005-05-12 15:00:00,17.9,18.25,17.76,17.79,77400.0,14.0868,14.3622,13.9766,14.0002,77400.0
2005-05-12 15:30:00,17.79,17.82,17.76,17.8,83200.0,14.0002,14.0238,13.9766,14.0081,83200.0
2005-05-13 09:30:00,17.86,17.97,17.76,17.79,51700.0,14.0553,14.1419,13.9766,14.0002,51700.0
2005-05-13 10:00:00,17.79,17.8,17.69,17.71,62700.0,14.0002,14.0081,13.9215,13.9373,62700.0
2005-05-13 10:30:00,17.71,17.9,17.66,17.84,65600.0,13.9373,14.0868,13.8979,14.0396,65600.0
2005-05-13 11:00:00,17.84,17.9,17.82,17.89,35500.0,14.0396,14.0868,14.0238,14.0789,35500.0
2005-05-13 11:30:00,17.89,17.97,17.88,17.96,35300.0,14.0789,14.1419,14.071,14.134,35300.0
2005-05-13 12:00:00,17.97,17.97,17.86,17.86,31900.0,14.1419,14.1419,14.0553,14.0553,31900.0
2005-05-13 12:30:00,17.86,17.86,17.78,17.82,9600.0,14.0553,14.0553,13.9924,14.0238,9600.0
2005-05-13 13:00:00,17.82,17.82,17.71,17.71,27800.0,14.0238,14.0238,13.9373,13.9373,27800.0
2005-05-13 13:30:00,17.72,17.74,17.69,17.7,32600.0,13.9451,13.9609,13.9215,13.9294,32600.0
2005-05-13 14:00:00,17.71,17.76,17.62,17.65,36300.0,13.9373,13.9766,13.8664,13.89,36300.0
2005-05-13 14:30:00,17.64,17.64,17.49,17.57,166600.0,13.8822,13.8822,13.7641,13.8271,166600.0
2005-05-13 15:00:00,17.56,17.72,17.53,17.69,69300.0,13.8192,13.9451,13.7956,13.9215,69300.0
2005-05-13 15:30:00,17.68,17.79,17.6,17.7,99500.0,13.9137,14.0002,13.8507,13.9294,99500.0
2005-05-16 09:30:00,17.69,17.73,17.58,17.61,59700.0,13.9215,13.953,13.835,13.8586,59700.0
2005-05-16 10:00:00,17.63,17.72,17.63,17.68,53600.0,13.8743,13.9451,13.8743,13.9137,53600.0
2005-05-16 10:30:00,17.68,17.68,17.57,17.59,133200.0,13.9137,13.9137,13.8271,13.8428,133200.0
2005-05-16 11:00:00,17.59,17.65,17.56,17.64,112600.0,13.8428,13.89,13.8192,13.8822,112600.0
2005-05-16 11:30:00,17.63,17.68,17.6,17.61,54700.0,13.8743,13.9137,13.8507,13.8586,54700.0
2005-05-16 12:00:00,17.61,17.62,17.59,17.61,32700.0,13.8586,13.8664,13.8428,13.8586,32700.0
2005-05-16 12:30:00,17.61,17.65,17.6,17.63,30000.0,13.8586,13.89,13.8507,13.8743,30000.0
2005-05-16 13:00:00,17.64,17.65,17.6,17.65,30900.0,13.8822,13.89,13.8507,13.89,30900.0
2005-05-16 13:30:00,17.64,17.67,17.6,17.67,27400.0,13.8822,13.9058,13.8507,13.9058,27400.0
2005-05-16 14:00:00,17.66,17.67,17.54,17.56,39400.0,13.8979,13.9058,13.8035,13.8192,39400.0
2005-05-16 14:30:00,17.56,17.62,17.56,17.61,53100.0,13.8192,13.8664,13.8192,13.8586,53100.0
2005-05-16 15:00:00,17.61,17.74,17.6,17.73,59900.0,13.8586,13.9609,13.8507,13.953,59900.0
2005-05-16 15:30:00,17.73,17.76,17.66,17.76,87000.0,13.953,13.9766,13.8979,13.9766,87000.0
2005-05-17 09:30:00,17.88,18.2,17.88,18.13,169700.0,14.071,14.3229,14.071,14.2678,169700.0
2005-05-17 10:00:00,18.13,18.14,17.98,18.01,215300.0,14.2678,14.2757,14.1497,14.1734,215300.0
2005-05-17 10:30:00,18.0,18.0,17.83,17.84,93300.0,14.1655,14.1655,14.0317,14.0396,93300.0
2005-05-17 11:00:00,17.85,17.88,17.82,17.86,83600.0,14.0474,14.071,14.0238,14.0553,83600.0
2005-05-17 11:30:00,17.86,17.86,17.78,17.82,46000.0,14.0553,14.0553,13.9924,14.0238,46000.0
2005-05-17 12:00:00,17.81,17.82,17.8,17.81,36600.0,14.016,14.0238,14.0081,14.016,36600.0
2005-05-17 12:30:00,17.8,17.81,17.65,17.65,70900.0,14.0081,14.016,13.89,13.89,70900.0
2005-05-17 13:00:00,17.65,17.67,17.6,17.64,70600.0,13.89,13.9058,13.8507,13.8822,70600.0
2005-05-17 13:30:00,17.64,17.66,17.61,17.64,33200.0,13.8822,13.8979,13.8586,13.8822,33200.0
2005-05-17 14:00:00,17.64,17.65,17.63,17.65,49900.0,13.8822,13.89,13.8743,13.89,49900.0
2005-05-17 14:30:00,17.65,17.76,17.64,17.72,103400.0,13.89,13.9766,13.8822,13.9451,103400.0
2005-05-17 15:00:00,17.72,17.85,17.72,17.84,81300.0,13.9451,14.0474,13.9451,14.0396,81300.0
2005-05-17 15:30:00,17.85,17.85,17.75,17.78,305000.0,14.0474,14.0474,13.9687,13.9924,305000.0
2005-05-18 09:30:00,17.84,17.94,17.84,17.92,88200.0,14.0396,14.1183,14.0396,14.1025,88200.0
2005-05-18 10:00:00,17.91,17.94,17.84,17.94,59800.0,14.0947,14.1183,14.0396,14.1183,59800.0
2005-05-18 10:30:00,17.95,17.96,17.89,17.95,91600.0,14.1261,14.134,14.0789,14.1261,91600.0
2005-05-18 11:00:00,17.96,17.96,17.9,17.92,71200.0,14.134,14.134,14.0868,14.1025,71200.0
2005-05-18 11:30:00,17.92,17.93,17.89,17.89,71700.0,14.1025,14.1104,14.0789,14.0789,71700.0
2005-05-18 12:00:00,17.9,18.19,17.89,18.15,55600.0,14.0868,14.315,14.0789,14.2835,55600.0
2005-05-18 12:30:00,18.15,18.27,18.15,18.2,74800.0,14.2835,14.378,14.2835,14.3229,74800.0
2005-05-18 13:00:00,18.19,18.19,18.13,18.14,15900.0,14.315,14.315,14.2678,14.2757,15900.0
2005-05-18 13:30:00,18.14,18.14,17.99,18.0,81000.0,14.2757,14.2757,14.1576,14.1655,81000.0
2005-05-18 14:00:00,18.01,18.1,18.0,18.08,208900.0,14.1734,14.2442,14.1655,14.2284,208900.0
2005-05-18 14:30:00,18.07,18.17,18.03,18.12,76400.0,14.2206,14.2993,14.1891,14.2599,76400.0
2005-05-18 15:00:00,18.13,18.13,18.06,18.06,113700.0,14.2678,14.2678,14.2127,14.2127,113700.0
2005-05-18 15:30:00,18.05,18.05,17.98,18.0,148000.0,14.2048,14.2048,14.1497,14.1655,148000.0
2005-05-19 09:30:00,17.95,18.02,17.91,17.97,30100.0,14.1261,14.1812,14.0947,14.1419,30100.0
2005-05-19 10:00:00,17.98,17.98,17.81,17.92,92600.0,14.1497,14.1497,14.016,14.1025,92600.0
2005-05-19 10:30:00,17.9,17.98,17.77,17.97,28600.0,14.0868,14.1497,13.9845,14.1419,28600.0
2005-05-19 11:00:00,17.98,18.05,17.9,17.9,32700.0,14.1497,14.2048,14.0868,14.0868,32700.0
2005-05-19 11:30:00,17.9,17.91,17.85,17.86,22600.0,14.0868,14.0947,14.0474,14.0553,22600.0
2005-05-19 12:00:00,17.86,17.87,17.81,17.84,57400.0,14.0553,14.0632,14.016,14.0396,57400.0
2005-05-19 12:30:00,17.84,17.85,17.84,17.85,23400.0,14.0396,14.0474,14.0396,14.0474,23400.0
2005-05-19 13:00:00,17.85,17.87,17.81,17.84,58400.0,14.0474,14.0632,14.016,14.0396,58400.0
2005-05-19 13:30:00,17.84,17.87,17.73,17.87,64900.0,14.0396,14.0632,13.953,14.0632,64900.0
2005-05-19 14:00:00,17.87,17.9,17.84,17.9,78600.0,14.0632,14.0868,14.0396,14.0868,78600.0
2005-05-19 14:30:00,17.9,17.9,17.75,17.83,46900.0,14.0868,14.0868,13.9687,14.0317,46900.0
2005-05-19 15:00:00,17.83,17.9,17.79,17.84,63000.0,14.0317,14.0868,14.0002,14.0396,63000.0
2005-05-19 15:30:00,17.84,17.99,17.83,17.92,96300.0,14.0396,14.1576,14.0317,14.1025,96300.0
2005-05-20 09:30:00,18.0,18.02,17.82,17.87,39900.0,14.1655,14.1812,14.0238,14.0632,39900.0
2005-05-20 10:00:00,17.88,17.91,17.82,17.88,29900.0,14.071,14.0947,14.0238,14.071,29900.0
2005-05-20 10:30:00,17.88,17.91,17.81,17.81,27600.0,14.071,14.0947,14.016,14.016,27600.0
2005-05-20 11:00:00,17.81,17.85,17.77,17.84,20400.0,14.016,14.0474,13.9845,14.0396,20400.0
2005-05-20 11:30:00,17.83,17.83,17.79,17.83,13300.0,14.0317,14.0317,14.0002,14.0317,13300.0
2005-05-20 12:00:00,17.82,17.89,17.82,17.87,21100.0,14.0238,14.0789,14.0238,14.0632,21100.0
2005-05-20 12:30:00,17.88,17.9,17.86,17.89,19000.0,14.071,14.0868,14.0553,14.0789,19000.0
2005-05-20 13:00:00,17.89,17.9,17.84,17.84,21600.0,14.0789,14.0868,14.0396,14.0396,21600.0
2005-05-20 13:30:00,17.85,17.85,17.83,17.84,8700.0,14.0474,14.0474,14.0317,14.0396,8700.0
2005-05-20 14:00:00,17.85,17.92,17.84,17.92,25900.0,14.0474,14.1025,14.0396,14.1025,25900.0
2005-05-20 14:30:00,17.91,17.94,17.85,17.85,17300.0,14.0947,14.1183,14.0474,14.0474,17300.0
2005-05-20 15:00:00,17.85,17.94,17.83,17.92,54100.0,14.0474,14.1183,14.0317,14.1025,54100.0
2005-05-20 15:30:00,17.92,17.93,17.8,17.85,75200.0,14.1025,14.1104,14.0081,14.0474,75200.0
2005-05-23 09:30:00,17.95,17.96,17.86,17.86,95500.0,14.1261,14.134,14.0553,14.0553,95500.0
2005-05-23 10:00:00,17.88,17.93,17.83,17.88,32100.0,14.071,14.1104,14.0317,14.071,32100.0
2005-05-23 10:30:00,17.89,17.9,17.76,17.77,94500.0,14.0789,14.0868,13.9766,13.9845,94500.0
2005-05-23 11:00:00,17.77,17.78,17.72,17.73,38900.0,13.9845,13.9924,13.9451,13.953,38900.0
2005-05-23 11:30:00,17.75,17.75,17.69,17.72,46400.0,13.9687,13.9687,13.9215,13.9451,46400.0
2005-05-23 12:00:00,17.73,17.85,17.73,17.84,96000.0,13.953,14.0474,13.953,14.0396,96000.0
2005-05-23 12:30:00,17.84,17.89,17.83,17.83,62800.0,14.0396,14.0789,14.0317,14.0317,62800.0
2005-05-23 13:00:00,17.84,17.87,17.76,17.8,35300.0,14.0396,14.0632,13.9766,14.0081,35300.0
2005-05-23 13:30:00,17.81,17.81,17.7,17.76,37700.0,14.016,14.016,13.9294,13.9766,37700.0
2005-05-23 14:00:00,17.76,17.93,17.76,17.91,86400.0,13.9766,14.1104,13.9766,14.0947,86400.0
2005-05-23 14:30:00,17.89,17.96,17.89,17.94,48100.0,14.0789,14.134,14.0789,14.1183,48100.0
2005-05-23 15:00:00,17.94,17.94,17.78,17.82,96200.0,14.1183,14.1183,13.9924,14.0238,96200.0
2005-05-23 15:30:00,17.82,17.87,17.74,17.8,136600.0,14.0238,14.0632,13.9609,14.0081,136600.0
2005-05-24 09:30:00,17.85,17.9,17.76,17.79,120500.0,14.0474,14.0868,13.9766,14.0002,120500.0
2005-05-24 10:00:00,17.8,17.8,17.74,17.75,76200.0,14.0081,14.0081,13.9609,13.9687,76200.0
2005-05-24 10:30:00,17.75,17.76,17.65,17.65,61500.0,13.9687,13.9766,13.89,13.89,61500.0
2005-05-24 11:00:00,17.66,17.77,17.64,17.67,60400.0,13.8979,13.9845,13.8822,13.9058,60400.0
2005-05-24 11:30:00,17.67,17.67,17.6,17.6,34400.0,13.9058,13.9058,13.8507,13.8507,34400.0
2005-05-24 12:00:00,17.61,17.68,17.6,17.6,53000.0,13.8586,13.9137,13.8507,13.8507,53000.0
2005-05-24 12:30:00,17.6,17.65,17.59,17.64,34700.0,13.8507,13.89,13.8428,13.8822,34700.0
2005-05-24 13:00:00,17.63,17.63,17.6,17.62,27900.0,13.8743,13.8743,13.8507,13.8664,27900.0
2005-05-24 13:30:00,17.61,17.63,17.55,17.6,52400.0,13.8586,13.8743,13.8113,13.8507,52400.0
2005-05-24 14:00:00,17.6,17.62,17.52,17.61,87000.0,13.8507,13.8664,13.7877,13.8586,87000.0
2005-05-24 14:30:00,17.6,17.61,17.57,17.58,55100.0,13.8507,13.8586,13.8271,13.835,55100.0
2005-05-24 15:00:00,17.58,17.64,17.57,17.64,120200.0,13.835,13.8822,13.8271,13.8822,120200.0
2005-05-24 15:30:00,17.64,17.65,17.58,17.6,121100.0,13.8822,13.89,13.835,13.8507,121100.0
2005-05-25 09:30:00,17.66,17.67,17.49,17.61,140800.0,13.8979,13.9058,13.7641,13.8586,140800.0
2005-05-25 10:00:00,17.6,17.6,17.54,17.59,76400.0,13.8507,13.8507,13.8035,13.8428,76400.0
2005-05-25 10:30:00,17.6,17.61,17.57,17.61,62900.0,13.8507,13.8586,13.8271,13.8586,62900.0
2005-05-25 11:00:00,17.61,17.66,17.56,17.6,45800.0,13.8586,13.8979,13.8192,13.8507,45800.0
2005-05-25 11:30:00,17.6,17.61,17.55,17.56,76900.0,13.8507,13.8586,13.8113,13.8192,76900.0
2005-05-25 12:00:00,17.57,17.69,17.57,17.69,29600.0,13.8271,13.9215,13.8271,13.9215,29600.0
2005-05-25 12:30:00,17.69,17.78,17.68,17.74,29100.0,13.9215,13.9924,13.9137,13.9609,29100.0
2005-05-25 13:00:00,17.72,17.75,17.71,17.72,24500.0,13.9451,13.9687,13.9373,13.9451,24500.0
2005-05-25 13:30:00,17.72,17.74,17.72,17.72,26900.0,13.9451,13.9609,13.9451,13.9451,26900.0
2005-05-25 14:00:00,17.71,17.73,17.65,17.69,36300.0,13.9373,13.953,13.89,13.9215,36300.0
2005-05-25 14:30:00,17.69,17.79,17.68,17.72,46300.0,13.9215,14.0002,13.9137,13.9451,46300.0
2005-05-25 15:00:00,17.72,17.83,17.71,17.72,63300.0,13.9451,14.0317,13.9373,13.9451,63300.0
2005-05-25 15:30:00,17.72,17.77,17.67,17.69,78100.0,13.9451,13.9845,13.9058,13.9215,78100.0
2005-05-26 09:30:00,17.96,18.05,17.87,17.98,539600.0,14.134,14.2048,14.0632,14.1497,539600.0
2005-05-26 10:00:00,17.99,18.09,17.98,18.07,710900.0,14.1576,14.2363,14.1497,14.2206,710900.0
2005-05-26 10:30:00,18.07,18.14,18.0,18.13,311300.0,14.2206,14.2757,14.1655,14.2678,311300.0
2005-05-26 11:00:00,18.11,18.17,18.11,18.13,291600.0,14.2521,14.2993,14.2521,14.2678,291600.0
2005-05-26 11:30:00,18.14,18.32,18.08,18.3,72200.0,14.2757,14.4173,14.2284,14.4016,72200.0
2005-05-26 12:00:00,18.3,18.44,18.3,18.43,39900.0,14.4016,14.5118,14.4016,14.5039,39900.0
2005-05-26 12:30:00,18.43,18.49,18.36,18.49,48200.0,14.5039,14.5511,14.4488,14.5511,48200.0
2005-05-26 13:00:00,18.48,18.56,18.48,18.54,67200.0,14.5432,14.6062,14.5432,14.5905,67200.0
2005-05-26 13:30:00,18.55,18.58,18.54,18.54,24500.0,14.5983,14.6219,14.5905,14.5905,24500.0
2005-05-26 14:00:00,18.54,18.65,18.54,18.64,58800.0,14.5905,14.677,14.5905,14.6691,58800.0
2005-05-26 14:30:00,18.63,18.65,18.5,18.52,81700.0,14.6613,14.677,14.559,14.5747,81700.0
2005-05-26 15:00:00,18.55,18.76,18.54,18.73,139100.0,14.5983,14.7636,14.5905,14.74,139100.0
2005-05-26 15:30:00,18.73,18.77,18.71,18.76,242500.0,14.74,14.7715,14.7242,14.7636,242500.0
2005-05-27 09:30:00,18.92,18.94,18.66,18.66,108000.0,14.8895,14.9052,14.6849,14.6849,108000.0
2005-05-27 10:00:00,18.67,18.67,18.54,18.56,90100.0,14.6928,14.6928,14.5905,14.6062,90100.0
2005-05-27 10:30:00,18.56,18.64,18.54,18.59,61500.0,14.6062,14.6691,14.5905,14.6298,61500.0
2005-05-27 11:00:00,18.6,18.63,18.51,18.52,113100.0,14.6377,14.6613,14.5668,14.5747,113100.0
2005-05-27 11:30:00,18.52,18.59,18.51,18.59,40400.0,14.5747,14.6298,14.5668,14.6298,40400.0
2005-05-27 12:00:00,18.6,18.66,18.58,18.59,26200.0,14.6377,14.6849,14.6219,14.6298,26200.0
2005-05-27 12:30:00,18.59,18.62,18.55,18.62,18100.0,14.6298,14.6534,14.5983,14.6534,18100.0
2005-05-27 13:00:00,18.63,18.68,18.63,18.66,24600.0,14.6613,14.7006,14.6613,14.6849,24600.0
2005-05-27 13:30:00,18.66,18.7,18.62,18.63,19100.0,14.6849,14.7164,14.6534,14.6613,19100.0
2005-05-27 14:00:00,18.62,18.64,18.59,18.62,172300.0,14.6534,14.6691,14.6298,14.6534,172300.0
2005-05-27 14:30:00,18.62,18.62,18.54,18.55,294200.0,14.6534,14.6534,14.5905,14.5983,294200.0
2005-05-27 15:00:00,18.55,18.56,18.52,18.55,35400.0,14.5983,14.6062,14.5747,14.5983,35400.0
2005-05-27 15:30:00,18.56,18.58,18.5,18.56,54500.0,14.6062,14.6219,14.559,14.6062,54500.0
2005-05-31 09:30:00,18.59,18.61,18.4,18.41,91100.0,14.6298,14.6455,14.4803,14.4881,91100.0
2005-05-31 10:00:00,18.42,18.49,18.37,18.43,64900.0,14.496,14.5511,14.4567,14.5039,64900.0
2005-05-31 10:30:00,18.44,18.44,18.33,18.33,63000.0,14.5118,14.5118,14.4252,14.4252,63000.0
2005-05-31 11:00:00,18.33,18.35,18.31,18.34,23800.0,14.4252,14.4409,14.4094,14.4331,23800.0
2005-05-31 11:30:00,18.34,18.35,18.32,18.32,25200.0,14.4331,14.4409,14.4173,14.4173,25200.0
2005-05-31 12:00:00,18.33,18.38,18.31,18.38,31000.0,14.4252,14.4645,14.4094,14.4645,31000.0
2005-05-31 12:30:00,18.37,18.38,18.33,18.35,28600.0,14.4567,14.4645,14.4252,14.4409,28600.0
2005-05-31 13:00:00,18.35,18.36,18.32,18.32,45300.0,14.4409,14.4488,14.4173,14.4173,45300.0
2005-05-31 13:30:00,18.32,18.37,18.31,18.35,37700.0,14.4173,14.4567,14.4094,14.4409,37700.0
2005-05-31 14:00:00,18.35,18.38,18.32,18.37,45700.0,14.4409,14.4645,14.4173,14.4567,45700.0
2005-05-31 14:30:00,18.37,18.43,18.35,18.41,36000.0,14.4567,14.5039,14.4409,14.4881,36000.0
2005-05-31 15:00:00,18.41,18.55,18.4,18.51,46500.0,14.4881,14.5983,14.4803,14.5668,46500.0
2005-05-31 15:30:00,18.51,18.52,18.35,18.4,63500.0,14.5668,14.5747,14.4409,14.4803,63500.0
2005-06-01 09:30:00,18.44,18.52,18.36,18.52,50300.0,14.5118,14.5747,14.4488,14.5747,50300.0
2005-06-01 10:00:00,18.54,18.77,18.54,18.7,76000.0,14.5905,14.7715,14.5905,14.7164,76000.0
2005-06-01 10:30:00,18.72,18.78,18.71,18.72,33800.0,14.7321,14.7793,14.7242,14.7321,33800.0
2005-06-01 11:00:00,18.72,18.72,18.63,18.66,76900.0,14.7321,14.7321,14.6613,14.6849,76900.0
2005-06-01 11:30:00,18.66,18.66,18.62,18.66,60800.0,14.6849,14.6849,14.6534,14.6849,60800.0
2005-06-01 12:00:00,18.65,18.68,18.63,18.68,34900.0,14.677,14.7006,14.6613,14.7006,34900.0
2005-06-01 12:30:00,18.68,18.78,18.68,18.78,34000.0,14.7006,14.7793,14.7006,14.7793,34000.0
2005-06-01 13:00:00,18.78,18.84,18.67,18.67,37300.0,14.7793,14.8265,14.6928,14.6928,37300.0
2005-06-01 13:30:00,18.68,18.68,18.61,18.67,52700.0,14.7006,14.7006,14.6455,14.6928,52700.0
2005-06-01 14:00:00,18.67,18.67,18.53,18.53,70900.0,14.6928,14.6928,14.5826,14.5826,70900.0
2005-06-01 14:30:00,18.53,18.54,18.35,18.37,153600.0,14.5826,14.5905,14.4409,14.4567,153600.0
2005-06-01 15:00:00,18.37,18.52,18.35,18.5,81300.0,14.4567,14.5747,14.4409,14.559,81300.0
2005-06-01 15:30:00,18.5,18.54,18.45,18.51,87600.0,14.559,14.5905,14.5196,14.5668,87600.0
2005-06-02 09:30:00,18.48,18.48,18.2,18.27,102100.0,14.5432,14.5432,14.3229,14.378,102100.0
2005-06-02 10:00:00,18.27,18.3,18.2,18.21,80600.0,14.378,14.4016,14.3229,14.3307,80600.0
2005-06-02 10:30:00,18.21,18.25,18.17,18.2,59100.0,14.3307,14.3622,14.2993,14.3229,59100.0
2005-06-02 11:00:00,18.2,18.24,18.18,18.24,55800.0,14.3229,14.3544,14.3071,14.3544,55800.0
2005-06-02 11:30:00,18.23,18.29,18.23,18.29,59900.0,14.3465,14.3937,14.3465,14.3937,59900.0
2005-06-02 12:00:00,18.3,18.32,18.25,18.27,80600.0,14.4016,14.4173,14.3622,14.378,80600.0
2005-06-02 12:30:00,18.27,18.35,18.24,18.25,35300.0,14.378,14.4409,14.3544,14.3622,35300.0
2005-06-02 13:00:00,18.25,18.28,18.23,18.26,32800.0,14.3622,14.3858,14.3465,14.3701,32800.0
2005-06-02 13:30:00,18.25,18.27,18.22,18.27,21700.0,14.3622,14.378,14.3386,14.378,21700.0
2005-06-02 14:00:00,18.28,18.29,18.2,18.29,115400.0,14.3858,14.3937,14.3229,14.3937,115400.0
2005-06-02 14:30:00,18.29,18.29,18.24,18.27,36300.0,14.3937,14.3937,14.3544,14.378,36300.0
2005-06-02 15:00:00,18.27,18.31,18.25,18.28,79000.0,14.378,14.4094,14.3622,14.3858,79000.0
2005-06-02 15:30:00,18.28,18.38,18.26,18.34,95800.0,14.3858,14.4645,14.3701,14.4331,95800.0
2005-06-03 09:30:00,18.38,18.55,18.35,18.39,44300.0,14.4645,14.5983,14.4409,14.4724,44300.0
2005-06-03 10:00:00,18.4,18.42,18.17,18.25,60000.0,14.4803,14.496,14.2993,14.3622,60000.0
2005-06-03 10:30:00,18.26,18.35,18.25,18.34,26200.0,14.3701,14.4409,14.3622,14.4331,26200.0
2005-06-03 11:00:00,18.34,18.46,18.34,18.42,51500.0,14.4331,14.5275,14.4331,14.496,51500.0
2005-06-03 11:30:00,18.41,18.43,18.33,18.35,76300.0,14.4881,14.5039,14.4252,14.4409,76300.0
2005-06-03 12:00:00,18.36,18.36,18.29,18.34,64700.0,14.4488,14.4488,14.3937,14.4331,64700.0
2005-06-03 12:30:00,18.34,18.35,18.29,18.31,25800.0,14.4331,14.4409,14.3937,14.4094,25800.0
2005-06-03 13:00:00,18.32,18.36,18.29,18.3,18500.0,14.4173,14.4488,14.3937,14.4016,18500.0
2005-06-03 13:30:00,18.31,18.33,18.29,18.3,15900.0,14.4094,14.4252,14.3937,14.4016,15900.0
2005-06-03 14:00:00,18.3,18.3,18.26,18.26,24200.0,14.4016,14.4016,14.3701,14.3701,24200.0
2005-06-03 14:30:00,18.25,18.25,18.16,18.18,33600.0,14.3622,14.3622,14.2914,14.3071,33600.0
2005-06-03 15:00:00,18.17,18.21,18.12,18.14,58600.0,14.2993,14.3307,14.2599,14.2757,58600.0
2005-06-03 15:30:00,18.14,18.22,18.12,18.13,76700.0,14.2757,14.3386,14.2599,14.2678,76700.0
2005-06-06 09:30:00,18.17,18.3,18.12,18.14,34500.0,14.2993,14.4016,14.2599,14.2757,34500.0
2005-06-06 10:00:00,18.16,18.18,18.11,18.18,31500.0,14.2914,14.3071,14.2521,14.3071,31500.0
2005-06-06 10:30:00,18.17,18.22,18.12,18.12,42700.0,14.2993,14.3386,14.2599,14.2599,42700.0
2005-06-06 11:00:00,18.13,18.15,18.11,18.12,21000.0,14.2678,14.2835,14.2521,14.2599,21000.0
2005-06-06 11:30:00,18.12,18.14,18.05,18.08,22800.0,14.2599,14.2757,14.2048,14.2284,22800.0
2005-06-06 12:00:00,18.09,18.26,18.09,18.23,78600.0,14.2363,14.3701,14.2363,14.3465,78600.0
2005-06-06 12:30:00,18.21,18.3,18.2,18.25,46600.0,14.3307,14.4016,14.3229,14.3622,46600.0
2005-06-06 13:00:00,18.26,18.39,18.26,18.34,64800.0,14.3701,14.4724,14.3701,14.4331,64800.0
2005-06-06 13:30:00,18.35,18.4,18.33,18.36,420400.0,14.4409,14.4803,14.4252,14.4488,420400.0
2005-06-06 14:00:00,18.38,18.43,18.38,18.38,99700.0,14.4645,14.5039,14.4645,14.4645,99700.0
2005-06-06 14:30:00,18.39,18.39,18.31,18.38,43600.0,14.4724,14.4724,14.4094,14.4645,43600.0
2005-06-06 15:00:00,18.38,18.4,18.33,18.39,64800.0,14.4645,14.4803,14.4252,14.4724,64800.0
2005-06-06 15:30:00,18.39,18.43,18.36,18.4,108700.0,14.4724,14.5039,14.4488,14.4803,108700.0
2005-06-07 09:30:00,18.54,18.55,18.41,18.48,112700.0,14.5905,14.5983,14.4881,14.5432,112700.0
2005-06-07 10:00:00,18.49,18.51,18.46,18.48,130200.0,14.5511,14.5668,14.5275,14.5432,130200.0
2005-06-07 10:30:00,18.49,18.58,18.45,18.58,60100.0,14.5511,14.6219,14.5196,14.6219,60100.0
2005-06-07 11:00:00,18.58,18.6,18.52,18.53,58400.0,14.6219,14.6377,14.5747,14.5826,58400.0
2005-06-07 11:30:00,18.5,18.53,18.45,18.46,55000.0,14.559,14.5826,14.5196,14.5275,55000.0
2005-06-07 12:00:00,18.48,18.5,18.45,18.5,39600.0,14.5432,14.559,14.5196,14.559,39600.0
2005-06-07 12:30:00,18.49,18.69,18.49,18.69,73600.0,14.5511,14.7085,14.5511,14.7085,73600.0
2005-06-07 13:00:00,18.69,18.72,18.67,18.7,53800.0,14.7085,14.7321,14.6928,14.7164,53800.0
2005-06-07 13:30:00,18.71,18.71,18.64,18.65,34400.0,14.7242,14.7242,14.6691,14.677,34400.0
2005-06-07 14:00:00,18.67,18.67,18.53,18.61,45000.0,14.6928,14.6928,14.5826,14.6455,45000.0
2005-06-07 14:30:00,18.61,18.67,18.58,18.62,40600.0,14.6455,14.6928,14.6219,14.6534,40600.0
2005-06-07 15:00:00,18.61,18.62,18.53,18.58,61500.0,14.6455,14.6534,14.5826,14.6219,61500.0
2005-06-07 15:30:00,18.58,18.58,18.49,18.49,89800.0,14.6219,14.6219,14.5511,14.5511,89800.0
2005-06-08 09:30:00,18.58,18.63,18.43,18.43,96800.0,14.6219,14.6613,14.5039,14.5039,96800.0
2005-06-08 10:00:00,18.43,18.43,18.21,18.31,93200.0,14.5039,14.5039,14.3307,14.4094,93200.0
2005-06-08 10:30:00,18.31,18.45,18.27,18.3,96100.0,14.4094,14.5196,14.378,14.4016,96100.0
2005-06-08 11:00:00,18.3,18.35,18.25,18.35,85800.0,14.4016,14.4409,14.3622,14.4409,85800.0
2005-06-08 11:30:00,18.35,18.35,18.24,18.3,51700.0,14.4409,14.4409,14.3544,14.4016,51700.0
2005-06-08 12:00:00,18.29,18.39,18.27,18.37,47400.0,14.3937,14.4724,14.378,14.4567,47400.0
2005-06-08 12:30:00,18.38,18.38,18.36,18.36,17700.0,14.4645,14.4645,14.4488,14.4488,17700.0
2005-06-08 13:00:00,18.35,18.37,18.31,18.31,37200.0,14.4409,14.4567,14.4094,14.4094,37200.0
2005-06-08 13:30:00,18.31,18.35,17.95,18.32,84800.0,14.4094,14.4409,14.1261,14.4173,84800.0
2005-06-08 14:00:00,18.32,18.35,18.28,18.33,52000.0,14.4173,14.4409,14.3858,14.4252,52000.0
2005-06-08 14:30:00,18.33,18.34,18.3,18.33,35200.0,14.4252,14.4331,14.4016,14.4252,35200.0
2005-06-08 15:00:00,18.33,18.34,18.3,18.32,54000.0,14.4252,14.4331,14.4016,14.4173,54000.0
2005-06-08 15:30:00,18.32,18.34,18.27,18.3,58700.0,14.4173,14.4331,14.378,14.4016,58700.0
2005-06-09 09:30:00,18.3,18.33,18.14,18.21,31100.0,14.4016,14.4252,14.2757,14.3307,31100.0
2005-06-09 10:00:00,18.21,18.32,18.11,18.2,54500.0,14.3307,14.4173,14.2521,14.3229,54500.0
2005-06-09 10:30:00,18.17,18.29,18.11,18.28,30400.0,14.2993,14.3937,14.2521,14.3858,30400.0
2005-06-09 11:00:00,18.29,18.29,18.23,18.27,24000.0,14.3937,14.3937,14.3465,14.378,24000.0
2005-06-09 11:30:00,18.27,18.43,18.26,18.42,70300.0,14.378,14.5039,14.3701,14.496,70300.0
2005-06-09 12:00:00,18.41,18.45,18.34,18.38,64800.0,14.4881,14.5196,14.4331,14.4645,64800.0
2005-06-09 12:30:00,18.38,18.44,18.38,18.42,15700.0,14.4645,14.5118,14.4645,14.496,15700.0
2005-06-09 13:00:00,18.41,18.42,18.24,18.24,20700.0,14.4881,14.496,14.3544,14.3544,20700.0
2005-06-09 13:30:00,18.24,18.33,18.24,18.32,38100.0,14.3544,14.4252,14.3544,14.4173,38100.0
2005-06-09 14:00:00,18.31,18.35,18.28,18.28,25700.0,14.4094,14.4409,14.3858,14.3858,25700.0
2005-06-09 14:30:00,18.28,18.3,18.26,18.29,34800.0,14.3858,14.4016,14.3701,14.3937,34800.0
2005-06-09 15:00:00,18.3,18.33,18.29,18.31,71200.0,14.4016,14.4252,14.3937,14.4094,71200.0
2005-06-09 15:30:00,18.31,18.45,18.31,18.43,64400.0,14.4094,14.5196,14.4094,14.5039,64400.0
2005-06-10 09:30:00,18.55,18.79,18.53,18.6,77200.0,14.5983,14.7872,14.5826,14.6377,77200.0
2005-06-10 10:00:00,18.59,18.67,18.59,18.67,63400.0,14.6298,14.6928,14.6298,14.6928,63400.0
2005-06-10 10:30:00,18.66,18.74,18.65,18.73,34400.0,14.6849,14.7478,14.677,14.74,34400.0
2005-06-10 11:00:00,18.73,18.79,18.73,18.79,79500.0,14.74,14.7872,14.74,14.7872,79500.0
2005-06-10 11:30:00,18.79,18.91,18.79,18.8,36700.0,14.7872,14.8816,14.7872,14.7951,36700.0
2005-06-10 12:00:00,18.78,18.89,18.72,18.89,47900.0,14.7793,14.8659,14.7321,14.8659,47900.0
2005-06-10 12:30:00,18.89,18.91,18.84,18.84,25800.0,14.8659,14.8816,14.8265,14.8265,25800.0
2005-06-10 13:00:00,18.83,18.9,18.8,18.89,29800.0,14.8187,14.8738,14.7951,14.8659,29800.0
2005-06-10 13:30:00,18.9,18.94,18.88,18.93,27200.0,14.8738,14.9052,14.858,14.8974,27200.0
2005-06-10 14:00:00,18.93,18.97,18.9,18.95,76500.0,14.8974,14.9288,14.8738,14.9131,76500.0
2005-06-10 14:30:00,18.95,19.04,18.94,19.0,86500.0,14.9131,14.9839,14.9052,14.9525,86500.0
2005-06-10 15:00:00,19.0,19.13,18.98,19.09,116000.0,14.9525,15.0548,14.9367,15.0233,116000.0
2005-06-10 15:30:00,19.09,19.17,19.08,19.11,135400.0,15.0233,15.0862,15.0154,15.039,135400.0
2005-06-13 09:30:00,19.1,19.14,18.81,19.05,39100.0,15.0312,15.0626,14.8029,14.9918,39100.0
2005-06-13 10:00:00,19.05,19.06,18.89,18.91,56300.0,14.9918,14.9997,14.8659,14.8816,56300.0
2005-06-13 10:30:00,18.91,18.97,18.9,18.95,67300.0,14.8816,14.9288,14.8738,14.9131,67300.0
2005-06-13 11:00:00,18.95,19.02,18.94,18.98,54400.0,14.9131,14.9682,14.9052,14.9367,54400.0
2005-06-13 11:30:00,18.99,19.06,18.93,18.99,30900.0,14.9446,14.9997,14.8974,14.9446,30900.0
2005-06-13 12:00:00,18.99,19.0,18.9,18.92,26300.0,14.9446,14.9525,14.8738,14.8895,26300.0
2005-06-13 12:30:00,18.92,19.0,18.92,18.96,58400.0,14.8895,14.9525,14.8895,14.921,58400.0
2005-06-13 13:00:00,18.96,18.96,18.88,18.89,28500.0,14.921,14.921,14.858,14.8659,28500.0
2005-06-13 13:30:00,18.89,18.94,18.87,18.89,24400.0,14.8659,14.9052,14.8502,14.8659,24400.0
2005-06-13 14:00:00,18.89,18.9,18.78,18.8,32800.0,14.8659,14.8738,14.7793,14.7951,32800.0
2005-06-13 14:30:00,18.8,18.83,18.76,18.79,29400.0,14.7951,14.8187,14.7636,14.7872,29400.0
2005-06-13 15:00:00,18.79,18.84,18.75,18.82,52700.0,14.7872,14.8265,14.7557,14.8108,52700.0
2005-06-13 15:30:00,18.82,18.91,18.8,18.83,66600.0,14.8108,14.8816,14.7951,14.8187,66600.0
2005-06-14 09:30:00,18.84,18.96,18.77,18.81,263200.0,14.8265,14.921,14.7715,14.8029,263200.0
2005-06-14 10:00:00,18.83,18.89,18.67,18.67,99900.0,14.8187,14.8659,14.6928,14.6928,99900.0
2005-06-14 10:30:00,18.68,18.86,18.65,18.81,34800.0,14.7006,14.8423,14.677,14.8029,34800.0
2005-06-14 11:00:00,18.82,18.82,18.66,18.66,18500.0,14.8108,14.8108,14.6849,14.6849,18500.0
2005-06-14 11:30:00,18.66,18.89,18.65,18.83,25300.0,14.6849,14.8659,14.677,14.8187,25300.0
2005-06-14 12:00:00,18.84,18.9,18.78,18.78,19800.0,14.8265,14.8738,14.7793,14.7793,19800.0
2005-06-14 12:30:00,18.78,18.78,18.73,18.75,11200.0,14.7793,14.7793,14.74,14.7557,11200.0
2005-06-14 13:00:00,18.74,18.76,18.7,18.75,9000.0,14.7478,14.7636,14.7164,14.7557,9000.0
2005-06-14 13:30:00,18.75,18.9,18.72,18.9,21100.0,14.7557,14.8738,14.7321,14.8738,21100.0
2005-06-14 14:00:00,18.9,18.9,18.78,18.8,12700.0,14.8738,14.8738,14.7793,14.7951,12700.0
2005-06-14 14:30:00,18.8,18.82,18.73,18.74,22700.0,14.7951,14.8108,14.74,14.7478,22700.0
2005-06-14 15:00:00,18.75,18.85,18.74,18.77,39600.0,14.7557,14.8344,14.7478,14.7715,39600.0
2005-06-14 15:30:00,18.77,18.85,18.76,18.82,39900.0,14.7715,14.8344,14.7636,14.8108,39900.0
2005-06-15 09:30:00,18.91,18.94,18.76,18.77,65100.0,14.8816,14.9052,14.7636,14.7715,65100.0
2005-06-15 10:00:00,18.75,18.8,18.63,18.71,46500.0,14.7557,14.7951,14.6613,14.7242,46500.0
2005-06-15 10:30:00,18.67,18.81,18.63,18.64,111500.0,14.6928,14.8029,14.6613,14.6691,111500.0
2005-06-15 11:00:00,18.64,18.68,18.61,18.67,17500.0,14.6691,14.7006,14.6455,14.6928,17500.0
2005-06-15 11:30:00,18.67,18.67,18.62,18.63,35100.0,14.6928,14.6928,14.6534,14.6613,35100.0
2005-06-15 12:00:00,18.64,18.75,18.64,18.75,119300.0,14.6691,14.7557,14.6691,14.7557,119300.0
2005-06-15 12:30:00,18.76,18.82,18.76,18.8,31700.0,14.7636,14.8108,14.7636,14.7951,31700.0
2005-06-15 13:00:00,18.81,18.86,18.8,18.8,23400.0,14.8029,14.8423,14.7951,14.7951,23400.0
2005-06-15 13:30:00,18.8,18.8,18.73,18.75,65700.0,14.7951,14.7951,14.74,14.7557,65700.0
2005-06-15 14:00:00,18.75,18.78,18.71,18.74,37600.0,14.7557,14.7793,14.7242,14.7478,37600.0
2005-06-15 14:30:00,18.74,18.8,18.74,18.78,35200.0,14.7478,14.7951,14.7478,14.7793,35200.0
2005-06-15 15:00:00,18.79,18.8,18.73,18.74,41900.0,14.7872,14.7951,14.74,14.7478,41900.0
2005-06-15 15:30:00,18.75,18.78,18.74,18.74,93800.0,14.7557,14.7793,14.7478,14.7478,93800.0
2005-06-16 09:30:00,18.85,18.85,18.51,18.53,88000.0,14.8344,14.8344,14.5668,14.5826,88000.0
2005-06-16 10:00:00,18.53,18.6,18.5,18.54,54200.0,14.5826,14.6377,14.559,14.5905,54200.0
2005-06-16 10:30:00,18.54,18.66,18.54,18.56,71000.0,14.5905,14.6849,14.5905,14.6062,71000.0
2005-06-16 11:00:00,18.55,18.6,18.54,18.6,46700.0,14.5983,14.6377,14.5905,14.6377,46700.0
2005-06-16 11:30:00,18.6,18.68,18.6,18.68,34800.0,14.6377,14.7006,14.6377,14.7006,34800.0
2005-06-16 12:00:00,18.68,18.69,18.61,18.61,12600.0,14.7006,14.7085,14.6455,14.6455,12600.0
2005-06-16 12:30:00,18.61,18.61,18.54,18.58,15300.0,14.6455,14.6455,14.5905,14.6219,15300.0
2005-06-16 13:00:00,18.59,18.62,18.58,18.61,38400.0,14.6298,14.6534,14.6219,14.6455,38400.0
2005-06-16 13:30:00,18.61,18.61,18.58,18.6,34200.0,14.6455,14.6455,14.6219,14.6377,34200.0
2005-06-16 14:00:00,18.6,18.67,18.6,18.6,26700.0,14.6377,14.6928,14.6377,14.6377,26700.0
2005-06-16 14:30:00,18.6,18.65,18.6,18.64,38800.0,14.6377,14.677,14.6377,14.6691,38800.0
2005-06-16 15:00:00,18.62,18.78,18.6,18.76,56100.0,14.6534,14.7793,14.6377,14.7636,56100.0
2005-06-16 15:30:00,18.76,18.79,18.69,18.75,185000.0,14.7636,14.7872,14.7085,14.7557,185000.0
2005-06-17 09:30:00,18.75,18.85,18.75,18.77,298300.0,14.7557,14.8344,14.7557,14.7715,298300.0
2005-06-17 10:00:00,18.78,18.78,18.64,18.67,57200.0,14.7793,14.7793,14.6691,14.6928,57200.0
2005-06-17 10:30:00,18.66,18.75,18.66,18.73,36900.0,14.6849,14.7557,14.6849,14.74,36900.0
2005-06-17 11:00:00,18.73,18.77,18.72,18.76,39000.0,14.74,14.7715,14.7321,14.7636,39000.0
2005-06-17 11:30:00,18.75,18.77,18.67,18.68,55300.0,14.7557,14.7715,14.6928,14.7006,55300.0
2005-06-17 12:00:00,18.67,18.7,18.67,18.68,47900.0,14.6928,14.7164,14.6928,14.7006,47900.0
2005-06-17 12:30:00,18.68,18.76,18.68,18.75,43300.0,14.7006,14.7636,14.7006,14.7557,43300.0
2005-06-17 13:00:00,18.76,18.77,18.73,18.76,42200.0,14.7636,14.7715,14.74,14.7636,42200.0
2005-06-17 13:30:00,18.76,18.78,18.73,18.77,18000.0,14.7636,14.7793,14.74,14.7715,18000.0
2005-06-17 14:00:00,18.77,18.9,18.77,18.87,97200.0,14.7715,14.8738,14.7715,14.8502,97200.0
2005-06-17 14:30:00,18.87,18.87,18.84,18.86,13400.0,14.8502,14.8502,14.8265,14.8423,13400.0
2005-06-17 15:00:00,18.86,18.94,18.84,18.94,186800.0,14.8423,14.9052,14.8265,14.9052,186800.0
2005-06-17 15:30:00,18.94,18.97,18.84,18.84,128800.0,14.9052,14.9288,14.8265,14.8265,128800.0
2005-06-20 09:30:00,18.94,19.06,18.81,18.94,63100.0,14.9052,14.9997,14.8029,14.9052,63100.0
2005-06-20 10:00:00,18.93,18.94,18.84,18.94,38100.0,14.8974,14.9052,14.8265,14.9052,38100.0
2005-06-20 10:30:00,18.94,18.95,18.8,18.81,39500.0,14.9052,14.9131,14.7951,14.8029,39500.0
2005-06-20 11:00:00,18.82,18.82,18.7,18.74,49600.0,14.8108,14.8108,14.7164,14.7478,49600.0
2005-06-20 11:30:00,18.74,18.92,18.73,18.91,20900.0,14.7478,14.8895,14.74,14.8816,20900.0
2005-06-20 12:00:00,18.9,18.91,18.87,18.9,20100.0,14.8738,14.8816,14.8502,14.8738,20100.0
2005-06-20 12:30:00,18.9,18.91,18.85,18.91,17900.0,14.8738,14.8816,14.8344,14.8816,17900.0
2005-06-20 13:00:00,18.91,18.91,18.84,18.86,26600.0,14.8816,14.8816,14.8265,14.8423,26600.0
2005-06-20 13:30:00,18.87,18.88,18.85,18.86,11200.0,14.8502,14.858,14.8344,14.8423,11200.0
2005-06-20 14:00:00,18.85,18.88,18.78,18.88,69900.0,14.8344,14.858,14.7793,14.858,69900.0
2005-06-20 14:30:00,18.88,18.92,18.86,18.9,151600.0,14.858,14.8895,14.8423,14.8738,151600.0
2005-06-20 15:00:00,18.9,19.03,18.86,19.01,62900.0,14.8738,14.9761,14.8423,14.9603,62900.0
2005-06-20 15:30:00,19.01,19.1,19.01,19.05,101800.0,14.9603,15.0312,14.9603,14.9918,101800.0
2005-06-21 09:30:00,19.14,19.27,19.1,19.22,84700.0,15.0626,15.1649,15.0312,15.1256,84700.0
2005-06-21 10:00:00,19.23,19.35,19.2,19.34,61100.0,15.1335,15.2279,15.1099,15.22,61100.0
2005-06-21 10:30:00,19.35,19.39,19.25,19.27,68800.0,15.2279,15.2594,15.1492,15.1649,68800.0
2005-06-21 11:00:00,19.27,19.36,19.26,19.29,45100.0,15.1649,15.2358,15.1571,15.1807,45100.0
2005-06-21 11:30:00,19.27,19.53,19.26,19.49,86600.0,15.1649,15.3696,15.1571,15.3381,86600.0
2005-06-21 12:00:00,19.48,19.49,19.41,19.44,68500.0,15.3302,15.3381,15.2751,15.2987,68500.0
2005-06-21 12:30:00,19.45,19.53,19.41,19.53,66000.0,15.3066,15.3696,15.2751,15.3696,66000.0
2005-06-21 13:00:00,19.52,19.55,19.42,19.42,72100.0,15.3617,15.3853,15.283,15.283,72100.0
2005-06-21 13:30:00,19.43,19.53,19.41,19.53,61600.0,15.2909,15.3696,15.2751,15.3696,61600.0
2005-06-21 14:00:00,19.53,19.53,19.46,19.51,542400.0,15.3696,15.3696,15.3145,15.3538,542400.0
2005-06-21 14:30:00,19.52,19.57,19.5,19.53,162400.0,15.3617,15.401,15.3459,15.3696,162400.0
2005-06-21 15:00:00,19.52,19.53,19.43,19.44,117600.0,15.3617,15.3696,15.2909,15.2987,117600.0
2005-06-21 15:30:00,19.44,19.65,19.43,19.51,150600.0,15.2987,15.464,15.2909,15.3538,150600.0
2005-06-22 09:30:00,19.52,19.61,19.3,19.53,133800.0,15.3617,15.4325,15.1885,15.3696,133800.0
2005-06-22 10:00:00,19.53,19.62,19.52,19.57,363500.0,15.3696,15.4404,15.3617,15.401,363500.0
2005-06-22 10:30:00,19.57,19.62,19.52,19.52,76700.0,15.401,15.4404,15.3617,15.3617,76700.0
2005-06-22 11:00:00,19.52,19.54,19.48,19.48,70700.0,15.3617,15.3774,15.3302,15.3302,70700.0
2005-06-22 11:30:00,19.48,19.5,19.44,19.46,40900.0,15.3302,15.3459,15.2987,15.3145,40900.0
2005-06-22 12:00:00,19.46,19.47,19.37,19.37,36400.0,15.3145,15.3223,15.2436,15.2436,36400.0
2005-06-22 12:30:00,19.38,19.38,19.32,19.34,41800.0,15.2515,15.2515,15.2043,15.22,41800.0
2005-06-22 13:00:00,19.34,19.45,19.34,19.43,61000.0,15.22,15.3066,15.22,15.2909,61000.0
2005-06-22 13:30:00,19.42,19.43,19.39,19.39,35200.0,15.283,15.2909,15.2594,15.2594,35200.0
2005-06-22 14:00:00,19.39,19.43,19.35,19.43,76600.0,15.2594,15.2909,15.2279,15.2909,76600.0
2005-06-22 14:30:00,19.42,19.43,19.33,19.36,50500.0,15.283,15.2909,15.2122,15.2358,50500.0
2005-06-22 15:00:00,19.37,19.42,19.37,19.39,92600.0,15.2436,15.283,15.2436,15.2594,92600.0
2005-06-22 15:30:00,19.39,19.5,19.38,19.44,121000.0,15.2594,15.3459,15.2515,15.2987,121000.0
2005-06-23 09:30:00,19.55,19.56,19.33,19.37,59600.0,15.3853,15.3932,15.2122,15.2436,59600.0
2005-06-23 10:00:00,19.38,19.47,19.28,19.3,32300.0,15.2515,15.3223,15.1728,15.1885,32300.0
2005-06-23 10:30:00,19.28,19.34,19.26,19.26,23400.0,15.1728,15.22,15.1571,15.1571,23400.0
2005-06-23 11:00:00,19.26,19.35,19.25,19.32,20900.0,15.1571,15.2279,15.1492,15.2043,20900.0
2005-06-23 11:30:00,19.36,19.39,19.33,19.35,21100.0,15.2358,15.2594,15.2122,15.2279,21100.0
2005-06-23 12:00:00,19.35,19.41,19.35,19.38,27600.0,15.2279,15.2751,15.2279,15.2515,27600.0
2005-06-23 12:30:00,19.37,19.41,19.28,19.28,23600.0,15.2436,15.2751,15.1728,15.1728,23600.0
2005-06-23 13:00:00,19.29,19.29,19.22,19.22,17100.0,15.1807,15.1807,15.1256,15.1256,17100.0
2005-06-23 13:30:00,19.22,19.25,19.16,19.16,76600.0,15.1256,15.1492,15.0784,15.0784,76600.0
2005-06-23 14:00:00,19.17,19.19,19.15,19.16,34100.0,15.0862,15.102,15.0705,15.0784,34100.0
2005-06-23 14:30:00,19.15,19.18,19.05,19.05,35200.0,15.0705,15.0941,14.9918,14.9918,35200.0
2005-06-23 15:00:00,19.06,19.06,18.95,19.01,45400.0,14.9997,14.9997,14.9131,14.9603,45400.0
2005-06-23 15:30:00,19.01,19.08,18.97,19.01,84900.0,14.9603,15.0154,14.9288,14.9603,84900.0
2005-06-24 09:30:00,18.93,18.96,18.75,18.93,72400.0,14.8974,14.921,14.7557,14.8974,72400.0
2005-06-24 10:00:00,18.93,18.96,18.69,18.7,56600.0,14.8974,14.921,14.7085,14.7164,56600.0
2005-06-24 10:30:00,18.69,18.75,18.66,18.73,120600.0,14.7085,14.7557,14.6849,14.74,120600.0
2005-06-24 11:00:00,18.73,18.8,18.73,18.76,22900.0,14.74,14.7951,14.74,14.7636,22900.0
2005-06-24 11:30:00,18.76,18.77,18.5,18.5,39600.0,14.7636,14.7715,14.559,14.559,39600.0
2005-06-24 12:00:00,18.5,18.55,18.47,18.55,58200.0,14.559,14.5983,14.5354,14.5983,58200.0
2005-06-24 12:30:00,18.56,18.67,18.56,18.67,25000.0,14.6062,14.6928,14.6062,14.6928,25000.0
2005-06-24 13:00:00,18.67,18.96,18.66,18.9,91300.0,14.6928,14.921,14.6849,14.8738,91300.0
2005-06-24 13:30:00,18.91,18.99,18.91,18.96,199500.0,14.8816,14.9446,14.8816,14.921,199500.0
2005-06-24 14:00:00,18.96,19.15,18.95,19.12,170500.0,14.921,15.0705,14.9131,15.0469,170500.0
2005-06-24 14:30:00,19.12,19.28,19.12,19.25,110400.0,15.0469,15.1728,15.0469,15.1492,110400.0
2005-06-24 15:00:00,19.25,19.26,18.92,19.1,256800.0,15.1492,15.1571,14.8895,15.0312,256800.0
2005-06-24 15:30:00,19.09,19.12,18.82,18.82,305600.0,15.0233,15.0469,14.8108,14.8108,305600.0
2005-06-27 09:30:00,18.65,18.84,18.55,18.83,133700.0,14.677,14.8265,14.5983,14.8187,133700.0
2005-06-27 10:00:00,18.83,18.83,18.65,18.73,46400.0,14.8187,14.8187,14.677,14.74,46400.0
2005-06-27 10:30:00,18.73,18.75,18.64,18.65,28400.0,14.74,14.7557,14.6691,14.677,28400.0
2005-06-27 11:00:00,18.64,18.86,18.63,18.86,62300.0,14.6691,14.8423,14.6613,14.8423,62300.0
2005-06-27 11:30:00,18.86,18.86,18.68,18.71,59500.0,14.8423,14.8423,14.7006,14.7242,59500.0
2005-06-27 12:00:00,18.7,18.71,18.66,18.68,38400.0,14.7164,14.7242,14.6849,14.7006,38400.0
2005-06-27 12:30:00,18.68,18.71,18.65,18.69,65600.0,14.7006,14.7242,14.677,14.7085,65600.0
2005-06-27 13:00:00,18.69,18.71,18.66,18.71,49800.0,14.7085,14.7242,14.6849,14.7242,49800.0
2005-06-27 13:30:00,18.71,18.75,18.7,18.7,54100.0,14.7242,14.7557,14.7164,14.7164,54100.0
2005-06-27 14:00:00,18.7,18.7,18.6,18.65,77300.0,14.7164,14.7164,14.6377,14.677,77300.0
2005-06-27 14:30:00,18.65,18.76,18.65,18.73,62200.0,14.677,14.7636,14.677,14.74,62200.0
2005-06-27 15:00:00,18.73,18.75,18.7,18.73,46400.0,14.74,14.7557,14.7164,14.74,46400.0
2005-06-27 15:30:00,18.72,18.85,18.7,18.83,105100.0,14.7321,14.8344,14.7164,14.8187,105100.0
2005-06-28 09:30:00,18.92,19.24,18.9,19.1,79400.0,14.8895,15.1413,14.8738,15.0312,79400.0
2005-06-28 10:00:00,19.15,19.45,19.15,19.43,110800.0,15.0705,15.3066,15.0705,15.2909,110800.0
2005-06-28 10:30:00,19.43,19.49,19.35,19.35,43400.0,15.2909,15.3381,15.2279,15.2279,43400.0
2005-06-28 11:00:00,19.34,19.35,19.3,19.34,64600.0,15.22,15.2279,15.1885,15.22,64600.0
2005-06-28 11:30:00,19.33,19.35,19.3,19.33,60400.0,15.2122,15.2279,15.1885,15.2122,60400.0
2005-06-28 12:00:00,19.33,19.33,19.15,19.15,34600.0,15.2122,15.2122,15.0705,15.0705,34600.0
2005-06-28 12:30:00,19.16,19.18,19.13,19.14,35900.0,15.0784,15.0941,15.0548,15.0626,35900.0
2005-06-28 13:00:00,19.14,19.22,19.13,19.21,56500.0,15.0626,15.1256,15.0548,15.1177,56500.0
2005-06-28 13:30:00,19.21,19.21,19.13,19.13,27800.0,15.1177,15.1177,15.0548,15.0548,27800.0
2005-06-28 14:00:00,19.13,19.16,19.1,19.15,36700.0,15.0548,15.0784,15.0312,15.0705,36700.0
2005-06-28 14:30:00,19.16,19.21,19.14,19.19,36600.0,15.0784,15.1177,15.0626,15.102,36600.0
2005-06-28 15:00:00,19.2,19.27,19.19,19.27,43500.0,15.1099,15.1649,15.102,15.1649,43500.0
2005-06-28 15:30:00,19.27,19.3,19.25,19.3,78500.0,15.1649,15.1885,15.1492,15.1885,78500.0
2005-06-29 09:30:00,19.15,19.38,19.05,19.26,41000.0,15.0705,15.2515,14.9918,15.1571,41000.0
2005-06-29 10:00:00,19.26,19.54,19.26,19.54,41300.0,15.1571,15.3774,15.1571,15.3774,41300.0
2005-06-29 10:30:00,19.54,19.6,19.53,19.56,35200.0,15.3774,15.4246,15.3696,15.3932,35200.0
2005-06-29 11:00:00,19.56,19.57,19.47,19.54,14700.0,15.3932,15.401,15.3223,15.3774,14700.0
2005-06-29 11:30:00,19.54,19.6,19.51,19.52,21100.0,15.3774,15.4246,15.3538,15.3617,21100.0
2005-06-29 12:00:00,19.51,19.52,19.41,19.52,17900.0,15.3538,15.3617,15.2751,15.3617,17900.0
2005-06-29 12:30:00,19.52,19.52,19.44,19.46,15800.0,15.3617,15.3617,15.2987,15.3145,15800.0
2005-06-29 13:00:00,19.45,19.51,19.42,19.49,35200.0,15.3066,15.3538,15.283,15.3381,35200.0
2005-06-29 13:30:00,19.5,19.52,19.36,19.36,19700.0,15.3459,15.3617,15.2358,15.2358,19700.0
2005-06-29 14:00:00,19.36,19.5,19.36,19.5,42500.0,15.2358,15.3459,15.2358,15.3459,42500.0
2005-06-29 14:30:00,19.5,19.56,19.46,19.47,40600.0,15.3459,15.3932,15.3145,15.3223,40600.0
2005-06-29 15:00:00,19.47,19.47,19.43,19.43,34800.0,15.3223,15.3223,15.2909,15.2909,34800.0
2005-06-29 15:30:00,19.44,19.51,19.44,19.51,96600.0,15.2987,15.3538,15.2987,15.3538,96600.0
2005-06-30 09:30:00,19.53,19.64,19.51,19.57,33500.0,15.3696,15.4561,15.3538,15.401,33500.0
2005-06-30 10:00:00,19.56,19.64,19.37,19.37,49200.0,15.3932,15.4561,15.2436,15.2436,49200.0
2005-06-30 10:30:00,19.36,19.37,19.23,19.27,32500.0,15.2358,15.2436,15.1335,15.1649,32500.0
2005-06-30 11:00:00,19.26,19.29,19.19,19.28,21900.0,15.1571,15.1807,15.102,15.1728,21900.0
2005-06-30 11:30:00,19.27,19.29,19.22,19.25,19800.0,15.1649,15.1807,15.1256,15.1492,19800.0
2005-06-30 12:00:00,19.25,19.27,19.22,19.26,13900.0,15.1492,15.1649,15.1256,15.1571,13900.0
2005-06-30 12:30:00,19.25,19.3,19.25,19.26,11200.0,15.1492,15.1885,15.1492,15.1571,11200.0
2005-06-30 13:00:00,19.26,19.3,19.26,19.3,15200.0,15.1571,15.1885,15.1571,15.1885,15200.0
2005-06-30 13:30:00,19.29,19.4,19.29,19.4,16200.0,15.1807,15.2672,15.1807,15.2672,16200.0
2005-06-30 14:00:00,19.4,19.44,19.25,19.3,39500.0,15.2672,15.2987,15.1492,15.1885,39500.0
2005-06-30 14:30:00,19.31,19.34,19.28,19.33,48800.0,15.1964,15.22,15.1728,15.2122,48800.0
2005-06-30 15:00:00,19.32,19.38,19.31,19.35,47800.0,15.2043,15.2515,15.1964,15.2279,47800.0
2005-06-30 15:30:00,19.34,19.35,19.14,19.15,84700.0,15.22,15.2279,15.0626,15.0705,84700.0
2005-07-01 09:30:00,19.15,19.35,19.13,19.33,90200.0,15.0705,15.2279,15.0548,15.2122,90200.0
2005-07-01 10:00:00,19.36,19.53,19.32,19.5,74000.0,15.2358,15.3696,15.2043,15.3459,74000.0
2005-07-01 10:30:00,19.52,19.58,19.36,19.4,61100.0,15.3617,15.4089,15.2358,15.2672,61100.0
2005-07-01 11:00:00,19.4,19.62,19.36,19.57,48100.0,15.2672,15.4404,15.2358,15.401,48100.0
2005-07-01 11:30:00,19.57,19.77,19.56,19.66,74400.0,15.401,15.5584,15.3932,15.4719,74400.0
2005-07-01 12:00:00,19.66,19.67,19.59,19.61,56800.0,15.4719,15.4797,15.4168,15.4325,56800.0
2005-07-01 12:30:00,19.59,19.63,19.59,19.63,114500.0,15.4168,15.4482,15.4168,15.4482,114500.0
2005-07-01 13:00:00,19.63,19.84,19.62,19.83,77400.0,15.4482,15.6135,15.4404,15.6056,77400.0
2005-07-01 13:30:00,19.82,19.89,19.82,19.87,62900.0,15.5978,15.6529,15.5978,15.6371,62900.0
2005-07-01 14:00:00,19.88,19.88,19.8,19.87,63900.0,15.645,15.645,15.582,15.6371,63900.0
2005-07-01 14:30:00,19.87,19.91,19.87,19.88,93600.0,15.6371,15.6686,15.6371,15.645,93600.0
2005-07-01 15:00:00,19.88,19.89,19.81,19.85,72000.0,15.645,15.6529,15.5899,15.6214,72000.0
2005-07-01 15:30:00,19.85,19.92,19.85,19.91,190700.0,15.6214,15.6765,15.6214,15.6686,190700.0
2005-07-05 09:30:00,19.95,19.96,19.87,19.92,79300.0,15.7001,15.7079,15.6371,15.6765,79300.0
2005-07-05 10:00:00,19.92,20.01,19.92,19.99,121600.0,15.6765,15.7473,15.6765,15.7316,121600.0
2005-07-05 10:30:00,19.99,20.01,19.94,19.94,59000.0,15.7316,15.7473,15.6922,15.6922,59000.0
2005-07-05 11:00:00,19.95,20.03,19.94,20.0,50900.0,15.7001,15.763,15.6922,15.7394,50900.0
2005-07-05 11:30:00,20.01,20.01,19.96,19.97,20700.0,15.7473,15.7473,15.7079,15.7158,20700.0
2005-07-05 12:00:00,19.97,19.97,19.9,19.92,69300.0,15.7158,15.7158,15.6607,15.6765,69300.0
2005-07-05 12:30:00,19.91,19.92,19.9,19.91,16000.0,15.6686,15.6765,15.6607,15.6686,16000.0
2005-07-05 13:00:00,19.9,19.92,19.9,19.9,40600.0,15.6607,15.6765,15.6607,15.6607,40600.0
2005-07-05 13:30:00,19.9,19.93,19.89,19.9,74300.0,15.6607,15.6843,15.6529,15.6607,74300.0
2005-07-05 14:00:00,19.9,19.9,19.85,19.88,227000.0,15.6607,15.6607,15.6214,15.645,227000.0
2005-07-05 14:30:00,19.88,19.99,19.87,19.95,178400.0,15.645,15.7316,15.6371,15.7001,178400.0
2005-07-05 15:00:00,19.96,19.96,19.89,19.92,118600.0,15.7079,15.7079,15.6529,15.6765,118600.0
2005-07-05 15:30:00,19.91,20.0,19.91,20.0,139800.0,15.6686,15.7394,15.6686,15.7394,139800.0
2005-07-06 09:30:00,19.94,20.0,19.86,19.99,78700.0,15.6922,15.7394,15.6293,15.7316,78700.0
2005-07-06 10:00:00,19.99,20.0,19.9,19.91,130000.0,15.7316,15.7394,15.6607,15.6686,130000.0
2005-07-06 10:30:00,19.91,19.93,19.89,19.92,29000.0,15.6686,15.6843,15.6529,15.6765,29000.0
2005-07-06 11:00:00,19.92,19.95,19.9,19.92,14400.0,15.6765,15.7001,15.6607,15.6765,14400.0
2005-07-06 11:30:00,19.92,19.97,19.91,19.96,16700.0,15.6765,15.7158,15.6686,15.7079,16700.0
2005-07-06 12:00:00,19.97,19.97,19.9,19.92,69400.0,15.7158,15.7158,15.6607,15.6765,69400.0
2005-07-06 12:30:00,19.92,19.94,19.9,19.9,140100.0,15.6765,15.6922,15.6607,15.6607,140100.0
2005-07-06 13:00:00,19.9,19.92,19.88,19.9,37800.0,15.6607,15.6765,15.645,15.6607,37800.0
2005-07-06 13:30:00,19.9,19.92,19.89,19.91,41800.0,15.6607,15.6765,15.6529,15.6686,41800.0
2005-07-06 14:00:00,19.9,19.94,19.88,19.88,86200.0,15.6607,15.6922,15.645,15.645,86200.0
2005-07-06 14:30:00,19.88,19.89,19.8,19.88,99000.0,15.645,15.6529,15.582,15.645,99000.0
2005-07-06 15:00:00,19.88,19.97,19.87,19.97,46700.0,15.645,15.7158,15.6371,15.7158,46700.0
2005-07-06 15:30:00,19.97,20.0,19.94,19.96,89700.0,15.7158,15.7394,15.6922,15.7079,89700.0
2005-07-07 09:30:00,19.97,20.17,19.91,20.1,175400.0,15.7158,15.8732,15.6686,15.8181,175400.0
2005-07-07 10:00:00,20.1,20.11,19.83,19.83,83000.0,15.8181,15.826,15.6056,15.6056,83000.0
2005-07-07 10:30:00,19.83,19.93,19.81,19.89,125700.0,15.6056,15.6843,15.5899,15.6529,125700.0
2005-07-07 11:00:00,19.9,19.97,19.87,19.92,46700.0,15.6607,15.7158,15.6371,15.6765,46700.0
2005-07-07 11:30:00,19.92,19.99,19.85,19.97,70100.0,15.6765,15.7316,15.6214,15.7158,70100.0
2005-07-07 12:00:00,19.98,20.02,19.9,19.9,65100.0,15.7237,15.7552,15.6607,15.6607,65100.0
2005-07-07 12:30:00,19.9,19.9,19.86,19.86,44600.0,15.6607,15.6607,15.6293,15.6293,44600.0
2005-07-07 13:00:00,19.86,19.9,19.85,19.9,22700.0,15.6293,15.6607,15.6214,15.6607,22700.0
2005-07-07 13:30:00,19.89,20.01,19.87,19.87,39100.0,15.6529,15.7473,15.6371,15.6371,39100.0
2005-07-07 14:00:00,19.87,19.9,19.85,19.9,34900.0,15.6371,15.6607,15.6214,15.6607,34900.0
2005-07-07 14:30:00,19.87,19.9,19.85,19.85,51400.0,15.6371,15.6607,15.6214,15.6214,51400.0
2005-07-07 15:00:00,19.86,20.01,19.85,20.0,78000.0,15.6293,15.7473,15.6214,15.7394,78000.0
2005-07-07 15:30:00,20.0,20.15,20.0,20.14,83200.0,15.7394,15.8575,15.7394,15.8496,83200.0
2005-07-08 09:30:00,20.15,20.18,20.02,20.12,47400.0,15.8575,15.8811,15.7552,15.8339,47400.0
2005-07-08 10:00:00,20.12,20.12,20.0,20.03,32100.0,15.8339,15.8339,15.7394,15.763,32100.0
2005-07-08 10:30:00,20.03,20.12,20.01,20.12,53900.0,15.763,15.8339,15.7473,15.8339,53900.0
2005-07-08 11:00:00,20.11,20.2,20.09,20.16,71700.0,15.826,15.8968,15.8103,15.8653,71700.0
2005-07-08 11:30:00,20.16,20.34,20.16,20.34,89200.0,15.8653,16.007,15.8653,16.007,89200.0
2005-07-08 12:00:00,20.34,20.59,20.34,20.55,65000.0,16.007,16.2037,16.007,16.1723,65000.0
2005-07-08 12:30:00,20.56,20.56,20.46,20.46,39100.0,16.1801,16.1801,16.1014,16.1014,39100.0
2005-07-08 13:00:00,20.47,20.47,20.37,20.4,35500.0,16.1093,16.1093,16.0306,16.0542,35500.0
2005-07-08 13:30:00,20.4,20.48,20.4,20.48,41400.0,16.0542,16.1172,16.0542,16.1172,41400.0
2005-07-08 14:00:00,20.48,20.58,20.48,20.56,38700.0,16.1172,16.1959,16.1172,16.1801,38700.0
2005-07-08 14:30:00,20.56,20.59,20.5,20.57,51900.0,16.1801,16.2037,16.1329,16.188,51900.0
2005-07-08 15:00:00,20.57,20.63,20.56,20.62,64900.0,16.188,16.2352,16.1801,16.2274,64900.0
2005-07-08 15:30:00,20.62,20.63,20.59,20.61,87700.0,16.2274,16.2352,16.2037,16.2195,87700.0
2005-07-11 09:30:00,20.6,20.75,20.32,20.34,150900.0,16.2116,16.3297,15.9913,16.007,150900.0
2005-07-11 10:00:00,20.34,20.34,20.12,20.14,205500.0,16.007,16.007,15.8339,15.8496,205500.0
2005-07-11 10:30:00,20.14,20.47,20.14,20.47,56400.0,15.8496,16.1093,15.8496,16.1093,56400.0
2005-07-11 11:00:00,20.47,20.78,20.47,20.74,72700.0,16.1093,16.3533,16.1093,16.3218,72700.0
2005-07-11 11:30:00,20.73,20.8,20.7,20.79,80200.0,16.3139,16.369,16.2903,16.3611,80200.0
2005-07-11 12:00:00,20.8,20.86,20.8,20.83,46600.0,16.369,16.4162,16.369,16.3926,46600.0
2005-07-11 12:30:00,20.82,20.83,20.78,20.78,75200.0,16.3847,16.3926,16.3533,16.3533,75200.0
2005-07-11 13:00:00,20.77,20.78,20.74,20.77,29900.0,16.3454,16.3533,16.3218,16.3454,29900.0
2005-07-11 13:30:00,20.77,20.79,20.66,20.66,26300.0,16.3454,16.3611,16.2588,16.2588,26300.0
2005-07-11 14:00:00,20.67,20.68,20.61,20.61,45700.0,16.2667,16.2746,16.2195,16.2195,45700.0
2005-07-11 14:30:00,20.62,20.77,20.62,20.74,69100.0,16.2274,16.3454,16.2274,16.3218,69100.0
2005-07-11 15:00:00,20.74,20.78,20.71,20.77,102900.0,16.3218,16.3533,16.2982,16.3454,102900.0
2005-07-11 15:30:00,20.78,20.86,20.77,20.86,217700.0,16.3533,16.4162,16.3454,16.4162,217700.0
2005-07-12 09:30:00,20.77,20.95,20.77,20.93,102700.0,16.3454,16.4871,16.3454,16.4713,102700.0
2005-07-12 10:00:00,20.93,20.93,20.78,20.83,103900.0,16.4713,16.4713,16.3533,16.3926,103900.0
2005-07-12 10:30:00,20.82,20.96,20.82,20.96,58500.0,16.3847,16.4949,16.3847,16.4949,58500.0
2005-07-12 11:00:00,20.96,21.0,20.91,20.95,67600.0,16.4949,16.5264,16.4556,16.4871,67600.0
2005-07-12 11:30:00,20.95,20.99,20.91,20.92,28600.0,16.4871,16.5185,16.4556,16.4634,28600.0
2005-07-12 12:00:00,20.92,20.99,20.91,20.98,40600.0,16.4634,16.5185,16.4556,16.5107,40600.0
2005-07-12 12:30:00,20.98,21.03,20.96,20.96,28800.0,16.5107,16.55,16.4949,16.4949,28800.0
2005-07-12 13:00:00,20.96,20.96,20.9,20.95,55800.0,16.4949,16.4949,16.4477,16.4871,55800.0
2005-07-12 13:30:00,20.95,21.07,20.94,21.05,50900.0,16.4871,16.5815,16.4792,16.5657,50900.0
2005-07-12 14:00:00,21.05,21.15,21.04,21.14,100300.0,16.5657,16.6444,16.5579,16.6366,100300.0
2005-07-12 14:30:00,21.14,21.17,21.12,21.14,45100.0,16.6366,16.6602,16.6208,16.6366,45100.0
2005-07-12 15:00:00,21.13,21.2,21.09,21.1,79900.0,16.6287,16.6838,16.5972,16.6051,79900.0
2005-07-12 15:30:00,21.1,21.1,20.96,21.01,129200.0,16.6051,16.6051,16.4949,16.5343,129200.0
2005-07-13 09:30:00,20.85,20.85,20.65,20.71,136300.0,16.4084,16.4084,16.251,16.2982,136300.0
2005-07-13 10:00:00,20.72,20.72,20.58,20.62,111900.0,16.306,16.306,16.1959,16.2274,111900.0
2005-07-13 10:30:00,20.61,20.65,20.45,20.57,117900.0,16.2195,16.251,16.0936,16.188,117900.0
2005-07-13 11:00:00,20.58,20.63,20.54,20.62,101200.0,16.1959,16.2352,16.1644,16.2274,101200.0
2005-07-13 11:30:00,20.62,20.62,20.52,20.53,64900.0,16.2274,16.2274,16.1487,16.1565,64900.0
2005-07-13 12:00:00,20.53,20.59,20.5,20.57,101400.0,16.1565,16.2037,16.1329,16.188,101400.0
2005-07-13 12:30:00,20.57,20.57,20.54,20.56,89400.0,16.188,16.188,16.1644,16.1801,89400.0
2005-07-13 13:00:00,20.56,20.58,20.5,20.55,67800.0,16.1801,16.1959,16.1329,16.1723,67800.0
2005-07-13 13:30:00,20.55,20.56,20.5,20.54,50900.0,16.1723,16.1801,16.1329,16.1644,50900.0
2005-07-13 14:00:00,20.54,20.59,20.54,20.56,35000.0,16.1644,16.2037,16.1644,16.1801,35000.0
2005-07-13 14:30:00,20.56,20.59,20.54,20.55,51300.0,16.1801,16.2037,16.1644,16.1723,51300.0
2005-07-13 15:00:00,20.55,20.59,20.55,20.56,54300.0,16.1723,16.2037,16.1723,16.1801,54300.0
2005-07-13 15:30:00,20.55,20.69,20.55,20.63,110700.0,16.1723,16.2824,16.1723,16.2352,110700.0
2005-07-14 09:30:00,20.67,20.77,20.56,20.56,119700.0,16.2667,16.3454,16.1801,16.1801,119700.0
2005-07-14 10:00:00,20.55,20.65,20.51,20.55,57800.0,16.1723,16.251,16.1408,16.1723,57800.0
2005-07-14 10:30:00,20.55,20.6,20.44,20.56,85200.0,16.1723,16.2116,16.0857,16.1801,85200.0
2005-07-14 11:00:00,20.55,20.59,20.42,20.46,61600.0,16.1723,16.2037,16.07,16.1014,61600.0
2005-07-14 11:30:00,20.45,20.52,20.33,20.35,41500.0,16.0936,16.1487,15.9991,16.0149,41500.0
2005-07-14 12:00:00,20.34,20.45,20.32,20.32,61100.0,16.007,16.0936,15.9913,15.9913,61100.0
2005-07-14 12:30:00,20.32,20.39,20.3,20.37,46200.0,15.9913,16.0463,15.9755,16.0306,46200.0
2005-07-14 13:00:00,20.35,20.4,20.35,20.35,92300.0,16.0149,16.0542,16.0149,16.0149,92300.0
2005-07-14 13:30:00,20.35,20.35,20.07,20.11,73200.0,16.0149,16.0149,15.7945,15.826,73200.0
2005-07-14 14:00:00,20.11,20.23,20.09,20.17,57400.0,15.826,15.9204,15.8103,15.8732,57400.0
2005-07-14 14:30:00,20.17,20.25,20.15,20.19,91300.0,15.8732,15.9362,15.8575,15.889,91300.0
2005-07-14 15:00:00,20.19,20.2,20.05,20.06,146200.0,15.889,15.8968,15.7788,15.7866,146200.0
2005-07-14 15:30:00,20.06,20.11,20.05,20.06,220200.0,15.7866,15.826,15.7788,15.7866,220200.0
2005-07-15 09:30:00,20.07,20.07,19.84,19.95,94500.0,15.7945,15.7945,15.6135,15.7001,94500.0
2005-07-15 10:00:00,19.95,20.06,19.88,20.03,83900.0,15.7001,15.7866,15.645,15.763,83900.0
2005-07-15 10:30:00,20.01,20.06,19.98,20.04,26900.0,15.7473,15.7866,15.7237,15.7709,26900.0
2005-07-15 11:00:00,20.03,20.18,20.01,20.18,35700.0,15.763,15.8811,15.7473,15.8811,35700.0
2005-07-15 11:30:00,20.17,20.18,20.09,20.11,44000.0,15.8732,15.8811,15.8103,15.826,44000.0
2005-07-15 12:00:00,20.1,20.18,20.08,20.18,48600.0,15.8181,15.8811,15.8024,15.8811,48600.0
2005-07-15 12:30:00,20.18,20.2,20.17,20.19,29900.0,15.8811,15.8968,15.8732,15.889,29900.0
2005-07-15 13:00:00,20.18,20.25,20.18,20.2,29000.0,15.8811,15.9362,15.8811,15.8968,29000.0
2005-07-15 13:30:00,20.2,20.2,20.18,20.19,15000.0,15.8968,15.8968,15.8811,15.889,15000.0
2005-07-15 14:00:00,20.18,20.29,20.18,20.29,59500.0,15.8811,15.9677,15.8811,15.9677,59500.0
2005-07-15 14:30:00,20.29,20.32,20.22,20.31,44000.0,15.9677,15.9913,15.9126,15.9834,44000.0
2005-07-15 15:00:00,20.31,20.31,20.26,20.29,51900.0,15.9834,15.9834,15.944,15.9677,51900.0
2005-07-15 15:30:00,20.29,20.3,20.27,20.28,79200.0,15.9677,15.9755,15.9519,15.9598,79200.0
2005-07-18 09:30:00,20.19,20.38,20.16,20.28,40700.0,15.889,16.0385,15.8653,15.9598,40700.0
2005-07-18 10:00:00,20.28,20.46,20.23,20.45,76100.0,15.9598,16.1014,15.9204,16.0936,76100.0
2005-07-18 10:30:00,20.46,20.46,20.27,20.27,42300.0,16.1014,16.1014,15.9519,15.9519,42300.0
2005-07-18 11:00:00,20.27,20.48,20.26,20.46,33200.0,15.9519,16.1172,15.944,16.1014,33200.0
2005-07-18 11:30:00,20.47,20.49,20.45,20.49,23500.0,16.1093,16.125,16.0936,16.125,23500.0
2005-07-18 12:00:00,20.5,20.5,20.34,20.36,17700.0,16.1329,16.1329,16.007,16.0227,17700.0
2005-07-18 12:30:00,20.37,20.4,20.35,20.4,12900.0,16.0306,16.0542,16.0149,16.0542,12900.0
2005-07-18 13:00:00,20.4,20.4,20.32,20.32,5900.0,16.0542,16.0542,15.9913,15.9913,5900.0
2005-07-18 13:30:00,20.32,20.38,20.31,20.38,26200.0,15.9913,16.0385,15.9834,16.0385,26200.0
2005-07-18 14:00:00,20.37,20.37,20.29,20.33,19900.0,16.0306,16.0306,15.9677,15.9991,19900.0
2005-07-18 14:30:00,20.33,20.34,20.28,20.34,28500.0,15.9991,16.007,15.9598,16.007,28500.0
2005-07-18 15:00:00,20.34,20.35,20.3,20.3,27400.0,16.007,16.0149,15.9755,15.9755,27400.0
2005-07-18 15:30:00,20.31,20.31,20.24,20.25,54200.0,15.9834,15.9834,15.9283,15.9362,54200.0
2005-07-19 09:30:00,20.43,20.66,20.33,20.55,37800.0,16.0778,16.2588,15.9991,16.1723,37800.0
2005-07-19 10:00:00,20.54,20.56,20.43,20.48,61500.0,16.1644,16.1801,16.0778,16.1172,61500.0
2005-07-19 10:30:00,20.48,20.54,20.45,20.53,45400.0,16.1172,16.1644,16.0936,16.1565,45400.0
2005-07-19 11:00:00,20.53,20.53,20.36,20.42,33700.0,16.1565,16.1565,16.0227,16.07,33700.0
2005-07-19 11:30:00,20.43,20.45,20.38,20.45,26000.0,16.0778,16.0936,16.0385,16.0936,26000.0
2005-07-19 12:00:00,20.45,20.45,20.34,20.34,31300.0,16.0936,16.0936,16.007,16.007,31300.0
2005-07-19 12:30:00,20.34,20.47,20.34,20.47,48700.0,16.007,16.1093,16.007,16.1093,48700.0
2005-07-19 13:00:00,20.47,20.73,20.46,20.69,38200.0,16.1093,16.3139,16.1014,16.2824,38200.0
2005-07-19 13:30:00,20.7,20.78,20.65,20.71,31800.0,16.2903,16.3533,16.251,16.2982,31800.0
2005-07-19 14:00:00,20.7,20.75,20.59,20.73,48000.0,16.2903,16.3297,16.2037,16.3139,48000.0
2005-07-19 14:30:00,20.73,20.86,20.72,20.83,70400.0,16.3139,16.4162,16.306,16.3926,70400.0
2005-07-19 15:00:00,20.82,20.94,20.82,20.84,124000.0,16.3847,16.4792,16.3847,16.4005,124000.0
2005-07-19 15:30:00,20.85,20.96,20.82,20.91,142600.0,16.4084,16.4949,16.3847,16.4556,142600.0
2005-07-20 09:30:00,20.85,20.98,20.8,20.91,51600.0,16.4084,16.5107,16.369,16.4556,51600.0
2005-07-20 10:00:00,20.92,21.09,20.92,21.04,336200.0,16.4634,16.5972,16.4634,16.5579,336200.0
2005-07-20 10:30:00,21.04,21.13,21.01,21.11,69200.0,16.5579,16.6287,16.5343,16.613,69200.0
2005-07-20 11:00:00,21.1,21.2,21.07,21.2,43000.0,16.6051,16.6838,16.5815,16.6838,43000.0
2005-07-20 11:30:00,21.2,21.29,21.19,21.21,66100.0,16.6838,16.7546,16.6759,16.6917,66100.0
2005-07-20 12:00:00,21.22,21.25,21.15,21.22,28700.0,16.6995,16.7231,16.6444,16.6995,28700.0
2005-07-20 12:30:00,21.23,21.28,21.2,21.22,34400.0,16.7074,16.7468,16.6838,16.6995,34400.0
2005-07-20 13:00:00,21.22,21.22,21.13,21.14,28100.0,16.6995,16.6995,16.6287,16.6366,28100.0
2005-07-20 13:30:00,21.14,21.18,21.13,21.17,33000.0,16.6366,16.6681,16.6287,16.6602,33000.0
2005-07-20 14:00:00,21.17,21.38,21.17,21.38,46000.0,16.6602,16.8254,16.6602,16.8254,46000.0
2005-07-20 14:30:00,21.38,21.41,21.22,21.24,42000.0,16.8254,16.8491,16.6995,16.7153,42000.0
2005-07-20 15:00:00,21.24,21.37,21.21,21.37,57100.0,16.7153,16.8176,16.6917,16.8176,57100.0
2005-07-20 15:30:00,21.37,21.38,21.31,21.34,172200.0,16.8176,16.8254,16.7704,16.794,172200.0
2005-07-21 09:30:00,21.19,21.35,21.19,21.32,102100.0,16.6759,16.8018,16.6759,16.7782,102100.0
2005-07-21 10:00:00,21.34,21.34,21.17,21.22,90700.0,16.794,16.794,16.6602,16.6995,90700.0
2005-07-21 10:30:00,21.2,21.2,20.61,20.62,87000.0,16.6838,16.6838,16.2195,16.2274,87000.0
2005-07-21 11:00:00,20.62,20.65,20.46,20.62,238600.0,16.2274,16.251,16.1014,16.2274,238600.0
2005-07-21 11:30:00,20.59,20.77,20.53,20.65,161200.0,16.2037,16.3454,16.1565,16.251,161200.0
2005-07-21 12:00:00,20.65,20.71,20.56,20.66,80400.0,16.251,16.2982,16.1801,16.2588,80400.0
2005-07-21 12:30:00,20.66,20.84,20.66,20.79,121000.0,16.2588,16.4005,16.2588,16.3611,121000.0
2005-07-21 13:00:00,20.79,20.89,20.73,20.73,39400.0,16.3611,16.4398,16.3139,16.3139,39400.0
2005-07-21 13:30:00,20.74,20.93,20.73,20.93,72400.0,16.3218,16.4713,16.3139,16.4713,72400.0
2005-07-21 14:00:00,20.91,21.0,20.8,20.99,90100.0,16.4556,16.5264,16.369,16.5185,90100.0
2005-07-21 14:30:00,20.98,20.98,20.77,20.79,81800.0,16.5107,16.5107,16.3454,16.3611,81800.0
2005-07-21 15:00:00,20.78,20.93,20.69,20.92,112800.0,16.3533,16.4713,16.2824,16.4634,112800.0
2005-07-21 15:30:00,20.92,20.92,20.71,20.78,136500.0,16.4634,16.4634,16.2982,16.3533,136500.0
2005-07-22 09:30:00,20.74,21.46,20.74,21.29,80700.0,16.3218,16.8884,16.3218,16.7546,80700.0
2005-07-22 10:00:00,21.29,21.29,21.08,21.08,50100.0,16.7546,16.7546,16.5894,16.5894,50100.0
2005-07-22 10:30:00,21.08,21.08,20.85,20.86,31000.0,16.5894,16.5894,16.4084,16.4162,31000.0
2005-07-22 11:00:00,20.85,21.0,20.85,20.98,50900.0,16.4084,16.5264,16.4084,16.5107,50900.0
2005-07-22 11:30:00,20.96,20.96,20.82,20.85,24600.0,16.4949,16.4949,16.3847,16.4084,24600.0
2005-07-22 12:00:00,20.84,20.98,20.84,20.94,21900.0,16.4005,16.5107,16.4005,16.4792,21900.0
2005-07-22 12:30:00,20.95,20.95,20.78,20.79,20700.0,16.4871,16.4871,16.3533,16.3611,20700.0
2005-07-22 13:00:00,20.79,20.96,20.79,20.96,14700.0,16.3611,16.4949,16.3611,16.4949,14700.0
2005-07-22 13:30:00,20.97,20.97,20.89,20.89,15500.0,16.5028,16.5028,16.4398,16.4398,15500.0
2005-07-22 14:00:00,20.89,20.96,20.85,20.94,30600.0,16.4398,16.4949,16.4084,16.4792,30600.0
2005-07-22 14:30:00,20.94,21.09,20.92,21.05,62300.0,16.4792,16.5972,16.4634,16.5657,62300.0
2005-07-22 15:00:00,21.05,21.06,20.96,20.98,83100.0,16.5657,16.5736,16.4949,16.5107,83100.0
2005-07-22 15:30:00,20.98,21.0,20.94,20.99,164100.0,16.5107,16.5264,16.4792,16.5185,164100.0
2005-07-25 09:30:00,20.85,21.18,20.83,21.11,47300.0,16.4084,16.6681,16.3926,16.613,47300.0
2005-07-25 10:00:00,21.17,21.24,20.99,21.17,51400.0,16.6602,16.7153,16.5185,16.6602,51400.0
2005-07-25 10:30:00,21.16,21.21,21.08,21.1,34700.0,16.6523,16.6917,16.5894,16.6051,34700.0
2005-07-25 11:00:00,21.11,21.13,20.97,20.97,33500.0,16.613,16.6287,16.5028,16.5028,33500.0
2005-07-25 11:30:00,20.97,21.14,20.97,21.1,44000.0,16.5028,16.6366,16.5028,16.6051,44000.0
2005-07-25 12:00:00,21.09,21.1,20.88,20.9,31300.0,16.5972,16.6051,16.432,16.4477,31300.0
2005-07-25 12:30:00,20.9,20.94,20.85,20.85,17100.0,16.4477,16.4792,16.4084,16.4084,17100.0
2005-07-25 13:00:00,20.84,20.87,20.8,20.85,19900.0,16.4005,16.4241,16.369,16.4084,19900.0
2005-07-25 13:30:00,20.84,20.86,20.79,20.79,17600.0,16.4005,16.4162,16.3611,16.3611,17600.0
2005-07-25 14:00:00,20.8,20.8,20.72,20.76,29500.0,16.369,16.369,16.306,16.3375,29500.0
2005-07-25 14:30:00,20.76,20.77,20.53,20.56,48500.0,16.3375,16.3454,16.1565,16.1801,48500.0
2005-07-25 15:00:00,20.57,20.7,20.44,20.7,114300.0,16.188,16.2903,16.0857,16.2903,114300.0
2005-07-25 15:30:00,20.7,20.7,20.39,20.39,196000.0,16.2903,16.2903,16.0463,16.0463,196000.0
2005-07-26 09:30:00,19.99,20.02,19.45,19.95,201600.0,15.7316,15.7552,15.3066,15.7001,201600.0
2005-07-26 10:00:00,19.95,19.95,19.65,19.94,275800.0,15.7001,15.7001,15.464,15.6922,275800.0
2005-07-26 10:30:00,19.95,20.1,19.89,20.0,170000.0,15.7001,15.8181,15.6529,15.7394,170000.0
2005-07-26 11:00:00,20.09,20.39,20.06,20.07,144700.0,15.8103,16.0463,15.7866,15.7945,144700.0
2005-07-26 11:30:00,20.06,20.15,20.05,20.15,58100.0,15.7866,15.8575,15.7788,15.8575,58100.0
2005-07-26 12:00:00,20.15,20.21,20.03,20.03,75200.0,15.8575,15.9047,15.763,15.763,75200.0
2005-07-26 12:30:00,20.02,20.12,19.98,20.01,48400.0,15.7552,15.8339,15.7237,15.7473,48400.0
2005-07-26 13:00:00,20.01,20.13,20.0,20.1,44900.0,15.7473,15.8417,15.7394,15.8181,44900.0
2005-07-26 13:30:00,20.09,20.09,19.95,20.04,71400.0,15.8103,15.8103,15.7001,15.7709,71400.0
2005-07-26 14:00:00,20.05,20.08,19.93,20.0,74500.0,15.7788,15.8024,15.6843,15.7394,74500.0
2005-07-26 14:30:00,20.0,20.14,19.99,20.13,79300.0,15.7394,15.8496,15.7316,15.8417,79300.0
2005-07-26 15:00:00,20.12,20.13,20.01,20.08,105700.0,15.8339,15.8417,15.7473,15.8024,105700.0
2005-07-26 15:30:00,20.08,20.26,20.08,20.13,135100.0,15.8024,15.944,15.8024,15.8417,135100.0
2005-07-27 09:30:00,20.42,20.73,20.41,20.68,100100.0,16.07,16.3139,16.0621,16.2746,100100.0
2005-07-27 10:00:00,20.69,20.71,20.62,20.67,95000.0,16.2824,16.2982,16.2274,16.2667,95000.0
2005-07-27 10:30:00,20.66,20.88,20.66,20.7,120200.0,16.2588,16.432,16.2588,16.2903,120200.0
2005-07-27 11:00:00,20.71,20.72,20.61,20.65,72100.0,16.2982,16.306,16.2195,16.251,72100.0
2005-07-27 11:30:00,20.62,20.75,20.5,20.75,72700.0,16.2274,16.3297,16.1329,16.3297,72700.0
2005-07-27 12:00:00,20.76,20.83,20.75,20.76,48400.0,16.3375,16.3926,16.3297,16.3375,48400.0
2005-07-27 12:30:00,20.74,20.76,20.67,20.67,33000.0,16.3218,16.3375,16.2667,16.2667,33000.0
2005-07-27 13:00:00,20.67,20.69,20.59,20.68,44700.0,16.2667,16.2824,16.2037,16.2746,44700.0
2005-07-27 13:30:00,20.68,20.73,20.68,20.7,42500.0,16.2746,16.3139,16.2746,16.2903,42500.0
2005-07-27 14:00:00,20.7,20.74,20.67,20.74,132400.0,16.2903,16.3218,16.2667,16.3218,132400.0
2005-07-27 14:30:00,20.74,20.79,20.73,20.74,61500.0,16.3218,16.3611,16.3139,16.3218,61500.0
2005-07-27 15:00:00,20.73,20.79,20.67,20.78,97600.0,16.3139,16.3611,16.2667,16.3533,97600.0
2005-07-27 15:30:00,20.8,20.83,20.6,20.63,163900.0,16.369,16.3926,16.2116,16.2352,163900.0
2005-07-28 09:30:00,20.58,20.78,20.48,20.48,76900.0,16.1959,16.3533,16.1172,16.1172,76900.0
2005-07-28 10:00:00,20.45,20.45,20.33,20.35,66400.0,16.0936,16.0936,15.9991,16.0149,66400.0
2005-07-28 10:30:00,20.34,20.39,20.33,20.36,56500.0,16.007,16.0463,15.9991,16.0227,56500.0
2005-07-28 11:00:00,20.37,20.4,20.34,20.34,31700.0,16.0306,16.0542,16.007,16.007,31700.0
2005-07-28 11:30:00,20.34,20.48,20.34,20.48,42600.0,16.007,16.1172,16.007,16.1172,42600.0
2005-07-28 12:00:00,20.47,20.57,20.46,20.47,46600.0,16.1093,16.188,16.1014,16.1093,46600.0
2005-07-28 12:30:00,20.47,20.52,20.47,20.51,14500.0,16.1093,16.1487,16.1093,16.1408,14500.0
2005-07-28 13:00:00,20.49,20.55,20.48,20.53,23700.0,16.125,16.1723,16.1172,16.1565,23700.0
2005-07-28 13:30:00,20.54,20.62,20.53,20.58,27400.0,16.1644,16.2274,16.1565,16.1959,27400.0
2005-07-28 14:00:00,20.57,20.58,20.54,20.58,30200.0,16.188,16.1959,16.1644,16.1959,30200.0
2005-07-28 14:30:00,20.56,20.65,20.56,20.59,36100.0,16.1801,16.251,16.1801,16.2037,36100.0
2005-07-28 15:00:00,20.6,20.72,20.51,20.7,45100.0,16.2116,16.306,16.1408,16.2903,45100.0
2005-07-28 15:30:00,20.7,20.71,20.56,20.61,101900.0,16.2903,16.2982,16.1801,16.2195,101900.0
2005-07-29 09:30:00,20.55,20.61,20.46,20.58,27900.0,16.1723,16.2195,16.1014,16.1959,27900.0
2005-07-29 10:00:00,20.57,20.62,20.36,20.38,66500.0,16.188,16.2274,16.0227,16.0385,66500.0
2005-07-29 10:30:00,20.37,20.44,20.37,20.42,40000.0,16.0306,16.0857,16.0306,16.07,40000.0
2005-07-29 11:00:00,20.43,20.45,20.39,20.44,30900.0,16.0778,16.0936,16.0463,16.0857,30900.0
2005-07-29 11:30:00,20.44,20.48,20.36,20.36,26100.0,16.0857,16.1172,16.0227,16.0227,26100.0
2005-07-29 12:00:00,20.37,20.4,20.34,20.38,17200.0,16.0306,16.0542,16.007,16.0385,17200.0
2005-07-29 12:30:00,20.38,20.41,20.35,20.36,29200.0,16.0385,16.0621,16.0149,16.0227,29200.0
2005-07-29 13:00:00,20.36,20.36,20.31,20.35,22600.0,16.0227,16.0227,15.9834,16.0149,22600.0
2005-07-29 13:30:00,20.35,20.47,20.34,20.47,64400.0,16.0149,16.1093,16.007,16.1093,64400.0
2005-07-29 14:00:00,20.47,20.64,20.46,20.61,110900.0,16.1093,16.2431,16.1014,16.2195,110900.0
2005-07-29 14:30:00,20.59,20.61,20.54,20.56,15600.0,16.2037,16.2195,16.1644,16.1801,15600.0
2005-07-29 15:00:00,20.58,20.65,20.53,20.62,135000.0,16.1959,16.251,16.1565,16.2274,135000.0
2005-07-29 15:30:00,20.62,20.69,20.59,20.69,131800.0,16.2274,16.2824,16.2037,16.2824,131800.0
2005-08-01 09:30:00,20.41,20.77,20.41,20.55,49800.0,16.0621,16.3454,16.0621,16.1723,49800.0
2005-08-01 10:00:00,20.59,20.68,20.51,20.64,50400.0,16.2037,16.2746,16.1408,16.2431,50400.0
2005-08-01 10:30:00,20.66,20.66,20.55,20.62,40300.0,16.2588,16.2588,16.1723,16.2274,40300.0
2005-08-01 11:00:00,20.62,20.64,20.58,20.63,19600.0,16.2274,16.2431,16.1959,16.2352,19600.0
2005-08-01 11:30:00,20.63,20.76,20.63,20.73,29500.0,16.2352,16.3375,16.2352,16.3139,29500.0
2005-08-01 12:00:00,20.74,20.77,20.68,20.68,22600.0,16.3218,16.3454,16.2746,16.2746,22600.0
2005-08-01 12:30:00,20.67,20.77,20.66,20.77,25600.0,16.2667,16.3454,16.2588,16.3454,25600.0
2005-08-01 13:00:00,20.76,20.77,20.66,20.71,18000.0,16.3375,16.3454,16.2588,16.2982,18000.0
2005-08-01 13:30:00,20.71,20.73,20.66,20.69,28400.0,16.2982,16.3139,16.2588,16.2824,28400.0
2005-08-01 14:00:00,20.67,20.72,20.6,20.72,67600.0,16.2667,16.306,16.2116,16.306,67600.0
2005-08-01 14:30:00,20.69,20.75,20.69,20.71,23800.0,16.2824,16.3297,16.2824,16.2982,23800.0
2005-08-01 15:00:00,20.71,20.75,20.7,20.73,37700.0,16.2982,16.3297,16.2903,16.3139,37700.0
2005-08-01 15:30:00,20.72,20.84,20.71,20.77,111200.0,16.306,16.4005,16.2982,16.3454,111200.0
2005-08-02 09:30:00,20.7,20.79,20.64,20.75,33400.0,16.2903,16.3611,16.2431,16.3297,33400.0
2005-08-02 10:00:00,20.75,20.79,20.66,20.68,30100.0,16.3297,16.3611,16.2588,16.2746,30100.0
2005-08-02 10:30:00,20.67,20.8,20.67,20.79,25800.0,16.2667,16.369,16.2667,16.3611,25800.0
2005-08-02 11:00:00,20.79,20.79,20.65,20.65,32300.0,16.3611,16.3611,16.251,16.251,32300.0
2005-08-02 11:30:00,20.65,20.72,20.6,20.61,44600.0,16.251,16.306,16.2116,16.2195,44600.0
2005-08-02 12:00:00,20.61,20.75,20.61,20.75,20700.0,16.2195,16.3297,16.2195,16.3297,20700.0
2005-08-02 12:30:00,20.75,20.77,20.63,20.67,17300.0,16.3297,16.3454,16.2352,16.2667,17300.0
2005-08-02 13:00:00,20.67,20.7,20.61,20.64,19900.0,16.2667,16.2903,16.2195,16.2431,19900.0
2005-08-02 13:30:00,20.64,20.64,20.6,20.64,41400.0,16.2431,16.2431,16.2116,16.2431,41400.0
2005-08-02 14:00:00,20.64,20.67,20.63,20.64,35400.0,16.2431,16.2667,16.2352,16.2431,35400.0
2005-08-02 14:30:00,20.64,20.7,20.63,20.68,33900.0,16.2431,16.2903,16.2352,16.2746,33900.0
2005-08-02 15:00:00,20.68,20.78,20.66,20.78,41400.0,16.2746,16.3533,16.2588,16.3533,41400.0
2005-08-02 15:30:00,20.8,20.81,20.73,20.77,47900.0,16.369,16.3769,16.3139,16.3454,47900.0
2005-08-03 09:30:00,20.66,20.77,20.64,20.69,31600.0,16.2588,16.3454,16.2431,16.2824,31600.0
2005-08-03 10:00:00,20.69,20.76,20.63,20.66,50400.0,16.2824,16.3375,16.2352,16.2588,50400.0
2005-08-03 10:30:00,20.65,20.65,20.6,20.64,32400.0,16.251,16.251,16.2116,16.2431,32400.0
2005-08-03 11:00:00,20.64,20.65,20.54,20.64,57100.0,16.2431,16.251,16.1644,16.2431,57100.0
2005-08-03 11:30:00,20.64,20.66,20.62,20.65,31100.0,16.2431,16.2588,16.2274,16.251,31100.0
2005-08-03 12:00:00,20.64,20.68,20.64,20.68,26200.0,16.2431,16.2746,16.2431,16.2746,26200.0
2005-08-03 12:30:00,20.67,20.72,20.66,20.67,12200.0,16.2667,16.306,16.2588,16.2667,12200.0
2005-08-03 13:00:00,20.65,20.65,20.58,20.59,23600.0,16.251,16.251,16.1959,16.2037,23600.0
2005-08-03 13:30:00,20.6,20.6,20.57,20.57,17300.0,16.2116,16.2116,16.188,16.188,17300.0
2005-08-03 14:00:00,20.58,20.62,20.57,20.58,31800.0,16.1959,16.2274,16.188,16.1959,31800.0
2005-08-03 14:30:00,20.58,20.6,20.53,20.57,36100.0,16.1959,16.2116,16.1565,16.188,36100.0
2005-08-03 15:00:00,20.57,20.62,20.49,20.49,90200.0,16.188,16.2274,16.125,16.125,90200.0
2005-08-03 15:30:00,20.49,20.53,20.48,20.52,69900.0,16.125,16.1565,16.1172,16.1487,69900.0
2005-08-04 09:30:00,20.4,20.4,20.19,20.2,42900.0,16.0542,16.0542,15.889,15.8968,42900.0
2005-08-04 10:00:00,20.22,20.27,20.13,20.13,65000.0,15.9126,15.9519,15.8417,15.8417,65000.0
2005-08-04 10:30:00,20.13,20.14,20.05,20.08,78600.0,15.8417,15.8496,15.7788,15.8024,78600.0
2005-08-04 11:00:00,20.09,20.12,20.08,20.1,34100.0,15.8103,15.8339,15.8024,15.8181,34100.0
2005-08-04 11:30:00,20.09,20.09,19.77,19.8,67600.0,15.8103,15.8103,15.5584,15.582,67600.0
2005-08-04 12:00:00,19.8,20.01,19.8,19.99,99800.0,15.582,15.7473,15.582,15.7316,99800.0
2005-08-04 12:30:00,19.96,20.12,19.95,20.08,27400.0,15.7079,15.8339,15.7001,15.8024,27400.0
2005-08-04 13:00:00,20.07,20.1,20.06,20.1,18300.0,15.7945,15.8181,15.7866,15.8181,18300.0
2005-08-04 13:30:00,20.09,20.09,20.03,20.04,20400.0,15.8103,15.8103,15.763,15.7709,20400.0
2005-08-04 14:00:00,20.04,20.16,20.04,20.16,65300.0,15.7709,15.8653,15.7709,15.8653,65300.0
2005-08-04 14:30:00,20.16,20.19,20.05,20.08,32500.0,15.8653,15.889,15.7788,15.8024,32500.0
2005-08-04 15:00:00,20.07,20.09,20.06,20.08,29000.0,15.7945,15.8103,15.7866,15.8024,29000.0
2005-08-04 15:30:00,20.07,20.1,20.05,20.05,89400.0,15.7945,15.8181,15.7788,15.7788,89400.0
2005-08-05 09:30:00,20.0,20.21,20.0,20.0,83100.0,15.7394,15.9047,15.7394,15.7394,83100.0
2005-08-05 10:00:00,20.0,20.07,20.0,20.0,78600.0,15.7394,15.7945,15.7394,15.7394,78600.0
2005-08-05 10:30:00,20.01,20.07,20.0,20.01,63100.0,15.7473,15.7945,15.7394,15.7473,63100.0
2005-08-05 11:00:00,20.0,20.01,19.94,19.94,93700.0,15.7394,15.7473,15.6922,15.6922,93700.0
2005-08-05 11:30:00,19.94,19.96,19.89,19.89,85200.0,15.6922,15.7079,15.6529,15.6529,85200.0
2005-08-05 12:00:00,19.9,19.97,19.75,19.77,84400.0,15.6607,15.7158,15.5427,15.5584,84400.0
2005-08-05 12:30:00,19.76,19.82,19.75,19.78,65900.0,15.5506,15.5978,15.5427,15.5663,65900.0
2005-08-05 13:00:00,19.76,19.87,19.76,19.8,69100.0,15.5506,15.6371,15.5506,15.582,69100.0
2005-08-05 13:30:00,19.8,19.8,19.73,19.73,69100.0,15.582,15.582,15.5269,15.5269,69100.0
2005-08-05 14:00:00,19.73,19.8,19.72,19.8,51900.0,15.5269,15.582,15.5191,15.582,51900.0
2005-08-05 14:30:00,19.8,19.91,19.79,19.87,93700.0,15.582,15.6686,15.5742,15.6371,93700.0
2005-08-05 15:00:00,19.87,19.87,19.8,19.82,92500.0,15.6371,15.6371,15.582,15.5978,92500.0
2005-08-05 15:30:00,19.82,19.85,19.73,19.76,192000.0,15.5978,15.6214,15.5269,15.5506,192000.0
2005-08-08 09:30:00,19.88,20.0,19.81,19.99,70900.0,15.645,15.7394,15.5899,15.7316,70900.0
2005-08-08 10:00:00,19.99,20.08,19.77,19.78,81900.0,15.7316,15.8024,15.5584,15.5663,81900.0
2005-08-08 10:30:00,19.78,19.78,19.6,19.67,33500.0,15.5663,15.5663,15.4246,15.4797,33500.0
2005-08-08 11:00:00,19.67,19.81,19.63,19.71,40900.0,15.4797,15.5899,15.4482,15.5112,40900.0
2005-08-08 11:30:00,19.72,19.77,19.71,19.73,63700.0,15.5191,15.5584,15.5112,15.5269,63700.0
2005-08-08 12:00:00,19.73,19.77,19.7,19.77,41100.0,15.5269,15.5584,15.5033,15.5584,41100.0
2005-08-08 12:30:00,19.76,19.77,19.63,19.7,62600.0,15.5506,15.5584,15.4482,15.5033,62600.0
2005-08-08 13:00:00,19.69,19.7,19.59,19.64,62300.0,15.4955,15.5033,15.4168,15.4561,62300.0
2005-08-08 13:30:00,19.64,19.66,19.59,19.62,54700.0,15.4561,15.4719,15.4168,15.4404,54700.0
2005-08-08 14:00:00,19.61,19.69,19.6,19.65,83900.0,15.4325,15.4955,15.4246,15.464,83900.0
2005-08-08 14:30:00,19.67,19.68,19.61,19.62,43700.0,15.4797,15.4876,15.4325,15.4404,43700.0
2005-08-08 15:00:00,19.61,19.65,19.52,19.61,92100.0,15.4325,15.464,15.3617,15.4325,92100.0
2005-08-08 15:30:00,19.61,19.64,19.56,19.6,130500.0,15.4325,15.4561,15.3932,15.4246,130500.0
2005-08-09 09:30:00,19.62,19.85,19.62,19.85,45300.0,15.4404,15.6214,15.4404,15.6214,45300.0
2005-08-09 10:00:00,19.84,20.11,19.84,20.0,213200.0,15.6135,15.826,15.6135,15.7394,213200.0
2005-08-09 10:30:00,20.0,20.36,19.98,20.35,113100.0,15.7394,16.0227,15.7237,16.0149,113100.0
2005-08-09 11:00:00,20.36,20.63,20.35,20.56,248800.0,16.0227,16.2352,16.0149,16.1801,248800.0
2005-08-09 11:30:00,20.56,20.64,20.42,20.63,108400.0,16.1801,16.2431,16.07,16.2352,108400.0
2005-08-09 12:00:00,20.64,20.72,20.47,20.64,105300.0,16.2431,16.306,16.1093,16.2431,105300.0
2005-08-09 12:30:00,20.65,20.86,20.61,20.63,104400.0,16.251,16.4162,16.2195,16.2352,104400.0
2005-08-09 13:00:00,20.63,20.68,20.35,20.39,78400.0,16.2352,16.2746,16.0149,16.0463,78400.0
2005-08-09 13:30:00,20.4,20.54,20.39,20.53,71500.0,16.0542,16.1644,16.0463,16.1565,71500.0
2005-08-09 14:00:00,20.53,20.6,20.18,20.58,89400.0,16.1565,16.2116,15.8811,16.1959,89400.0
2005-08-09 14:30:00,20.59,20.71,20.29,20.55,102600.0,16.2037,16.2982,15.9677,16.1723,102600.0
2005-08-09 15:00:00,20.55,20.61,20.39,20.43,120900.0,16.1723,16.2195,16.0463,16.0778,120900.0
2005-08-09 15:30:00,20.43,20.58,20.42,20.52,168700.0,16.0778,16.1959,16.07,16.1487,168700.0
2005-08-10 09:30:00,20.7,20.93,20.65,20.88,52200.0,16.2903,16.4713,16.251,16.432,52200.0
2005-08-10 10:00:00,20.89,20.98,20.81,20.97,79400.0,16.4398,16.5107,16.3769,16.5028,79400.0
2005-08-10 10:30:00,20.97,21.09,20.96,20.98,59800.0,16.5028,16.5972,16.4949,16.5107,59800.0
2005-08-10 11:00:00,20.98,21.03,20.93,20.95,38500.0,16.5107,16.55,16.4713,16.4871,38500.0
2005-08-10 11:30:00,20.96,21.1,20.95,21.07,62900.0,16.4949,16.6051,16.4871,16.5815,62900.0
2005-08-10 12:00:00,21.06,21.06,21.01,21.01,25900.0,16.5736,16.5736,16.5343,16.5343,25900.0
2005-08-10 12:30:00,21.01,21.01,20.91,20.91,52500.0,16.5343,16.5343,16.4556,16.4556,52500.0
2005-08-10 13:00:00,20.89,21.0,20.89,20.99,50100.0,16.4398,16.5264,16.4398,16.5185,50100.0
2005-08-10 13:30:00,20.98,20.99,20.84,20.85,33100.0,16.5107,16.5185,16.4005,16.4084,33100.0
2005-08-10 14:00:00,20.86,20.88,20.8,20.82,49500.0,16.4162,16.432,16.369,16.3847,49500.0
2005-08-10 14:30:00,20.82,20.9,20.82,20.88,51500.0,16.3847,16.4477,16.3847,16.432,51500.0
2005-08-10 15:00:00,20.88,20.9,20.74,20.86,84300.0,16.432,16.4477,16.3218,16.4162,84300.0
2005-08-10 15:30:00,20.86,20.94,20.86,20.88,153200.0,16.4162,16.4792,16.4162,16.432,153200.0
2005-08-11 09:30:00,20.89,21.09,20.89,21.07,67700.0,16.4398,16.5972,16.4398,16.5815,67700.0
2005-08-11 10:00:00,21.07,21.19,21.01,21.17,70600.0,16.5815,16.6759,16.5343,16.6602,70600.0
2005-08-11 10:30:00,21.18,21.3,21.17,21.24,55500.0,16.6681,16.7625,16.6602,16.7153,55500.0
2005-08-11 11:00:00,21.24,21.25,21.18,21.2,50200.0,16.7153,16.7231,16.6681,16.6838,50200.0
2005-08-11 11:30:00,21.2,21.23,21.11,21.15,29000.0,16.6838,16.7074,16.613,16.6444,29000.0
2005-08-11 12:00:00,21.12,21.14,21.08,21.1,33900.0,16.6208,16.6366,16.5894,16.6051,33900.0
2005-08-11 12:30:00,21.1,21.11,21.05,21.06,25700.0,16.6051,16.613,16.5657,16.5736,25700.0
2005-08-11 13:00:00,21.07,21.11,21.0,21.01,54600.0,16.5815,16.613,16.5264,16.5343,54600.0
2005-08-11 13:30:00,21.0,21.01,20.83,20.97,27100.0,16.5264,16.5343,16.3926,16.5028,27100.0
2005-08-11 14:00:00,20.96,20.99,20.89,20.98,27500.0,16.4949,16.5185,16.4398,16.5107,27500.0
2005-08-11 14:30:00,20.98,21.02,20.97,21.0,308300.0,16.5107,16.5421,16.5028,16.5264,308300.0
2005-08-11 15:00:00,21.0,21.0,20.97,21.0,135700.0,16.5264,16.5264,16.5028,16.5264,135700.0
2005-08-11 15:30:00,20.99,21.0,20.95,20.99,72000.0,16.5185,16.5264,16.4871,16.5185,72000.0
2005-08-12 09:30:00,20.85,20.9,20.35,20.62,69700.0,16.4084,16.4477,16.0149,16.2274,69700.0
2005-08-12 10:00:00,20.6,20.79,20.6,20.78,28500.0,16.2116,16.3611,16.2116,16.3533,28500.0
2005-08-12 10:30:00,20.77,20.78,20.62,20.72,35700.0,16.3454,16.3533,16.2274,16.306,35700.0
2005-08-12 11:00:00,20.74,20.82,20.69,20.69,24900.0,16.3218,16.3847,16.2824,16.2824,24900.0
2005-08-12 11:30:00,20.69,20.7,20.55,20.56,31700.0,16.2824,16.2903,16.1723,16.1801,31700.0
2005-08-12 12:00:00,20.56,20.7,20.56,20.67,22200.0,16.1801,16.2903,16.1801,16.2667,22200.0
2005-08-12 12:30:00,20.68,20.7,20.63,20.66,15600.0,16.2746,16.2903,16.2352,16.2588,15600.0
2005-08-12 13:00:00,20.66,20.69,20.66,20.68,23500.0,16.2588,16.2824,16.2588,16.2746,23500.0
2005-08-12 13:30:00,20.68,20.68,20.65,20.67,19000.0,16.2746,16.2746,16.251,16.2667,19000.0
2005-08-12 14:00:00,20.67,20.89,20.66,20.88,34100.0,16.2667,16.4398,16.2588,16.432,34100.0
2005-08-12 14:30:00,20.88,20.9,20.87,20.9,22200.0,16.432,16.4477,16.4241,16.4477,22200.0
2005-08-12 15:00:00,20.89,21.0,20.82,20.99,56700.0,16.4398,16.5264,16.3847,16.5185,56700.0
2005-08-12 15:30:00,20.99,21.01,20.89,20.91,61200.0,16.5185,16.5343,16.4398,16.4556,61200.0
2005-08-15 09:30:00,20.94,21.04,20.8,20.98,36000.0,16.4792,16.5579,16.369,16.5107,36000.0
2005-08-15 10:00:00,20.96,20.96,20.53,20.53,25300.0,16.4949,16.4949,16.1565,16.1565,25300.0
2005-08-15 10:30:00,20.54,20.69,20.53,20.64,13300.0,16.1644,16.2824,16.1565,16.2431,13300.0
2005-08-15 11:00:00,20.65,20.78,20.62,20.66,16300.0,16.251,16.3533,16.2274,16.2588,16300.0
2005-08-15 11:30:00,20.65,20.76,20.64,20.72,15500.0,16.251,16.3375,16.2431,16.306,15500.0
2005-08-15 12:00:00,20.71,21.01,20.71,20.99,21200.0,16.2982,16.5343,16.2982,16.5185,21200.0
2005-08-15 12:30:00,20.99,21.04,20.92,20.99,18800.0,16.5185,16.5579,16.4634,16.5185,18800.0
2005-08-15 13:00:00,20.99,21.09,20.98,21.09,33700.0,16.5185,16.5972,16.5107,16.5972,33700.0
2005-08-15 13:30:00,21.08,21.1,21.04,21.06,34600.0,16.5894,16.6051,16.5579,16.5736,34600.0
2005-08-15 14:00:00,21.04,21.05,20.89,21.0,20700.0,16.5579,16.5657,16.4398,16.5264,20700.0
2005-08-15 14:30:00,21.0,21.02,20.93,21.0,33500.0,16.5264,16.5421,16.4713,16.5264,33500.0
2005-08-15 15:00:00,21.01,21.03,20.9,21.02,34000.0,16.5343,16.55,16.4477,16.5421,34000.0
2005-08-15 15:30:00,21.02,21.02,20.93,20.96,81800.0,16.5421,16.5421,16.4713,16.4949,81800.0
2005-08-16 09:30:00,20.21,20.22,19.58,19.77,281800.0,15.9047,15.9126,15.4089,15.5584,281800.0
2005-08-16 10:00:00,19.77,20.09,19.68,20.09,407900.0,15.5584,15.8103,15.4876,15.8103,407900.0
2005-08-16 10:30:00,20.06,20.1,19.76,19.77,92600.0,15.7866,15.8181,15.5506,15.5584,92600.0
2005-08-16 11:00:00,19.77,19.79,19.74,19.76,70400.0,15.5584,15.5742,15.5348,15.5506,70400.0
2005-08-16 11:30:00,19.76,19.76,19.72,19.73,81200.0,15.5506,15.5506,15.5191,15.5269,81200.0
2005-08-16 12:00:00,19.73,19.8,19.72,19.8,101400.0,15.5269,15.582,15.5191,15.582,101400.0
2005-08-16 12:30:00,19.8,19.86,19.8,19.85,64900.0,15.582,15.6293,15.582,15.6214,64900.0
2005-08-16 13:00:00,19.84,20.0,19.84,20.0,118900.0,15.6135,15.7394,15.6135,15.7394,118900.0
2005-08-16 13:30:00,20.0,20.0,19.96,20.0,60700.0,15.7394,15.7394,15.7079,15.7394,60700.0
2005-08-16 14:00:00,20.0,20.01,19.81,19.86,103300.0,15.7394,15.7473,15.5899,15.6293,103300.0
2005-08-16 14:30:00,19.86,20.0,19.86,20.0,42700.0,15.6293,15.7394,15.6293,15.7394,42700.0
2005-08-16 15:00:00,19.99,20.01,19.94,19.95,108000.0,15.7316,15.7473,15.6922,15.7001,108000.0
2005-08-16 15:30:00,19.95,20.0,19.94,19.99,219600.0,15.7001,15.7394,15.6922,15.7316,219600.0
2005-08-17 09:30:00,19.8,19.9,19.6,19.8,109600.0,15.582,15.6607,15.4246,15.582,109600.0
2005-08-17 10:00:00,19.8,20.1,19.72,20.1,52100.0,15.582,15.8181,15.5191,15.8181,52100.0
2005-08-17 10:30:00,20.09,20.13,20.0,20.1,123900.0,15.8103,15.8417,15.7394,15.8181,123900.0
2005-08-17 11:00:00,20.1,20.24,20.1,20.2,28300.0,15.8181,15.9283,15.8181,15.8968,28300.0
2005-08-17 11:30:00,20.2,20.2,20.09,20.09,12700.0,15.8968,15.8968,15.8103,15.8103,12700.0
2005-08-17 12:00:00,20.09,20.12,20.05,20.09,13600.0,15.8103,15.8339,15.7788,15.8103,13600.0
2005-08-17 12:30:00,20.1,20.14,20.1,20.14,14300.0,15.8181,15.8496,15.8181,15.8496,14300.0
2005-08-17 13:00:00,20.13,20.17,20.11,20.16,16900.0,15.8417,15.8732,15.826,15.8653,16900.0
2005-08-17 13:30:00,20.16,20.21,20.16,20.21,37500.0,15.8653,15.9047,15.8653,15.9047,37500.0
2005-08-17 14:00:00,20.21,20.24,20.2,20.23,38700.0,15.9047,15.9283,15.8968,15.9204,38700.0
2005-08-17 14:30:00,20.22,20.29,20.19,20.26,118200.0,15.9126,15.9677,15.889,15.944,118200.0
2005-08-17 15:00:00,20.27,20.27,20.22,20.23,42400.0,15.9519,15.9519,15.9126,15.9204,42400.0
2005-08-17 15:30:00,20.23,20.23,20.13,20.13,104100.0,15.9204,15.9204,15.8417,15.8417,104100.0
2005-08-18 09:30:00,20.05,20.05,19.77,19.88,57900.0,15.7788,15.7788,15.5584,15.645,57900.0
2005-08-18 10:00:00,19.83,19.87,19.76,19.87,46600.0,15.6056,15.6371,15.5506,15.6371,46600.0
2005-08-18 10:30:00,19.87,20.01,19.83,19.91,93900.0,15.6371,15.7473,15.6056,15.6686,93900.0
2005-08-18 11:00:00,19.88,19.98,19.85,19.95,48100.0,15.645,15.7237,15.6214,15.7001,48100.0
2005-08-18 11:30:00,19.96,20.01,19.89,19.9,55900.0,15.7079,15.7473,15.6529,15.6607,55900.0
2005-08-18 12:00:00,19.9,19.96,19.89,19.93,20100.0,15.6607,15.7079,15.6529,15.6843,20100.0
2005-08-18 12:30:00,19.93,19.95,19.9,19.9,27800.0,15.6843,15.7001,15.6607,15.6607,27800.0
2005-08-18 13:00:00,19.91,20.0,19.91,20.0,18300.0,15.6686,15.7394,15.6686,15.7394,18300.0
2005-08-18 13:30:00,20.01,20.09,19.99,20.0,34000.0,15.7473,15.8103,15.7316,15.7394,34000.0
2005-08-18 14:00:00,20.0,20.04,19.95,19.95,27000.0,15.7394,15.7709,15.7001,15.7001,27000.0
2005-08-18 14:30:00,19.95,20.0,19.91,19.94,39900.0,15.7001,15.7394,15.6686,15.6922,39900.0
2005-08-18 15:00:00,19.93,19.97,19.82,19.84,37000.0,15.6843,15.7158,15.5978,15.6135,37000.0
2005-08-18 15:30:00,19.83,19.94,19.83,19.9,102800.0,15.6056,15.6922,15.6056,15.6607,102800.0
2005-08-19 09:30:00,19.88,19.88,19.71,19.77,74000.0,15.645,15.645,15.5112,15.5584,74000.0
2005-08-19 10:00:00,19.77,19.94,19.74,19.9,50300.0,15.5584,15.6922,15.5348,15.6607,50300.0
2005-08-19 10:30:00,19.9,19.94,19.88,19.89,22900.0,15.6607,15.6922,15.645,15.6529,22900.0
2005-08-19 11:00:00,19.9,19.9,19.87,19.9,20500.0,15.6607,15.6607,15.6371,15.6607,20500.0
2005-08-19 11:30:00,19.89,19.95,19.87,19.9,35100.0,15.6529,15.7001,15.6371,15.6607,35100.0
2005-08-19 12:00:00,19.91,20.01,19.91,20.0,27700.0,15.6686,15.7473,15.6686,15.7394,27700.0
2005-08-19 12:30:00,19.98,19.99,19.96,19.97,11900.0,15.7237,15.7316,15.7079,15.7158,11900.0
2005-08-19 13:00:00,19.97,20.03,19.87,19.89,22800.0,15.7158,15.763,15.6371,15.6529,22800.0
2005-08-19 13:30:00,19.87,19.89,19.87,19.89,15600.0,15.6371,15.6529,15.6371,15.6529,15600.0
2005-08-19 14:00:00,19.89,20.01,19.89,19.98,24300.0,15.6529,15.7473,15.6529,15.7237,24300.0
2005-08-19 14:30:00,19.97,20.03,19.93,19.93,28300.0,15.7158,15.763,15.6843,15.6843,28300.0
2005-08-19 15:00:00,19.94,20.02,19.93,20.01,32100.0,15.6922,15.7552,15.6843,15.7473,32100.0
2005-08-19 15:30:00,20.02,20.02,19.97,19.99,28700.0,15.7552,15.7552,15.7158,15.7316,28700.0
2005-08-22 09:30:00,20.0,20.2,19.94,20.05,61300.0,15.7394,15.8968,15.6922,15.7788,61300.0
2005-08-22 10:00:00,20.05,20.05,19.96,20.0,70800.0,15.7788,15.7788,15.7079,15.7394,70800.0
2005-08-22 10:30:00,20.0,20.01,19.95,19.98,35700.0,15.7394,15.7473,15.7001,15.7237,35700.0
2005-08-22 11:00:00,19.98,20.0,19.96,19.99,17700.0,15.7237,15.7394,15.7079,15.7316,17700.0
2005-08-22 11:30:00,19.96,19.98,19.95,19.96,23200.0,15.7079,15.7237,15.7001,15.7079,23200.0
2005-08-22 12:00:00,19.96,19.98,19.95,19.95,19700.0,15.7079,15.7237,15.7001,15.7001,19700.0
2005-08-22 12:30:00,19.95,19.95,19.9,19.93,35900.0,15.7001,15.7001,15.6607,15.6843,35900.0
2005-08-22 13:00:00,19.93,19.95,19.87,19.89,25300.0,15.6843,15.7001,15.6371,15.6529,25300.0
2005-08-22 13:30:00,19.89,19.97,19.88,19.94,21400.0,15.6529,15.7158,15.645,15.6922,21400.0
2005-08-22 14:00:00,19.93,20.0,19.9,19.97,24600.0,15.6843,15.7394,15.6607,15.7158,24600.0
2005-08-22 14:30:00,19.96,20.01,19.91,19.91,111100.0,15.7079,15.7473,15.6686,15.6686,111100.0
2005-08-22 15:00:00,19.91,19.92,19.78,19.86,64900.0,15.6686,15.6765,15.5663,15.6293,64900.0
2005-08-22 15:30:00,19.87,20.01,19.87,20.0,111300.0,15.6371,15.7473,15.6371,15.7394,111300.0
2005-08-23 09:30:00,20.0,20.11,19.9,19.96,34600.0,15.7394,15.826,15.6607,15.7079,34600.0
2005-08-23 10:00:00,19.95,20.01,19.92,20.0,36100.0,15.7001,15.7473,15.6765,15.7394,36100.0
2005-08-23 10:30:00,20.0,20.01,19.91,19.97,37400.0,15.7394,15.7473,15.6686,15.7158,37400.0
2005-08-23 11:00:00,19.97,20.0,19.9,19.99,27900.0,15.7158,15.7394,15.6607,15.7316,27900.0
2005-08-23 11:30:00,20.0,20.0,19.91,19.95,25800.0,15.7394,15.7394,15.6686,15.7001,25800.0
2005-08-23 12:00:00,19.96,19.96,19.91,19.91,16200.0,15.7079,15.7079,15.6686,15.6686,16200.0
2005-08-23 12:30:00,19.91,19.92,19.86,19.87,13400.0,15.6686,15.6765,15.6293,15.6371,13400.0
2005-08-23 13:00:00,19.86,19.88,19.84,19.86,32700.0,15.6293,15.645,15.6135,15.6293,32700.0
2005-08-23 13:30:00,19.86,19.95,19.81,19.91,38600.0,15.6293,15.7001,15.5899,15.6686,38600.0
2005-08-23 14:00:00,19.92,19.92,19.84,19.87,30500.0,15.6765,15.6765,15.6135,15.6371,30500.0
2005-08-23 14:30:00,19.87,19.95,19.86,19.94,27100.0,15.6371,15.7001,15.6293,15.6922,27100.0
2005-08-23 15:00:00,19.94,19.94,19.86,19.9,75600.0,15.6922,15.6922,15.6293,15.6607,75600.0
2005-08-23 15:30:00,19.9,19.91,19.74,19.76,111800.0,15.6607,15.6686,15.5348,15.5506,111800.0
2005-08-24 09:30:00,19.75,19.75,19.33,19.57,28700.0,15.5427,15.5427,15.2122,15.401,28700.0
2005-08-24 10:00:00,19.59,19.8,19.57,19.8,59200.0,15.4168,15.582,15.401,15.582,59200.0
2005-08-24 10:30:00,19.8,19.82,19.75,19.8,157000.0,15.582,15.5978,15.5427,15.582,157000.0
2005-08-24 11:00:00,19.8,19.85,19.79,19.85,254000.0,15.582,15.6214,15.5742,15.6214,254000.0
2005-08-24 11:30:00,19.85,19.9,19.82,19.82,34600.0,15.6214,15.6607,15.5978,15.5978,34600.0
2005-08-24 12:00:00,19.83,19.9,19.8,19.89,43600.0,15.6056,15.6607,15.582,15.6529,43600.0
2005-08-24 12:30:00,19.88,19.9,19.81,19.86,48400.0,15.645,15.6607,15.5899,15.6293,48400.0
2005-08-24 13:00:00,19.86,19.86,19.81,19.83,30700.0,15.6293,15.6293,15.5899,15.6056,30700.0
2005-08-24 13:30:00,19.83,19.85,19.8,19.81,66500.0,15.6056,15.6214,15.582,15.5899,66500.0
2005-08-24 14:00:00,19.8,19.8,19.65,19.73,87900.0,15.582,15.582,15.464,15.5269,87900.0
2005-08-24 14:30:00,19.72,19.8,19.71,19.72,59800.0,15.5191,15.582,15.5112,15.5191,59800.0
2005-08-24 15:00:00,19.72,19.72,19.47,19.54,118400.0,15.5191,15.5191,15.3223,15.3774,118400.0
2005-08-24 15:30:00,19.57,19.74,19.56,19.68,53600.0,15.401,15.5348,15.3932,15.4876,53600.0
2005-08-25 09:30:00,19.56,19.75,19.56,19.75,47900.0,15.3932,15.5427,15.3932,15.5427,47900.0
2005-08-25 10:00:00,19.75,19.83,19.75,19.8,34100.0,15.5427,15.6056,15.5427,15.582,34100.0
2005-08-25 10:30:00,19.81,19.83,19.73,19.73,42700.0,15.5899,15.6056,15.5269,15.5269,42700.0
2005-08-25 11:00:00,19.74,19.75,19.73,19.73,30600.0,15.5348,15.5427,15.5269,15.5269,30600.0
2005-08-25 11:30:00,19.71,19.75,19.7,19.73,32900.0,15.5112,15.5427,15.5033,15.5269,32900.0
2005-08-25 12:00:00,19.73,19.75,19.71,19.73,23200.0,15.5269,15.5427,15.5112,15.5269,23200.0
2005-08-25 12:30:00,19.73,19.74,19.67,19.69,38500.0,15.5269,15.5348,15.4797,15.4955,38500.0
2005-08-25 13:00:00,19.68,19.75,19.67,19.75,47600.0,15.4876,15.5427,15.4797,15.5427,47600.0
2005-08-25 13:30:00,19.74,19.75,19.71,19.73,53500.0,15.5348,15.5427,15.5112,15.5269,53500.0
2005-08-25 14:00:00,19.73,19.75,19.7,19.72,64900.0,15.5269,15.5427,15.5033,15.5191,64900.0
2005-08-25 14:30:00,19.73,19.75,19.72,19.74,96200.0,15.5269,15.5427,15.5191,15.5348,96200.0
2005-08-25 15:00:00,19.74,19.75,19.7,19.72,81400.0,15.5348,15.5427,15.5033,15.5191,81400.0
2005-08-25 15:30:00,19.72,19.74,19.64,19.73,91400.0,15.5191,15.5348,15.4561,15.5269,91400.0
2005-08-26 09:30:00,19.75,19.75,19.6,19.69,63700.0,15.5427,15.5427,15.4246,15.4955,63700.0
2005-08-26 10:00:00,19.67,19.75,19.64,19.71,64800.0,15.4797,15.5427,15.4561,15.5112,64800.0
2005-08-26 10:30:00,19.71,19.74,19.68,19.73,32000.0,15.5112,15.5348,15.4876,15.5269,32000.0
2005-08-26 11:00:00,19.72,19.74,19.66,19.66,22000.0,15.5191,15.5348,15.4719,15.4719,22000.0
2005-08-26 11:30:00,19.66,19.69,19.65,19.67,29100.0,15.4719,15.4955,15.464,15.4797,29100.0
2005-08-26 12:00:00,19.68,19.71,19.67,19.67,18100.0,15.4876,15.5112,15.4797,15.4797,18100.0
2005-08-26 12:30:00,19.68,19.71,19.66,19.69,31500.0,15.4876,15.5112,15.4719,15.4955,31500.0
2005-08-26 13:00:00,19.69,19.71,19.67,19.71,12200.0,15.4955,15.5112,15.4797,15.5112,12200.0
2005-08-26 13:30:00,19.72,19.74,19.68,19.71,20000.0,15.5191,15.5348,15.4876,15.5112,20000.0
2005-08-26 14:00:00,19.72,19.75,19.67,19.71,37200.0,15.5191,15.5427,15.4797,15.5112,37200.0
2005-08-26 14:30:00,19.73,19.75,19.67,19.7,112100.0,15.5269,15.5427,15.4797,15.5033,112100.0
2005-08-26 15:00:00,19.7,19.75,19.7,19.74,38300.0,15.5033,15.5427,15.5033,15.5348,38300.0
2005-08-26 15:30:00,19.74,19.75,19.7,19.73,55400.0,15.5348,15.5427,15.5033,15.5269,55400.0
2005-08-29 09:30:00,19.7,19.8,19.69,19.73,39500.0,15.5033,15.582,15.4955,15.5269,39500.0
2005-08-29 10:00:00,19.72,19.89,19.7,19.75,41500.0,15.5191,15.6529,15.5033,15.5427,41500.0
2005-08-29 10:30:00,19.76,19.8,19.74,19.76,16500.0,15.5506,15.582,15.5348,15.5506,16500.0
2005-08-29 11:00:00,19.75,19.75,19.7,19.71,13600.0,15.5427,15.5427,15.5033,15.5112,13600.0
2005-08-29 11:30:00,19.72,19.75,19.71,19.73,11900.0,15.5191,15.5427,15.5112,15.5269,11900.0
2005-08-29 12:00:00,19.73,19.77,19.71,19.76,12000.0,15.5269,15.5584,15.5112,15.5506,12000.0
2005-08-29 12:30:00,19.76,19.87,19.71,19.85,112900.0,15.5506,15.6371,15.5112,15.6214,112900.0
2005-08-29 13:00:00,19.86,20.0,19.86,19.96,31600.0,15.6293,15.7394,15.6293,15.7079,31600.0
2005-08-29 13:30:00,19.95,20.06,19.94,20.01,39200.0,15.7001,15.7866,15.6922,15.7473,39200.0
2005-08-29 14:00:00,20.02,20.04,19.81,19.81,38200.0,15.7552,15.7709,15.5899,15.5899,38200.0
2005-08-29 14:30:00,19.81,19.88,19.79,19.87,17700.0,15.5899,15.645,15.5742,15.6371,17700.0
2005-08-29 15:00:00,19.87,19.95,19.87,19.95,28700.0,15.6371,15.7001,15.6371,15.7001,28700.0
2005-08-29 15:30:00,19.94,20.0,19.94,20.0,53500.0,15.6922,15.7394,15.6922,15.7394,53500.0
2005-08-30 09:30:00,20.04,20.05,19.76,19.97,32900.0,15.7709,15.7788,15.5506,15.7158,32900.0
2005-08-30 10:00:00,19.97,20.05,19.91,19.99,34300.0,15.7158,15.7788,15.6686,15.7316,34300.0
2005-08-30 10:30:00,20.02,20.03,19.95,19.96,24800.0,15.7552,15.763,15.7001,15.7079,24800.0
2005-08-30 11:00:00,19.96,19.96,19.76,19.84,20900.0,15.7079,15.7079,15.5506,15.6135,20900.0
2005-08-30 11:30:00,19.84,19.85,19.81,19.82,64900.0,15.6135,15.6214,15.5899,15.5978,64900.0
2005-08-30 12:00:00,19.81,19.91,19.81,19.89,21700.0,15.5899,15.6686,15.5899,15.6529,21700.0
2005-08-30 12:30:00,19.89,19.94,19.88,19.9,25600.0,15.6529,15.6922,15.645,15.6607,25600.0
2005-08-30 13:00:00,19.9,19.91,19.84,19.89,26000.0,15.6607,15.6686,15.6135,15.6529,26000.0
2005-08-30 13:30:00,19.89,19.89,19.8,19.85,34100.0,15.6529,15.6529,15.582,15.6214,34100.0
2005-08-30 14:00:00,19.84,19.85,19.76,19.77,24200.0,15.6135,15.6214,15.5506,15.5584,24200.0
2005-08-30 14:30:00,19.76,19.8,19.7,19.71,60200.0,15.5506,15.582,15.5033,15.5112,60200.0
2005-08-30 15:00:00,19.72,19.77,19.71,19.72,24100.0,15.5191,15.5584,15.5112,15.5191,24100.0
2005-08-30 15:30:00,19.72,19.9,19.72,19.87,44700.0,15.5191,15.6607,15.5191,15.6371,44700.0
2005-08-31 09:30:00,19.85,20.04,19.85,19.85,31300.0,15.6214,15.7709,15.6214,15.6214,31300.0
2005-08-31 10:00:00,19.82,20.06,19.75,19.83,33600.0,15.5978,15.7866,15.5427,15.6056,33600.0
2005-08-31 10:30:00,19.83,20.04,19.8,19.99,42800.0,15.6056,15.7709,15.582,15.7316,42800.0
2005-08-31 11:00:00,20.01,20.27,19.96,20.24,31500.0,15.7473,15.9519,15.7079,15.9283,31500.0
2005-08-31 11:30:00,20.24,20.26,20.2,20.26,34100.0,15.9283,15.944,15.8968,15.944,34100.0
2005-08-31 12:00:00,20.26,20.27,20.03,20.07,16900.0,15.944,15.9519,15.763,15.7945,16900.0
2005-08-31 12:30:00,20.07,20.16,20.05,20.13,14900.0,15.7945,15.8653,15.7788,15.8417,14900.0
2005-08-31 13:00:00,20.14,20.39,20.13,20.32,47700.0,15.8496,16.0463,15.8417,15.9913,47700.0
2005-08-31 13:30:00,20.33,20.65,20.33,20.62,72200.0,15.9991,16.251,15.9991,16.2274,72200.0
2005-08-31 14:00:00,20.62,20.62,20.32,20.32,54600.0,16.2274,16.2274,15.9913,15.9913,54600.0
2005-08-31 14:30:00,20.33,20.49,20.32,20.48,56000.0,15.9991,16.125,15.9913,16.1172,56000.0
2005-08-31 15:00:00,20.46,20.55,20.39,20.43,41300.0,16.1014,16.1723,16.0463,16.0778,41300.0
2005-08-31 15:30:00,20.42,20.53,20.42,20.51,47200.0,16.07,16.1565,16.07,16.1408,47200.0
2005-09-01 09:30:00,20.53,20.64,20.47,20.61,43900.0,16.1565,16.2431,16.1093,16.2195,43900.0
2005-09-01 10:00:00,20.59,20.61,20.28,20.29,60500.0,16.2037,16.2195,15.9598,15.9677,60500.0
2005-09-01 10:30:00,20.3,20.35,20.28,20.33,44200.0,15.9755,16.0149,15.9598,15.9991,44200.0
2005-09-01 11:00:00,20.34,20.59,20.33,20.55,47200.0,16.007,16.2037,15.9991,16.1723,47200.0
2005-09-01 11:30:00,20.55,20.66,20.52,20.58,40400.0,16.1723,16.2588,16.1487,16.1959,40400.0
2005-09-01 12:00:00,20.6,20.62,20.53,20.61,20000.0,16.2116,16.2274,16.1565,16.2195,20000.0
2005-09-01 12:30:00,20.61,20.63,20.46,20.47,20800.0,16.2195,16.2352,16.1014,16.1093,20800.0
2005-09-01 13:00:00,20.46,20.59,20.46,20.59,25900.0,16.1014,16.2037,16.1014,16.2037,25900.0
2005-09-01 13:30:00,20.59,20.65,20.52,20.54,23500.0,16.2037,16.251,16.1487,16.1644,23500.0
2005-09-01 14:00:00,20.54,20.61,20.51,20.6,26300.0,16.1644,16.2195,16.1408,16.2116,26300.0
2005-09-01 14:30:00,20.62,20.66,20.52,20.53,33300.0,16.2274,16.2588,16.1487,16.1565,33300.0
2005-09-01 15:00:00,20.53,20.65,20.53,20.6,22800.0,16.1565,16.251,16.1565,16.2116,22800.0
2005-09-01 15:30:00,20.61,20.63,20.55,20.56,23200.0,16.2195,16.2352,16.1723,16.1801,23200.0
2005-09-02 09:30:00,20.57,20.69,20.36,20.4,17000.0,16.188,16.2824,16.0227,16.0542,17000.0
2005-09-02 10:00:00,20.39,20.5,20.36,20.43,23900.0,16.0463,16.1329,16.0227,16.0778,23900.0
2005-09-02 10:30:00,20.41,20.41,20.22,20.26,34400.0,16.0621,16.0621,15.9126,15.944,34400.0
2005-09-02 11:00:00,20.23,20.28,20.17,20.17,28100.0,15.9204,15.9598,15.8732,15.8732,28100.0
2005-09-02 11:30:00,20.16,20.19,20.06,20.17,48800.0,15.8653,15.889,15.7866,15.8732,48800.0
2005-09-02 12:00:00,20.17,20.38,20.17,20.38,18900.0,15.8732,16.0385,15.8732,16.0385,18900.0
2005-09-02 12:30:00,20.39,20.5,20.39,20.47,25200.0,16.0463,16.1329,16.0463,16.1093,25200.0
2005-09-02 13:00:00,20.47,20.51,20.45,20.51,37600.0,16.1093,16.1408,16.0936,16.1408,37600.0
2005-09-02 13:30:00,20.51,20.54,20.47,20.51,19900.0,16.1408,16.1644,16.1093,16.1408,19900.0
2005-09-02 14:00:00,20.5,20.51,20.37,20.37,30100.0,16.1329,16.1408,16.0306,16.0306,30100.0
2005-09-02 14:30:00,20.37,20.37,20.3,20.33,22500.0,16.0306,16.0306,15.9755,15.9991,22500.0
2005-09-02 15:00:00,20.34,20.43,20.34,20.43,36200.0,16.007,16.0778,16.007,16.0778,36200.0
2005-09-02 15:30:00,20.41,20.43,20.29,20.35,34900.0,16.0621,16.0778,15.9677,16.0149,34900.0
2005-09-06 09:30:00,20.35,20.41,20.22,20.25,55000.0,16.0149,16.0621,15.9126,15.9362,55000.0
2005-09-06 10:00:00,20.25,20.31,20.09,20.19,79500.0,15.9362,15.9834,15.8103,15.889,79500.0
2005-09-06 10:30:00,20.19,20.23,20.15,20.2,67500.0,15.889,15.9204,15.8575,15.8968,67500.0
2005-09-06 11:00:00,20.21,20.26,20.21,20.25,41800.0,15.9047,15.944,15.9047,15.9362,41800.0
2005-09-06 11:30:00,20.25,20.27,20.21,20.27,31200.0,15.9362,15.9519,15.9047,15.9519,31200.0
2005-09-06 12:00:00,20.25,20.3,20.25,20.29,61100.0,15.9362,15.9755,15.9362,15.9677,61100.0
2005-09-06 12:30:00,20.29,20.3,20.29,20.3,15300.0,15.9677,15.9755,15.9677,15.9755,15300.0
2005-09-06 13:00:00,20.3,20.31,20.27,20.29,21700.0,15.9755,15.9834,15.9519,15.9677,21700.0
2005-09-06 13:30:00,20.29,20.3,20.26,20.29,20400.0,15.9677,15.9755,15.944,15.9677,20400.0
2005-09-06 14:00:00,20.29,20.29,20.19,20.22,62900.0,15.9677,15.9677,15.889,15.9126,62900.0
2005-09-06 14:30:00,20.21,20.25,20.18,20.23,36700.0,15.9047,15.9362,15.8811,15.9204,36700.0
2005-09-06 15:00:00,20.23,20.24,20.2,20.22,55300.0,15.9204,15.9283,15.8968,15.9126,55300.0
2005-09-06 15:30:00,20.22,20.25,20.16,20.25,238200.0,15.9126,15.9362,15.8653,15.9362,238200.0
2005-09-07 09:30:00,20.26,20.26,20.09,20.16,37300.0,15.944,15.944,15.8103,15.8653,37300.0
2005-09-07 10:00:00,20.16,20.24,20.1,20.14,31300.0,15.8653,15.9283,15.8181,15.8496,31300.0
2005-09-07 10:30:00,20.14,20.27,20.13,20.27,28500.0,15.8496,15.9519,15.8417,15.9519,28500.0
2005-09-07 11:00:00,20.27,20.48,20.27,20.4,34600.0,15.9519,16.1172,15.9519,16.0542,34600.0
2005-09-07 11:30:00,20.4,20.41,20.33,20.35,20800.0,16.0542,16.0621,15.9991,16.0149,20800.0
2005-09-07 12:00:00,20.35,20.46,20.35,20.39,17000.0,16.0149,16.1014,16.0149,16.0463,17000.0
2005-09-07 12:30:00,20.39,20.4,20.34,20.36,9900.0,16.0463,16.0542,16.007,16.0227,9900.0
2005-09-07 13:00:00,20.35,20.37,20.32,20.37,45000.0,16.0149,16.0306,15.9913,16.0306,45000.0
2005-09-07 13:30:00,20.37,20.43,20.31,20.31,26700.0,16.0306,16.0778,15.9834,15.9834,26700.0
2005-09-07 14:00:00,20.31,20.39,20.3,20.3,36600.0,15.9834,16.0463,15.9755,15.9755,36600.0
2005-09-07 14:30:00,20.31,20.41,20.29,20.41,31800.0,15.9834,16.0621,15.9677,16.0621,31800.0
2005-09-07 15:00:00,20.41,20.46,20.34,20.44,40600.0,16.0621,16.1014,16.007,16.0857,40600.0
2005-09-07 15:30:00,20.44,20.48,20.4,20.48,50800.0,16.0857,16.1172,16.0542,16.1172,50800.0
2005-09-08 09:30:00,20.3,20.33,20.1,20.1,75700.0,15.9755,15.9991,15.8181,15.8181,75700.0
2005-09-08 10:00:00,20.13,20.15,19.96,20.0,60400.0,15.8417,15.8575,15.7079,15.7394,60400.0
2005-09-08 10:30:00,20.0,20.07,19.93,20.0,57500.0,15.7394,15.7945,15.6843,15.7394,57500.0
2005-09-08 11:00:00,20.0,20.06,19.91,19.92,30500.0,15.7394,15.7866,15.6686,15.6765,30500.0
2005-09-08 11:30:00,19.92,19.98,19.88,19.9,44900.0,15.6765,15.7237,15.645,15.6607,44900.0
2005-09-08 12:00:00,19.89,19.96,19.87,19.92,52000.0,15.6529,15.7079,15.6371,15.6765,52000.0
2005-09-08 12:30:00,19.92,19.97,19.86,19.86,37700.0,15.6765,15.7158,15.6293,15.6293,37700.0
2005-09-08 13:00:00,19.85,19.87,19.78,19.78,61000.0,15.6214,15.6371,15.5663,15.5663,61000.0
2005-09-08 13:30:00,19.78,19.91,19.73,19.91,111400.0,15.5663,15.6686,15.5269,15.6686,111400.0
2005-09-08 14:00:00,19.91,19.91,19.78,19.84,66800.0,15.6686,15.6686,15.5663,15.6135,66800.0
2005-09-08 14:30:00,19.86,19.94,19.78,19.8,40400.0,15.6293,15.6922,15.5663,15.582,40400.0
2005-09-08 15:00:00,19.81,19.85,19.75,19.84,68800.0,15.5899,15.6214,15.5427,15.6135,68800.0
2005-09-08 15:30:00,19.84,19.9,19.82,19.88,81400.0,15.6135,15.6607,15.5978,15.645,81400.0
2005-09-09 09:30:00,19.8,19.95,19.8,19.89,25300.0,15.582,15.7001,15.582,15.6529,25300.0
2005-09-09 10:00:00,19.89,19.97,19.86,19.96,21600.0,15.6529,15.7158,15.6293,15.7079,21600.0
2005-09-09 10:30:00,19.97,20.02,19.92,19.98,35400.0,15.7158,15.7552,15.6765,15.7237,35400.0
2005-09-09 11:00:00,19.99,20.04,19.96,20.01,32900.0,15.7316,15.7709,15.7079,15.7473,32900.0
2005-09-09 11:30:00,20.02,20.03,19.99,20.02,45900.0,15.7552,15.763,15.7316,15.7552,45900.0
2005-09-09 12:00:00,20.02,20.12,20.01,20.1,25500.0,15.7552,15.8339,15.7473,15.8181,25500.0
2005-09-09 12:30:00,20.11,20.13,20.08,20.08,15700.0,15.826,15.8417,15.8024,15.8024,15700.0
2005-09-09 13:00:00,20.09,20.1,20.05,20.06,12200.0,15.8103,15.8181,15.7788,15.7866,12200.0
2005-09-09 13:30:00,20.06,20.24,20.06,20.22,35000.0,15.7866,15.9283,15.7866,15.9126,35000.0
2005-09-09 14:00:00,20.21,20.22,20.15,20.2,27700.0,15.9047,15.9126,15.8575,15.8968,27700.0
2005-09-09 14:30:00,20.21,20.23,20.14,20.21,32700.0,15.9047,15.9204,15.8496,15.9047,32700.0
2005-09-09 15:00:00,20.22,20.29,20.21,20.28,27700.0,15.9126,15.9677,15.9047,15.9598,27700.0
2005-09-09 15:30:00,20.28,20.32,20.21,20.3,47300.0,15.9598,15.9913,15.9047,15.9755,47300.0
2005-09-12 09:30:00,20.2,20.4,20.12,20.29,22500.0,15.8968,16.0542,15.8339,15.9677,22500.0
2005-09-12 10:00:00,20.29,20.3,19.98,20.05,29200.0,15.9677,15.9755,15.7237,15.7788,29200.0
2005-09-12 10:30:00,20.08,20.42,20.03,20.36,34000.0,15.8024,16.07,15.763,16.0227,34000.0
2005-09-12 11:00:00,20.34,20.52,20.31,20.51,23400.0,16.007,16.1487,15.9834,16.1408,23400.0
2005-09-12 11:30:00,20.51,20.54,20.34,20.36,27900.0,16.1408,16.1644,16.007,16.0227,27900.0
2005-09-12 12:00:00,20.35,20.5,20.35,20.48,9200.0,16.0149,16.1329,16.0149,16.1172,9200.0
2005-09-12 12:30:00,20.47,20.48,20.4,20.43,16000.0,16.1093,16.1172,16.0542,16.0778,16000.0
2005-09-12 13:00:00,20.42,20.44,20.34,20.36,12400.0,16.07,16.0857,16.007,16.0227,12400.0
2005-09-12 13:30:00,20.36,20.36,20.3,20.33,15800.0,16.0227,16.0227,15.9755,15.9991,15800.0
2005-09-12 14:00:00,20.31,20.35,20.31,20.32,11900.0,15.9834,16.0149,15.9834,15.9913,11900.0
2005-09-12 14:30:00,20.32,20.51,20.32,20.5,27900.0,15.9913,16.1408,15.9913,16.1329,27900.0
2005-09-12 15:00:00,20.5,20.54,20.44,20.5,124500.0,16.1329,16.1644,16.0857,16.1329,124500.0
2005-09-12 15:30:00,20.49,20.54,20.44,20.44,53900.0,16.125,16.1644,16.0857,16.0857,53900.0
2005-09-13 09:30:00,20.0,20.03,19.89,19.98,73600.0,15.7394,15.763,15.6529,15.7237,73600.0
2005-09-13 10:00:00,19.99,20.02,19.94,20.01,43200.0,15.7316,15.7552,15.6922,15.7473,43200.0
2005-09-13 10:30:00,20.0,20.07,19.93,19.96,24300.0,15.7394,15.7945,15.6843,15.7079,24300.0
2005-09-13 11:00:00,19.97,20.13,19.95,20.11,38500.0,15.7158,15.8417,15.7001,15.826,38500.0
2005-09-13 11:30:00,20.13,20.28,20.13,20.23,24100.0,15.8417,15.9598,15.8417,15.9204,24100.0
2005-09-13 12:00:00,20.22,20.22,20.15,20.15,15200.0,15.9126,15.9126,15.8575,15.8575,15200.0
2005-09-13 12:30:00,20.15,20.18,20.12,20.18,16600.0,15.8575,15.8811,15.8339,15.8811,16600.0
2005-09-13 13:00:00,20.17,20.22,20.17,20.2,13800.0,15.8732,15.9126,15.8732,15.8968,13800.0
2005-09-13 13:30:00,20.2,20.37,20.19,20.37,56100.0,15.8968,16.0306,15.889,16.0306,56100.0
2005-09-13 14:00:00,20.37,20.49,20.35,20.47,49700.0,16.0306,16.125,16.0149,16.1093,49700.0
2005-09-13 14:30:00,20.47,20.54,20.3,20.38,47100.0,16.1093,16.1644,15.9755,16.0385,47100.0
2005-09-13 15:00:00,20.38,20.39,20.19,20.36,55300.0,16.0385,16.0463,15.889,16.0227,55300.0
2005-09-13 15:30:00,20.35,20.4,20.3,20.33,192900.0,16.0149,16.0542,15.9755,15.9991,192900.0
2005-09-14 09:30:00,20.3,20.31,20.04,20.05,108200.0,15.9755,15.9834,15.7709,15.7788,108200.0
2005-09-14 10:00:00,20.05,20.08,19.81,19.81,105000.0,15.7788,15.8024,15.5899,15.5899,105000.0
2005-09-14 10:30:00,19.81,19.9,19.77,19.85,97100.0,15.5899,15.6607,15.5584,15.6214,97100.0
2005-09-14 11:00:00,19.84,19.9,19.84,19.88,94200.0,15.6135,15.6607,15.6135,15.645,94200.0
2005-09-14 11:30:00,19.88,20.0,19.85,19.85,34800.0,15.645,15.7394,15.6214,15.6214,34800.0
2005-09-14 12:00:00,19.84,19.92,19.83,19.88,18100.0,15.6135,15.6765,15.6056,15.645,18100.0
2005-09-14 12:30:00,19.88,19.9,19.87,19.9,13700.0,15.645,15.6607,15.6371,15.6607,13700.0
2005-09-14 13:00:00,19.91,20.01,19.91,20.01,18500.0,15.6686,15.7473,15.6686,15.7473,18500.0
2005-09-14 13:30:00,20.01,20.01,19.86,19.93,34400.0,15.7473,15.7473,15.6293,15.6843,34400.0
2005-09-14 14:00:00,19.94,19.94,19.83,19.89,52900.0,15.6922,15.6922,15.6056,15.6529,52900.0
2005-09-14 14:30:00,19.89,19.89,19.74,19.75,55500.0,15.6529,15.6529,15.5348,15.5427,55500.0
2005-09-14 15:00:00,19.75,19.87,19.7,19.78,70100.0,15.5427,15.6371,15.5033,15.5663,70100.0
2005-09-14 15:30:00,19.78,19.91,19.78,19.84,104400.0,15.5663,15.6686,15.5663,15.6135,104400.0
2005-09-15 09:30:00,19.87,20.02,19.7,19.72,38300.0,15.6371,15.7552,15.5033,15.5191,38300.0
2005-09-15 10:00:00,19.76,19.83,19.65,19.69,49800.0,15.5506,15.6056,15.464,15.4955,49800.0
2005-09-15 10:30:00,19.69,19.8,19.68,19.75,23200.0,15.4955,15.582,15.4876,15.5427,23200.0
2005-09-15 11:00:00,19.75,19.8,19.71,19.74,20000.0,15.5427,15.582,15.5112,15.5348,20000.0
2005-09-15 11:30:00,19.75,19.89,19.72,19.86,42900.0,15.5427,15.6529,15.5191,15.6293,42900.0
2005-09-15 12:00:00,19.87,19.88,19.76,19.87,17700.0,15.6371,15.645,15.5506,15.6371,17700.0
2005-09-15 12:30:00,19.88,19.89,19.84,19.86,11300.0,15.645,15.6529,15.6135,15.6293,11300.0
2005-09-15 13:00:00,19.86,19.98,19.85,19.97,28900.0,15.6293,15.7237,15.6214,15.7158,28900.0
2005-09-15 13:30:00,19.97,19.99,19.95,19.95,24000.0,15.7158,15.7316,15.7001,15.7001,24000.0
2005-09-15 14:00:00,19.96,19.96,19.85,19.87,18500.0,15.7079,15.7079,15.6214,15.6371,18500.0
2005-09-15 14:30:00,19.87,19.94,19.81,19.94,24200.0,15.6371,15.6922,15.5899,15.6922,24200.0
2005-09-15 15:00:00,19.93,19.96,19.85,19.85,19500.0,15.6843,15.7079,15.6214,15.6214,19500.0
2005-09-15 15:30:00,19.86,19.9,19.76,19.85,48300.0,15.6293,15.6607,15.5506,15.6214,48300.0
2005-09-16 09:30:00,19.97,20.11,19.97,19.98,469100.0,15.7158,15.826,15.7158,15.7237,469100.0
2005-09-16 10:00:00,20.0,20.02,19.85,19.85,50900.0,15.7394,15.7552,15.6214,15.6214,50900.0
2005-09-16 10:30:00,19.85,19.87,19.8,19.83,65300.0,15.6214,15.6371,15.582,15.6056,65300.0
2005-09-16 11:00:00,19.82,19.9,19.8,19.89,90100.0,15.5978,15.6607,15.582,15.6529,90100.0
2005-09-16 11:30:00,19.88,19.92,19.85,19.85,58900.0,15.645,15.6765,15.6214,15.6214,58900.0
2005-09-16 12:00:00,19.85,19.87,19.8,19.86,20600.0,15.6214,15.6371,15.582,15.6293,20600.0
2005-09-16 12:30:00,19.87,19.89,19.85,19.86,41200.0,15.6371,15.6529,15.6214,15.6293,41200.0
2005-09-16 13:00:00,19.86,19.94,19.83,19.93,21300.0,15.6293,15.6922,15.6056,15.6843,21300.0
2005-09-16 13:30:00,19.92,19.95,19.9,19.94,12200.0,15.6765,15.7001,15.6607,15.6922,12200.0
2005-09-16 14:00:00,19.95,20.0,19.87,19.89,31700.0,15.7001,15.7394,15.6371,15.6529,31700.0
2005-09-16 14:30:00,19.89,19.9,19.82,19.89,24300.0,15.6529,15.6607,15.5978,15.6529,24300.0
2005-09-16 15:00:00,19.89,20.03,19.88,20.02,37500.0,15.6529,15.763,15.645,15.7552,37500.0
2005-09-16 15:30:00,20.02,20.04,19.91,19.98,82900.0,15.7552,15.7709,15.6686,15.7237,82900.0
2005-09-19 09:30:00,20.0,20.05,19.89,19.94,39800.0,15.7394,15.7788,15.6529,15.6922,39800.0
2005-09-19 10:00:00,19.93,19.95,19.72,19.79,27700.0,15.6843,15.7001,15.5191,15.5742,27700.0
2005-09-19 10:30:00,19.81,19.94,19.79,19.91,17400.0,15.5899,15.6922,15.5742,15.6686,17400.0
2005-09-19 11:00:00,19.9,19.93,19.83,19.85,13200.0,15.6607,15.6843,15.6056,15.6214,13200.0
2005-09-19 11:30:00,19.85,19.87,19.78,19.87,21100.0,15.6214,15.6371,15.5663,15.6371,21100.0
2005-09-19 12:00:00,19.87,20.02,19.86,20.01,43400.0,15.6371,15.7552,15.6293,15.7473,43400.0
2005-09-19 12:30:00,20.0,20.08,20.0,20.06,26000.0,15.7394,15.8024,15.7394,15.7866,26000.0
2005-09-19 13:00:00,20.06,20.07,19.98,19.98,21100.0,15.7866,15.7945,15.7237,15.7237,21100.0
2005-09-19 13:30:00,19.99,20.03,19.96,20.01,26300.0,15.7316,15.763,15.7079,15.7473,26300.0
2005-09-19 14:00:00,20.01,20.02,19.78,19.81,43700.0,15.7473,15.7552,15.5663,15.5899,43700.0
2005-09-19 14:30:00,19.82,19.91,19.81,19.82,16800.0,15.5978,15.6686,15.5899,15.5978,16800.0
2005-09-19 15:00:00,19.82,19.88,19.76,19.76,41100.0,15.5978,15.645,15.5506,15.5506,41100.0
2005-09-19 15:30:00,19.76,19.81,19.72,19.77,67500.0,15.5506,15.5899,15.5191,15.5584,67500.0
2005-09-20 09:30:00,19.84,19.84,19.67,19.7,66800.0,15.6135,15.6135,15.4797,15.5033,66800.0
2005-09-20 10:00:00,19.69,19.76,19.66,19.72,36500.0,15.4955,15.5506,15.4719,15.5191,36500.0
2005-09-20 10:30:00,19.72,19.76,19.71,19.74,6600.0,15.5191,15.5506,15.5112,15.5348,6600.0
2005-09-20 11:00:00,19.75,19.84,19.73,19.8,24200.0,15.5427,15.6135,15.5269,15.582,24200.0
2005-09-20 11:30:00,19.79,19.84,19.79,19.79,17000.0,15.5742,15.6135,15.5742,15.5742,17000.0
2005-09-20 12:00:00,19.81,19.83,19.81,19.82,959500.0,15.5899,15.6056,15.5899,15.5978,959500.0
2005-09-20 12:30:00,19.82,19.82,19.78,19.8,70100.0,15.5978,15.5978,15.5663,15.582,70100.0
2005-09-20 13:00:00,19.79,19.8,19.76,19.78,33000.0,15.5742,15.582,15.5506,15.5663,33000.0
2005-09-20 13:30:00,19.78,19.79,19.73,19.76,50600.0,15.5663,15.5742,15.5269,15.5506,50600.0
2005-09-20 14:00:00,19.76,19.8,19.69,19.7,44400.0,15.5506,15.582,15.4955,15.5033,44400.0
2005-09-20 14:30:00,19.7,19.71,19.53,19.53,102500.0,15.5033,15.5112,15.3696,15.3696,102500.0
2005-09-20 15:00:00,19.54,19.59,19.42,19.55,108400.0,15.3774,15.4168,15.283,15.3853,108400.0
2005-09-20 15:30:00,19.55,19.63,19.48,19.55,92000.0,15.3853,15.4482,15.3302,15.3853,92000.0
2005-09-21 09:30:00,19.43,19.45,19.36,19.44,61500.0,15.2909,15.3066,15.2358,15.2987,61500.0
2005-09-21 10:00:00,19.42,19.71,19.42,19.6,51000.0,15.283,15.5112,15.283,15.4246,51000.0
2005-09-21 10:30:00,19.6,19.82,19.6,19.75,57600.0,15.4246,15.5978,15.4246,15.5427,57600.0
2005-09-21 11:00:00,19.73,19.76,19.65,19.76,81000.0,15.5269,15.5506,15.464,15.5506,81000.0
2005-09-21 11:30:00,19.75,19.75,19.6,19.66,61200.0,15.5427,15.5427,15.4246,15.4719,61200.0
2005-09-21 12:00:00,19.66,19.69,19.61,19.67,24100.0,15.4719,15.4955,15.4325,15.4797,24100.0
2005-09-21 12:30:00,19.69,19.76,19.65,19.74,20500.0,15.4955,15.5506,15.464,15.5348,20500.0
2005-09-21 13:00:00,19.74,19.75,19.62,19.66,63800.0,15.5348,15.5427,15.4404,15.4719,63800.0
2005-09-21 13:30:00,19.66,19.67,19.55,19.56,68000.0,15.4719,15.4797,15.3853,15.3932,68000.0
2005-09-21 14:00:00,19.56,19.64,19.55,19.6,45800.0,15.3932,15.4561,15.3853,15.4246,45800.0
2005-09-21 14:30:00,19.6,19.75,19.57,19.73,65400.0,15.4246,15.5427,15.401,15.5269,65400.0
2005-09-21 15:00:00,19.74,19.74,19.58,19.61,63000.0,15.5348,15.5348,15.4089,15.4325,63000.0
2005-09-21 15:30:00,19.6,19.62,19.55,19.57,103900.0,15.4246,15.4404,15.3853,15.401,103900.0
2005-09-22 09:30:00,19.5,19.51,19.24,19.3,88800.0,15.3459,15.3538,15.1413,15.1885,88800.0
2005-09-22 10:00:00,19.3,19.39,19.27,19.35,93200.0,15.1885,15.2594,15.1649,15.2279,93200.0
2005-09-22 10:30:00,19.36,19.46,19.29,19.3,70400.0,15.2358,15.3145,15.1807,15.1885,70400.0
2005-09-22 11:00:00,19.29,19.3,19.22,19.22,36000.0,15.1807,15.1885,15.1256,15.1256,36000.0
2005-09-22 11:30:00,19.23,19.24,19.09,19.13,82100.0,15.1335,15.1413,15.0233,15.0548,82100.0
2005-09-22 12:00:00,19.11,19.12,19.07,19.09,26400.0,15.039,15.0469,15.0075,15.0233,26400.0
2005-09-22 12:30:00,19.11,19.11,19.08,19.11,33500.0,15.039,15.039,15.0154,15.039,33500.0
2005-09-22 13:00:00,19.11,19.2,19.1,19.11,54700.0,15.039,15.1099,15.0312,15.039,54700.0
2005-09-22 13:30:00,19.1,19.26,19.1,19.23,84600.0,15.0312,15.1571,15.0312,15.1335,84600.0
2005-09-22 14:00:00,19.22,19.24,19.18,19.2,25600.0,15.1256,15.1413,15.0941,15.1099,25600.0
2005-09-22 14:30:00,19.21,19.25,19.21,19.24,31000.0,15.1177,15.1492,15.1177,15.1413,31000.0
2005-09-22 15:00:00,19.24,19.3,19.2,19.3,73300.0,15.1413,15.1885,15.1099,15.1885,73300.0
2005-09-22 15:30:00,19.33,19.53,19.33,19.33,67600.0,15.2122,15.3696,15.2122,15.2122,67600.0
2005-09-23 09:30:00,19.34,19.52,19.16,19.18,50300.0,15.22,15.3617,15.0784,15.0941,50300.0
2005-09-23 10:00:00,19.19,19.19,19.15,19.16,52900.0,15.102,15.102,15.0705,15.0784,52900.0
2005-09-23 10:30:00,19.16,19.18,19.13,19.16,54200.0,15.0784,15.0941,15.0548,15.0784,54200.0
2005-09-23 11:00:00,19.16,19.22,19.12,19.15,74200.0,15.0784,15.1256,15.0469,15.0705,74200.0
2005-09-23 11:30:00,19.14,19.18,19.11,19.17,33200.0,15.0626,15.0941,15.039,15.0862,33200.0
2005-09-23 12:00:00,19.18,19.27,19.16,19.25,32800.0,15.0941,15.1649,15.0784,15.1492,32800.0
2005-09-23 12:30:00,19.25,19.26,19.22,19.23,12500.0,15.1492,15.1571,15.1256,15.1335,12500.0
2005-09-23 13:00:00,19.23,19.25,19.22,19.24,16700.0,15.1335,15.1492,15.1256,15.1413,16700.0
2005-09-23 13:30:00,19.25,19.27,19.17,19.18,30800.0,15.1492,15.1649,15.0862,15.0941,30800.0
2005-09-23 14:00:00,19.18,19.26,19.17,19.24,90400.0,15.0941,15.1571,15.0862,15.1413,90400.0
2005-09-23 14:30:00,19.24,19.25,19.19,19.2,45100.0,15.1413,15.1492,15.102,15.1099,45100.0
2005-09-23 15:00:00,19.19,19.19,19.09,19.13,135800.0,15.102,15.102,15.0233,15.0548,135800.0
2005-09-23 15:30:00,19.13,19.13,19.12,19.12,110600.0,15.0548,15.0548,15.0469,15.0469,110600.0
2005-09-26 09:30:00,19.13,19.13,18.88,18.89,198500.0,15.0548,15.0548,14.858,14.8659,198500.0
2005-09-26 10:00:00,18.9,18.91,18.74,18.75,182500.0,14.8738,14.8816,14.7478,14.7557,182500.0
2005-09-26 10:30:00,18.75,18.77,18.71,18.73,85200.0,14.7557,14.7715,14.7242,14.74,85200.0
2005-09-26 11:00:00,18.73,18.76,18.7,18.76,36000.0,14.74,14.7636,14.7164,14.7636,36000.0
2005-09-26 11:30:00,18.76,18.78,18.72,18.74,103200.0,14.7636,14.7793,14.7321,14.7478,103200.0
2005-09-26 12:00:00,18.75,18.8,18.73,18.76,59900.0,14.7557,14.7951,14.74,14.7636,59900.0
2005-09-26 12:30:00,18.76,18.78,18.74,18.75,46300.0,14.7636,14.7793,14.7478,14.7557,46300.0
2005-09-26 13:00:00,18.75,18.75,18.68,18.68,97700.0,14.7557,14.7557,14.7006,14.7006,97700.0
2005-09-26 13:30:00,18.69,18.79,18.68,18.76,48100.0,14.7085,14.7872,14.7006,14.7636,48100.0
2005-09-26 14:00:00,18.76,18.77,18.69,18.73,51100.0,14.7636,14.7715,14.7085,14.74,51100.0
2005-09-26 14:30:00,18.72,18.79,18.68,18.7,51300.0,14.7321,14.7872,14.7006,14.7164,51300.0
2005-09-26 15:00:00,18.7,18.84,18.7,18.78,64100.0,14.7164,14.8265,14.7164,14.7793,64100.0
2005-09-26 15:30:00,18.78,18.83,18.77,18.78,95300.0,14.7793,14.8187,14.7715,14.7793,95300.0
2005-09-27 09:30:00,18.79,18.97,18.62,18.87,197900.0,14.7872,14.9288,14.6534,14.8502,197900.0
2005-09-27 10:00:00,18.86,18.95,18.83,18.89,245700.0,14.8423,14.9131,14.8187,14.8659,245700.0
2005-09-27 10:30:00,18.89,18.9,18.84,18.85,210900.0,14.8659,14.8738,14.8265,14.8344,210900.0
2005-09-27 11:00:00,18.85,18.87,18.84,18.86,176500.0,14.8344,14.8502,14.8265,14.8423,176500.0
2005-09-27 11:30:00,18.86,18.96,18.86,18.94,58900.0,14.8423,14.921,14.8423,14.9052,58900.0
2005-09-27 12:00:00,18.94,18.95,18.87,18.9,54800.0,14.9052,14.9131,14.8502,14.8738,54800.0
2005-09-27 12:30:00,18.89,18.9,18.87,18.9,126400.0,14.8659,14.8738,14.8502,14.8738,126400.0
2005-09-27 13:00:00,18.9,18.9,18.84,18.85,33300.0,14.8738,14.8738,14.8265,14.8344,33300.0
2005-09-27 13:30:00,18.85,18.95,18.83,18.94,205500.0,14.8344,14.9131,14.8187,14.9052,205500.0
2005-09-27 14:00:00,18.94,18.97,18.91,18.94,185800.0,14.9052,14.9288,14.8816,14.9052,185800.0
2005-09-27 14:30:00,18.94,18.96,18.93,18.94,100400.0,14.9052,14.921,14.8974,14.9052,100400.0
2005-09-27 15:00:00,18.94,18.97,18.93,18.97,146100.0,14.9052,14.9288,14.8974,14.9288,146100.0
2005-09-27 15:30:00,18.95,18.96,18.85,18.86,328100.0,14.9131,14.921,14.8344,14.8423,328100.0
2005-09-28 09:30:00,18.4,18.41,17.9,18.05,336800.0,14.4803,14.4881,14.0868,14.2048,336800.0
2005-09-28 10:00:00,18.05,18.08,17.99,18.06,208500.0,14.2048,14.2284,14.1576,14.2127,208500.0
2005-09-28 10:30:00,18.06,18.24,18.05,18.18,107300.0,14.2127,14.3544,14.2048,14.3071,107300.0
2005-09-28 11:00:00,18.18,18.2,18.07,18.09,53400.0,14.3071,14.3229,14.2206,14.2363,53400.0
2005-09-28 11:30:00,18.09,18.16,18.04,18.15,69100.0,14.2363,14.2914,14.197,14.2835,69100.0
2005-09-28 12:00:00,18.16,18.17,18.03,18.1,54400.0,14.2914,14.2993,14.1891,14.2442,54400.0
2005-09-28 12:30:00,18.11,18.23,18.09,18.21,39600.0,14.2521,14.3465,14.2363,14.3307,39600.0
2005-09-28 13:00:00,18.21,18.22,18.15,18.2,59900.0,14.3307,14.3386,14.2835,14.3229,59900.0
2005-09-28 13:30:00,18.21,18.21,18.14,18.18,64300.0,14.3307,14.3307,14.2757,14.3071,64300.0
2005-09-28 14:00:00,18.19,18.29,18.18,18.29,79700.0,14.315,14.3937,14.3071,14.3937,79700.0
2005-09-28 14:30:00,18.28,18.35,18.26,18.35,69700.0,14.3858,14.4409,14.3701,14.4409,69700.0
2005-09-28 15:00:00,18.35,18.39,18.29,18.31,75500.0,14.4409,14.4724,14.3937,14.4094,75500.0
2005-09-28 15:30:00,18.3,18.3,18.25,18.25,134900.0,14.4016,14.4016,14.3622,14.3622,134900.0
2005-09-29 09:30:00,18.32,18.45,18.23,18.26,119000.0,14.4173,14.5196,14.3465,14.3701,119000.0
2005-09-29 10:00:00,18.26,18.5,18.1,18.16,135200.0,14.3701,14.559,14.2442,14.2914,135200.0
2005-09-29 10:30:00,18.15,18.15,18.04,18.05,77400.0,14.2835,14.2835,14.197,14.2048,77400.0
2005-09-29 11:00:00,18.04,18.05,17.99,17.99,72800.0,14.197,14.2048,14.1576,14.1576,72800.0
2005-09-29 11:30:00,17.99,18.01,17.94,17.95,95000.0,14.1576,14.1734,14.1183,14.1261,95000.0
2005-09-29 12:00:00,17.95,17.95,17.91,17.92,50100.0,14.1261,14.1261,14.0947,14.1025,50100.0
2005-09-29 12:30:00,17.93,17.94,17.92,17.93,38400.0,14.1104,14.1183,14.1025,14.1104,38400.0
2005-09-29 13:00:00,17.93,17.96,17.9,17.91,102200.0,14.1104,14.134,14.0868,14.0947,102200.0
2005-09-29 13:30:00,17.92,17.98,17.92,17.97,56200.0,14.1025,14.1497,14.1025,14.1419,56200.0
2005-09-29 14:00:00,17.97,18.03,17.93,17.96,123800.0,14.1419,14.1891,14.1104,14.134,123800.0
2005-09-29 14:30:00,17.96,18.06,17.95,18.06,129800.0,14.134,14.2127,14.1261,14.2127,129800.0
2005-09-29 15:00:00,18.05,18.07,18.01,18.03,69800.0,14.2048,14.2206,14.1734,14.1891,69800.0
2005-09-29 15:30:00,18.03,18.15,18.0,18.06,130700.0,14.1891,14.2835,14.1655,14.2127,130700.0
2005-09-30 09:30:00,18.15,18.16,18.05,18.05,75700.0,14.2835,14.2914,14.2048,14.2048,75700.0
2005-09-30 10:00:00,18.06,18.06,17.91,17.98,156400.0,14.2127,14.2127,14.0947,14.1497,156400.0
2005-09-30 10:30:00,17.98,18.15,17.97,18.12,76700.0,14.1497,14.2835,14.1419,14.2599,76700.0
2005-09-30 11:00:00,18.11,18.12,18.06,18.07,71400.0,14.2521,14.2599,14.2127,14.2206,71400.0
2005-09-30 11:30:00,18.07,18.16,18.07,18.16,98000.0,14.2206,14.2914,14.2206,14.2914,98000.0
2005-09-30 12:00:00,18.17,18.23,18.16,18.19,40300.0,14.2993,14.3465,14.2914,14.315,40300.0
2005-09-30 12:30:00,18.19,18.21,18.18,18.2,38300.0,14.315,14.3307,14.3071,14.3229,38300.0
2005-09-30 13:00:00,18.2,18.21,18.17,18.2,47400.0,14.3229,14.3307,14.2993,14.3229,47400.0
2005-09-30 13:30:00,18.2,18.22,18.18,18.19,44700.0,14.3229,14.3386,14.3071,14.315,44700.0
2005-09-30 14:00:00,18.19,18.22,18.19,18.21,57400.0,14.315,14.3386,14.315,14.3307,57400.0
2005-09-30 14:30:00,18.22,18.26,18.21,18.24,61000.0,14.3386,14.3701,14.3307,14.3544,61000.0
2005-09-30 15:00:00,18.23,18.25,18.22,18.22,80300.0,14.3465,14.3622,14.3386,14.3386,80300.0
2005-09-30 15:30:00,18.22,18.23,18.19,18.19,125500.0,14.3386,14.3465,14.315,14.315,125500.0
2005-10-03 09:30:00,18.2,18.2,17.98,18.0,126700.0,14.3229,14.3229,14.1497,14.1655,126700.0
2005-10-03 10:00:00,18.01,18.01,17.9,17.9,158900.0,14.1734,14.1734,14.0868,14.0868,158900.0
2005-10-03 10:30:00,17.9,17.9,17.85,17.89,85900.0,14.0868,14.0868,14.0474,14.0789,85900.0
2005-10-03 11:00:00,17.89,17.91,17.87,17.9,106200.0,14.0789,14.0947,14.0632,14.0868,106200.0
2005-10-03 11:30:00,17.9,17.9,17.85,17.87,133000.0,14.0868,14.0868,14.0474,14.0632,133000.0
2005-10-03 12:00:00,17.87,17.93,17.86,17.93,121100.0,14.0632,14.1104,14.0553,14.1104,121100.0
2005-10-03 12:30:00,17.91,17.91,17.88,17.89,59600.0,14.0947,14.0947,14.071,14.0789,59600.0
2005-10-03 13:00:00,17.89,17.9,17.86,17.87,48400.0,14.0789,14.0868,14.0553,14.0632,48400.0
2005-10-03 13:30:00,17.87,17.9,17.86,17.9,42000.0,14.0632,14.0868,14.0553,14.0868,42000.0
2005-10-03 14:00:00,17.9,17.9,17.87,17.89,57700.0,14.0868,14.0868,14.0632,14.0789,57700.0
2005-10-03 14:30:00,17.9,17.91,17.89,17.9,62300.0,14.0868,14.0947,14.0789,14.0868,62300.0
2005-10-03 15:00:00,17.9,17.95,17.89,17.95,127700.0,14.0868,14.1261,14.0789,14.1261,127700.0
2005-10-03 15:30:00,17.95,17.97,17.89,17.91,182000.0,14.1261,14.1419,14.0789,14.0947,182000.0
2005-10-04 09:30:00,17.9,17.91,17.66,17.72,80400.0,14.0868,14.0947,13.8979,13.9451,80400.0
2005-10-04 10:00:00,17.71,17.84,17.7,17.83,89400.0,13.9373,14.0396,13.9294,14.0317,89400.0
2005-10-04 10:30:00,17.82,17.92,17.79,17.9,72700.0,14.0238,14.1025,14.0002,14.0868,72700.0
2005-10-04 11:00:00,17.91,17.98,17.9,17.95,65100.0,14.0947,14.1497,14.0868,14.1261,65100.0
2005-10-04 11:30:00,17.95,18.09,17.92,18.09,247900.0,14.1261,14.2363,14.1025,14.2363,247900.0
2005-10-04 12:00:00,18.07,18.09,17.99,18.01,181300.0,14.2206,14.2363,14.1576,14.1734,181300.0
2005-10-04 12:30:00,18.01,18.02,17.98,17.99,21800.0,14.1734,14.1812,14.1497,14.1576,21800.0
2005-10-04 13:00:00,18.0,18.0,17.97,17.98,28900.0,14.1655,14.1655,14.1419,14.1497,28900.0
2005-10-04 13:30:00,17.98,17.99,17.92,17.95,94400.0,14.1497,14.1576,14.1025,14.1261,94400.0
2005-10-04 14:00:00,17.95,17.97,17.91,17.92,46900.0,14.1261,14.1419,14.0947,14.1025,46900.0
2005-10-04 14:30:00,17.91,17.92,17.82,17.82,105000.0,14.0947,14.1025,14.0238,14.0238,105000.0
2005-10-04 15:00:00,17.82,17.85,17.8,17.84,87700.0,14.0238,14.0474,14.0081,14.0396,87700.0
2005-10-04 15:30:00,17.83,17.84,17.75,17.75,83300.0,14.0317,14.0396,13.9687,13.9687,83300.0
2005-10-05 09:30:00,17.75,17.75,17.53,17.54,73000.0,13.9687,13.9687,13.7956,13.8035,73000.0
2005-10-05 10:00:00,17.54,17.56,17.48,17.51,232700.0,13.8035,13.8192,13.7563,13.7799,232700.0
2005-10-05 10:30:00,17.5,17.54,17.49,17.5,95100.0,13.772,13.8035,13.7641,13.772,95100.0
2005-10-05 11:00:00,17.5,17.56,17.49,17.5,194600.0,13.772,13.8192,13.7641,13.772,194600.0
2005-10-05 11:30:00,17.5,17.56,17.49,17.52,55600.0,13.772,13.8192,13.7641,13.7877,55600.0
2005-10-05 12:00:00,17.51,17.57,17.5,17.55,39800.0,13.7799,13.8271,13.772,13.8113,39800.0
2005-10-05 12:30:00,17.55,17.61,17.54,17.55,55100.0,13.8113,13.8586,13.8035,13.8113,55100.0
2005-10-05 13:00:00,17.55,17.58,17.5,17.53,70900.0,13.8113,13.835,13.772,13.7956,70900.0
2005-10-05 13:30:00,17.51,17.57,17.5,17.52,50900.0,13.7799,13.8271,13.772,13.7877,50900.0
2005-10-05 14:00:00,17.52,17.57,17.5,17.52,108100.0,13.7877,13.8271,13.772,13.7877,108100.0
2005-10-05 14:30:00,17.52,17.53,17.49,17.5,238700.0,13.7877,13.7956,13.7641,13.772,238700.0
2005-10-05 15:00:00,17.5,17.53,17.49,17.51,168400.0,13.772,13.7956,13.7641,13.7799,168400.0
2005-10-05 15:30:00,17.51,17.52,17.46,17.47,300000.0,13.7799,13.7877,13.7405,13.7484,300000.0
2005-10-06 09:30:00,17.5,17.58,17.47,17.55,150100.0,13.772,13.835,13.7484,13.8113,150100.0
2005-10-06 10:00:00,17.55,17.68,17.49,17.53,107500.0,13.8113,13.9137,13.7641,13.7956,107500.0
2005-10-06 10:30:00,17.53,17.57,17.49,17.52,97200.0,13.7956,13.8271,13.7641,13.7877,97200.0
2005-10-06 11:00:00,17.52,17.6,17.49,17.52,79900.0,13.7877,13.8507,13.7641,13.7877,79900.0
2005-10-06 11:30:00,17.5,17.56,17.5,17.54,60700.0,13.772,13.8192,13.772,13.8035,60700.0
2005-10-06 12:00:00,17.55,17.58,17.52,17.54,42700.0,13.8113,13.835,13.7877,13.8035,42700.0
2005-10-06 12:30:00,17.53,17.56,17.52,17.52,24500.0,13.7956,13.8192,13.7877,13.7877,24500.0
2005-10-06 13:00:00,17.52,17.54,17.51,17.53,82300.0,13.7877,13.8035,13.7799,13.7956,82300.0
2005-10-06 13:30:00,17.54,17.54,17.47,17.48,92800.0,13.8035,13.8035,13.7484,13.7563,92800.0
2005-10-06 14:00:00,17.48,17.53,17.47,17.48,67800.0,13.7563,13.7956,13.7484,13.7563,67800.0
2005-10-06 14:30:00,17.48,17.51,17.48,17.5,78900.0,13.7563,13.7799,13.7563,13.772,78900.0
2005-10-06 15:00:00,17.49,17.51,17.47,17.47,192600.0,13.7641,13.7799,13.7484,13.7484,192600.0
2005-10-06 15:30:00,17.47,17.59,17.47,17.57,216500.0,13.7484,13.8428,13.7484,13.8271,216500.0
2005-10-07 09:30:00,17.7,17.82,17.64,17.69,64000.0,13.9294,14.0238,13.8822,13.9215,64000.0
2005-10-07 10:00:00,17.69,17.69,17.51,17.53,91700.0,13.9215,13.9215,13.7799,13.7956,91700.0
2005-10-07 10:30:00,17.52,17.6,17.48,17.51,104900.0,13.7877,13.8507,13.7563,13.7799,104900.0
2005-10-07 11:00:00,17.51,17.56,17.5,17.53,49100.0,13.7799,13.8192,13.772,13.7956,49100.0
2005-10-07 11:30:00,17.56,17.63,17.53,17.62,63200.0,13.8192,13.8743,13.7956,13.8664,63200.0
2005-10-07 12:00:00,17.62,17.64,17.53,17.55,21600.0,13.8664,13.8822,13.7956,13.8113,21600.0
2005-10-07 12:30:00,17.56,17.64,17.54,17.63,17100.0,13.8192,13.8822,13.8035,13.8743,17100.0
2005-10-07 13:00:00,17.64,17.69,17.63,17.69,25600.0,13.8822,13.9215,13.8743,13.9215,25600.0
2005-10-07 13:30:00,17.69,17.7,17.64,17.64,20300.0,13.9215,13.9294,13.8822,13.8822,20300.0
2005-10-07 14:00:00,17.65,17.66,17.54,17.59,80900.0,13.89,13.8979,13.8035,13.8428,80900.0
2005-10-07 14:30:00,17.58,17.68,17.58,17.62,54300.0,13.835,13.9137,13.835,13.8664,54300.0
2005-10-07 15:00:00,17.62,17.68,17.59,17.64,49500.0,13.8664,13.9137,13.8428,13.8822,49500.0
2005-10-07 15:30:00,17.64,17.65,17.59,17.59,69400.0,13.8822,13.89,13.8428,13.8428,69400.0
2005-10-10 09:30:00,17.6,17.6,17.49,17.53,114500.0,13.8507,13.8507,13.7641,13.7956,114500.0
2005-10-10 10:00:00,17.52,17.67,17.5,17.58,75600.0,13.7877,13.9058,13.772,13.835,75600.0
2005-10-10 10:30:00,17.58,17.59,17.54,17.54,64500.0,13.835,13.8428,13.8035,13.8035,64500.0
2005-10-10 11:00:00,17.54,17.58,17.5,17.53,120500.0,13.8035,13.835,13.772,13.7956,120500.0
2005-10-10 11:30:00,17.52,17.53,17.5,17.51,109900.0,13.7877,13.7956,13.772,13.7799,109900.0
2005-10-10 12:00:00,17.51,17.53,17.5,17.52,102300.0,13.7799,13.7956,13.772,13.7877,102300.0
2005-10-10 12:30:00,17.51,17.52,17.5,17.52,54200.0,13.7799,13.7877,13.772,13.7877,54200.0
2005-10-10 13:00:00,17.51,17.53,17.51,17.52,48900.0,13.7799,13.7956,13.7799,13.7877,48900.0
2005-10-10 13:30:00,17.51,17.53,17.5,17.52,45900.0,13.7799,13.7956,13.772,13.7877,45900.0
2005-10-10 14:00:00,17.52,17.54,17.51,17.52,99500.0,13.7877,13.8035,13.7799,13.7877,99500.0
2005-10-10 14:30:00,17.52,17.55,17.51,17.52,99500.0,13.7877,13.8113,13.7799,13.7877,99500.0
2005-10-10 15:00:00,17.51,17.56,17.51,17.51,75100.0,13.7799,13.8192,13.7799,13.7799,75100.0
2005-10-10 15:30:00,17.51,17.55,17.51,17.51,182800.0,13.7799,13.8113,13.7799,13.7799,182800.0
2005-10-11 09:30:00,17.52,17.73,17.3,17.34,299200.0,13.7877,13.953,13.6146,13.6461,299200.0
2005-10-11 10:00:00,17.34,17.34,17.24,17.28,363500.0,13.6461,13.6461,13.5674,13.5989,363500.0
2005-10-11 10:30:00,17.26,17.27,17.22,17.24,133200.0,13.5831,13.591,13.5516,13.5674,133200.0
2005-10-11 11:00:00,17.24,17.25,17.21,17.22,175200.0,13.5674,13.5753,13.5438,13.5516,175200.0
2005-10-11 11:30:00,17.23,17.23,17.19,17.21,146600.0,13.5595,13.5595,13.528,13.5438,146600.0
2005-10-11 12:00:00,17.21,17.22,17.18,17.22,71200.0,13.5438,13.5516,13.5202,13.5516,71200.0
2005-10-11 12:30:00,17.21,17.23,17.18,17.22,58300.0,13.5438,13.5595,13.5202,13.5516,58300.0
2005-10-11 13:00:00,17.22,17.3,17.21,17.25,86500.0,13.5516,13.6146,13.5438,13.5753,86500.0
2005-10-11 13:30:00,17.25,17.3,17.23,17.25,42200.0,13.5753,13.6146,13.5595,13.5753,42200.0
2005-10-11 14:00:00,17.25,17.34,17.2,17.32,92000.0,13.5753,13.6461,13.5359,13.6303,92000.0
2005-10-11 14:30:00,17.31,17.32,17.26,17.29,130800.0,13.6225,13.6303,13.5831,13.6067,130800.0
2005-10-11 15:00:00,17.29,17.31,17.21,17.26,156200.0,13.6067,13.6225,13.5438,13.5831,156200.0
2005-10-11 15:30:00,17.25,17.27,17.19,17.21,237000.0,13.5753,13.591,13.528,13.5438,237000.0
2005-10-12 09:30:00,17.25,17.41,17.21,17.39,97900.0,13.5753,13.7012,13.5438,13.6854,97900.0
2005-10-12 10:00:00,17.36,17.4,17.16,17.27,89600.0,13.6618,13.6933,13.5044,13.591,89600.0
2005-10-12 10:30:00,17.27,17.27,17.19,17.22,60100.0,13.591,13.591,13.528,13.5516,60100.0
2005-10-12 11:00:00,17.23,17.29,17.18,17.21,44100.0,13.5595,13.6067,13.5202,13.5438,44100.0
2005-10-12 11:30:00,17.2,17.2,17.1,17.12,73600.0,13.5359,13.5359,13.4572,13.473,73600.0
2005-10-12 12:00:00,17.11,17.15,17.1,17.12,35600.0,13.4651,13.4966,13.4572,13.473,35600.0
2005-10-12 12:30:00,17.13,17.14,17.1,17.13,31900.0,13.4808,13.4887,13.4572,13.4808,31900.0
2005-10-12 13:00:00,17.12,17.2,17.11,17.15,44000.0,13.473,13.5359,13.4651,13.4966,44000.0
2005-10-12 13:30:00,17.15,17.18,17.11,17.17,63100.0,13.4966,13.5202,13.4651,13.5123,63100.0
2005-10-12 14:00:00,17.18,17.2,17.15,17.19,81800.0,13.5202,13.5359,13.4966,13.528,81800.0
2005-10-12 14:30:00,17.19,17.21,17.13,17.15,39700.0,13.528,13.5438,13.4808,13.4966,39700.0
2005-10-12 15:00:00,17.15,17.33,17.11,17.27,118300.0,13.4966,13.6382,13.4651,13.591,118300.0
2005-10-12 15:30:00,17.27,17.27,17.23,17.25,310000.0,13.591,13.591,13.5595,13.5753,310000.0
2005-10-13 09:30:00,17.25,17.25,17.11,17.12,130200.0,13.5753,13.5753,13.4651,13.473,130200.0
2005-10-13 10:00:00,17.12,17.16,17.05,17.06,110900.0,13.473,13.5044,13.4179,13.4257,110900.0
2005-10-13 10:30:00,17.05,17.14,17.05,17.06,49600.0,13.4179,13.4887,13.4179,13.4257,49600.0
2005-10-13 11:00:00,17.06,17.11,17.04,17.04,101900.0,13.4257,13.4651,13.41,13.41,101900.0
2005-10-13 11:30:00,17.05,17.05,16.89,16.89,143100.0,13.4179,13.4179,13.2919,13.2919,143100.0
2005-10-13 12:00:00,16.89,16.9,16.79,16.88,108800.0,13.2919,13.2998,13.2133,13.2841,108800.0
2005-10-13 12:30:00,16.88,17.07,16.88,17.01,75000.0,13.2841,13.4336,13.2841,13.3864,75000.0
2005-10-13 13:00:00,17.01,17.06,16.97,17.06,59900.0,13.3864,13.4257,13.3549,13.4257,59900.0
2005-10-13 13:30:00,17.05,17.06,16.95,16.95,153700.0,13.4179,13.4257,13.3392,13.3392,153700.0
2005-10-13 14:00:00,16.95,17.18,16.92,17.08,113400.0,13.3392,13.5202,13.3156,13.4415,113400.0
2005-10-13 14:30:00,17.08,17.23,17.02,17.02,52900.0,13.4415,13.5595,13.3943,13.3943,52900.0
2005-10-13 15:00:00,17.01,17.14,17.01,17.12,75900.0,13.3864,13.4887,13.3864,13.473,75900.0
2005-10-13 15:30:00,17.12,17.32,17.12,17.26,169900.0,13.473,13.6303,13.473,13.5831,169900.0
2005-10-14 09:30:00,17.37,17.37,17.21,17.26,52600.0,13.6697,13.6697,13.5438,13.5831,52600.0
2005-10-14 10:00:00,17.24,17.27,17.13,17.16,53600.0,13.5674,13.591,13.4808,13.5044,53600.0
2005-10-14 10:30:00,17.15,17.32,17.12,17.24,51200.0,13.4966,13.6303,13.473,13.5674,51200.0
2005-10-14 11:00:00,17.27,17.33,17.19,17.24,21800.0,13.591,13.6382,13.528,13.5674,21800.0
2005-10-14 11:30:00,17.25,17.37,17.24,17.36,34200.0,13.5753,13.6697,13.5674,13.6618,34200.0
2005-10-14 12:00:00,17.37,17.48,17.37,17.38,39200.0,13.6697,13.7563,13.6697,13.6776,39200.0
2005-10-14 12:30:00,17.39,17.4,17.28,17.28,24500.0,13.6854,13.6933,13.5989,13.5989,24500.0
2005-10-14 13:00:00,17.28,17.29,17.18,17.18,32500.0,13.5989,13.6067,13.5202,13.5202,32500.0
2005-10-14 13:30:00,17.18,17.25,17.15,17.21,32700.0,13.5202,13.5753,13.4966,13.5438,32700.0
2005-10-14 14:00:00,17.2,17.2,17.09,17.1,136200.0,13.5359,13.5359,13.4493,13.4572,136200.0
2005-10-14 14:30:00,17.1,17.26,17.1,17.23,81500.0,13.4572,13.5831,13.4572,13.5595,81500.0
2005-10-14 15:00:00,17.23,17.23,17.16,17.17,159800.0,13.5595,13.5595,13.5044,13.5123,159800.0
2005-10-14 15:30:00,17.17,17.28,17.17,17.22,180400.0,13.5123,13.5989,13.5123,13.5516,180400.0
2005-10-17 09:30:00,17.13,17.23,17.0,17.01,64500.0,13.4808,13.5595,13.3785,13.3864,64500.0
2005-10-17 10:00:00,17.01,17.04,16.98,17.02,80400.0,13.3864,13.41,13.3628,13.3943,80400.0
2005-10-17 10:30:00,17.02,17.1,16.99,17.04,60600.0,13.3943,13.4572,13.3706,13.41,60600.0
2005-10-17 11:00:00,17.04,17.21,17.04,17.15,58800.0,13.41,13.5438,13.41,13.4966,58800.0
2005-10-17 11:30:00,17.14,17.22,17.13,17.22,116200.0,13.4887,13.5516,13.4808,13.5516,116200.0
2005-10-17 12:00:00,17.22,17.22,17.11,17.13,254300.0,13.5516,13.5516,13.4651,13.4808,254300.0
2005-10-17 12:30:00,17.13,17.14,17.07,17.07,43500.0,13.4808,13.4887,13.4336,13.4336,43500.0
2005-10-17 13:00:00,17.07,17.2,17.03,17.2,82300.0,13.4336,13.5359,13.4021,13.5359,82300.0
2005-10-17 13:30:00,17.2,17.2,17.14,17.2,88400.0,13.5359,13.5359,13.4887,13.5359,88400.0
2005-10-17 14:00:00,17.2,17.22,17.15,17.2,73700.0,13.5359,13.5516,13.4966,13.5359,73700.0
2005-10-17 14:30:00,17.19,17.22,17.18,17.22,72400.0,13.528,13.5516,13.5202,13.5516,72400.0
2005-10-17 15:00:00,17.22,17.22,17.15,17.16,129300.0,13.5516,13.5516,13.4966,13.5044,129300.0
2005-10-17 15:30:00,17.15,17.21,17.15,17.21,172300.0,13.4966,13.5438,13.4966,13.5438,172300.0
2005-10-18 09:30:00,17.21,17.21,17.03,17.1,214700.0,13.5438,13.5438,13.4021,13.4572,214700.0
2005-10-18 10:00:00,17.1,17.27,17.09,17.19,124200.0,13.4572,13.591,13.4493,13.528,124200.0
2005-10-18 10:30:00,17.18,17.23,17.16,17.21,39200.0,13.5202,13.5595,13.5044,13.5438,39200.0
2005-10-18 11:00:00,17.21,17.27,17.18,17.18,46800.0,13.5438,13.591,13.5202,13.5202,46800.0
2005-10-18 11:30:00,17.18,17.21,17.13,17.14,31200.0,13.5202,13.5438,13.4808,13.4887,31200.0
2005-10-18 12:00:00,17.13,17.16,17.12,17.12,52600.0,13.4808,13.5044,13.473,13.473,52600.0
2005-10-18 12:30:00,17.12,17.13,17.1,17.1,108800.0,13.473,13.4808,13.4572,13.4572,108800.0
2005-10-18 13:00:00,17.11,17.13,17.05,17.13,138400.0,13.4651,13.4808,13.4179,13.4808,138400.0
2005-10-18 13:30:00,17.13,17.13,17.04,17.1,39800.0,13.4808,13.4808,13.41,13.4572,39800.0
2005-10-18 14:00:00,17.09,17.1,17.07,17.1,36300.0,13.4493,13.4572,13.4336,13.4572,36300.0
2005-10-18 14:30:00,17.1,17.1,16.95,16.97,48400.0,13.4572,13.4572,13.3392,13.3549,48400.0
2005-10-18 15:00:00,16.97,17.05,16.95,16.98,68600.0,13.3549,13.4179,13.3392,13.3628,68600.0
2005-10-18 15:30:00,16.97,16.97,16.86,16.86,221400.0,13.3549,13.3549,13.2683,13.2683,221400.0
2005-10-19 09:30:00,16.91,16.93,16.7,16.71,92100.0,13.3077,13.3234,13.1424,13.1503,92100.0
2005-10-19 10:00:00,16.71,16.71,16.49,16.65,199900.0,13.1503,13.1503,12.9772,13.1031,199900.0
2005-10-19 10:30:00,16.65,16.93,16.65,16.82,130100.0,13.1031,13.3234,13.1031,13.2369,130100.0
2005-10-19 11:00:00,16.82,16.95,16.78,16.92,111500.0,13.2369,13.3392,13.2054,13.3156,111500.0
2005-10-19 11:30:00,16.92,17.01,16.77,16.82,90000.0,13.3156,13.3864,13.1975,13.2369,90000.0
2005-10-19 12:00:00,16.83,16.85,16.77,16.85,33100.0,13.2447,13.2605,13.1975,13.2605,33100.0
2005-10-19 12:30:00,16.85,16.93,16.85,16.92,60700.0,13.2605,13.3234,13.2605,13.3156,60700.0
2005-10-19 13:00:00,16.92,17.12,16.89,17.1,77600.0,13.3156,13.473,13.2919,13.4572,77600.0
2005-10-19 13:30:00,17.1,17.17,17.08,17.1,40100.0,13.4572,13.5123,13.4415,13.4572,40100.0
2005-10-19 14:00:00,17.11,17.17,17.04,17.11,49900.0,13.4651,13.5123,13.41,13.4651,49900.0
2005-10-19 14:30:00,17.1,17.17,17.05,17.08,232600.0,13.4572,13.5123,13.4179,13.4415,232600.0
2005-10-19 15:00:00,17.08,17.16,17.07,17.16,137900.0,13.4415,13.5044,13.4336,13.5044,137900.0
2005-10-19 15:30:00,17.16,17.33,17.14,17.31,134100.0,13.5044,13.6382,13.4887,13.6225,134100.0
2005-10-20 09:30:00,17.3,17.34,17.23,17.27,85900.0,13.6146,13.6461,13.5595,13.591,85900.0
2005-10-20 10:00:00,17.27,17.32,17.22,17.25,83000.0,13.591,13.6303,13.5516,13.5753,83000.0
2005-10-20 10:30:00,17.25,17.45,17.23,17.42,122400.0,13.5753,13.7327,13.5595,13.709,122400.0
2005-10-20 11:00:00,17.43,17.47,17.34,17.38,88700.0,13.7169,13.7484,13.6461,13.6776,88700.0
2005-10-20 11:30:00,17.39,17.47,17.33,17.35,35100.0,13.6854,13.7484,13.6382,13.654,35100.0
2005-10-20 12:00:00,17.35,17.48,17.33,17.48,35000.0,13.654,13.7563,13.6382,13.7563,35000.0
2005-10-20 12:30:00,17.47,17.48,17.34,17.35,31200.0,13.7484,13.7563,13.6461,13.654,31200.0
2005-10-20 13:00:00,17.37,17.47,17.37,17.41,43700.0,13.6697,13.7484,13.6697,13.7012,43700.0
2005-10-20 13:30:00,17.39,17.48,17.38,17.42,73200.0,13.6854,13.7563,13.6776,13.709,73200.0
2005-10-20 14:00:00,17.42,17.45,17.27,17.28,53300.0,13.709,13.7327,13.591,13.5989,53300.0
2005-10-20 14:30:00,17.28,17.28,17.18,17.2,68300.0,13.5989,13.5989,13.5202,13.5359,68300.0
2005-10-20 15:00:00,17.2,17.26,17.13,17.13,112800.0,13.5359,13.5831,13.4808,13.4808,112800.0
2005-10-20 15:30:00,17.14,17.25,17.12,17.21,137800.0,13.4887,13.5753,13.473,13.5438,137800.0
2005-10-21 09:30:00,17.22,17.23,17.05,17.12,56400.0,13.5516,13.5595,13.4179,13.473,56400.0
2005-10-21 10:00:00,17.1,17.17,17.03,17.11,40400.0,13.4572,13.5123,13.4021,13.4651,40400.0
2005-10-21 10:30:00,17.11,17.14,16.94,16.95,62800.0,13.4651,13.4887,13.3313,13.3392,62800.0
2005-10-21 11:00:00,16.96,17.03,16.92,16.95,118900.0,13.347,13.4021,13.3156,13.3392,118900.0
2005-10-21 11:30:00,16.95,16.95,16.86,16.88,191000.0,13.3392,13.3392,13.2683,13.2841,191000.0
2005-10-21 12:00:00,16.88,16.95,16.85,16.93,44900.0,13.2841,13.3392,13.2605,13.3234,44900.0
2005-10-21 12:30:00,16.94,16.94,16.89,16.93,69000.0,13.3313,13.3313,13.2919,13.3234,69000.0
2005-10-21 13:00:00,16.94,16.95,16.87,16.88,36400.0,13.3313,13.3392,13.2762,13.2841,36400.0
2005-10-21 13:30:00,16.89,16.91,16.86,16.9,59700.0,13.2919,13.3077,13.2683,13.2998,59700.0
2005-10-21 14:00:00,16.9,16.93,16.87,16.89,145100.0,13.2998,13.3234,13.2762,13.2919,145100.0
2005-10-21 14:30:00,16.89,16.94,16.88,16.92,116400.0,13.2919,13.3313,13.2841,13.3156,116400.0
2005-10-21 15:00:00,16.92,16.95,16.9,16.91,143300.0,13.3156,13.3392,13.2998,13.3077,143300.0
2005-10-21 15:30:00,16.92,16.92,16.88,16.89,92100.0,13.3156,13.3156,13.2841,13.2919,92100.0
2005-10-24 09:30:00,16.86,16.94,16.75,16.86,141600.0,13.2683,13.3313,13.1818,13.2683,141600.0
2005-10-24 10:00:00,16.83,16.97,16.83,16.86,132800.0,13.2447,13.3549,13.2447,13.2683,132800.0
2005-10-24 10:30:00,16.86,16.9,16.73,16.8,146500.0,13.2683,13.2998,13.166,13.2211,146500.0
2005-10-24 11:00:00,16.79,16.88,16.76,16.85,165100.0,13.2133,13.2841,13.1896,13.2605,165100.0
2005-10-24 11:30:00,16.83,16.85,16.76,16.8,49700.0,13.2447,13.2605,13.1896,13.2211,49700.0
2005-10-24 12:00:00,16.79,16.83,16.75,16.76,91800.0,13.2133,13.2447,13.1818,13.1896,91800.0
2005-10-24 12:30:00,16.77,16.8,16.75,16.78,91400.0,13.1975,13.2211,13.1818,13.2054,91400.0
2005-10-24 13:00:00,16.77,16.78,16.74,16.75,83500.0,13.1975,13.2054,13.1739,13.1818,83500.0
2005-10-24 13:30:00,16.75,16.77,16.75,16.77,108900.0,13.1818,13.1975,13.1818,13.1975,108900.0
2005-10-24 14:00:00,16.77,16.82,16.75,16.78,179000.0,13.1975,13.2369,13.1818,13.2054,179000.0
2005-10-24 14:30:00,16.78,16.8,16.74,16.8,189200.0,13.2054,13.2211,13.1739,13.2211,189200.0
2005-10-24 15:00:00,16.8,16.82,16.79,16.81,268500.0,13.2211,13.2369,13.2133,13.229,268500.0
2005-10-24 15:30:00,16.81,16.83,16.78,16.83,242400.0,13.229,13.2447,13.2054,13.2447,242400.0
2005-10-25 09:30:00,16.82,16.83,16.74,16.79,102900.0,13.2369,13.2447,13.1739,13.2133,102900.0
2005-10-25 10:00:00,16.79,16.8,16.74,16.8,174600.0,13.2133,13.2211,13.1739,13.2211,174600.0
2005-10-25 10:30:00,16.8,16.8,16.71,16.74,151900.0,13.2211,13.2211,13.1503,13.1739,151900.0
2005-10-25 11:00:00,16.74,16.74,16.64,16.74,157800.0,13.1739,13.1739,13.0952,13.1739,157800.0
2005-10-25 11:30:00,16.71,16.82,16.69,16.77,156200.0,13.1503,13.2369,13.1346,13.1975,156200.0
2005-10-25 12:00:00,16.78,16.9,16.78,16.85,155400.0,13.2054,13.2998,13.2054,13.2605,155400.0
2005-10-25 12:30:00,16.82,16.85,16.76,16.77,120400.0,13.2369,13.2605,13.1896,13.1975,120400.0
2005-10-25 13:00:00,16.77,16.79,16.71,16.75,76800.0,13.1975,13.2133,13.1503,13.1818,76800.0
2005-10-25 13:30:00,16.76,16.76,16.68,16.73,97400.0,13.1896,13.1896,13.1267,13.166,97400.0
2005-10-25 14:00:00,16.72,16.8,16.72,16.74,113100.0,13.1582,13.2211,13.1582,13.1739,113100.0
2005-10-25 14:30:00,16.73,16.83,16.71,16.81,141100.0,13.166,13.2447,13.1503,13.229,141100.0
2005-10-25 15:00:00,16.81,16.81,16.73,16.77,127100.0,13.229,13.229,13.166,13.1975,127100.0
2005-10-25 15:30:00,16.77,16.81,16.75,16.8,375300.0,13.1975,13.229,13.1818,13.2211,375300.0
2005-10-26 09:30:00,15.75,15.99,15.56,15.7,547100.0,12.3948,12.5837,12.2453,12.3555,547100.0
2005-10-26 10:00:00,15.71,15.75,15.26,15.48,668200.0,12.3633,12.3948,12.0092,12.1823,668200.0
2005-10-26 10:30:00,15.47,15.53,15.24,15.4,707900.0,12.1744,12.2217,11.9934,12.1194,707900.0
2005-10-26 11:00:00,15.4,15.4,15.0,15.21,1598200.0,12.1194,12.1194,11.8046,11.9698,1598200.0
2005-10-26 11:30:00,15.22,15.4,15.18,15.18,419800.0,11.9777,12.1194,11.9462,11.9462,419800.0
2005-10-26 12:00:00,15.18,15.18,14.95,14.98,459000.0,11.9462,11.9462,11.7652,11.7888,459000.0
2005-10-26 12:30:00,14.97,15.0,14.93,14.98,263800.0,11.781,11.8046,11.7495,11.7888,263800.0
2005-10-26 13:00:00,14.99,15.0,14.97,14.98,264300.0,11.7967,11.8046,11.781,11.7888,264300.0
2005-10-26 13:30:00,14.97,14.98,14.77,14.79,287500.0,11.781,11.7888,11.6236,11.6393,287500.0
2005-10-26 14:00:00,14.79,15.0,14.78,14.9,521400.0,11.6393,11.8046,11.6314,11.7259,521400.0
2005-10-26 14:30:00,14.91,14.96,14.75,14.79,572800.0,11.7337,11.7731,11.6078,11.6393,572800.0
2005-10-26 15:00:00,14.78,14.84,14.68,14.75,423600.0,11.6314,11.6787,11.5527,11.6078,423600.0
2005-10-26 15:30:00,14.75,15.01,14.65,15.0,936200.0,11.6078,11.8124,11.5291,11.8046,936200.0
2005-10-27 09:30:00,14.95,15.05,14.75,14.94,214100.0,11.7652,11.8439,11.6078,11.7574,214100.0
2005-10-27 10:00:00,14.93,15.0,14.78,14.9,286400.0,11.7495,11.8046,11.6314,11.7259,286400.0
2005-10-27 10:30:00,14.9,14.99,14.87,14.97,423800.0,11.7259,11.7967,11.7023,11.781,423800.0
2005-10-27 11:00:00,14.96,15.03,14.9,15.0,134700.0,11.7731,11.8282,11.7259,11.8046,134700.0
2005-10-27 11:30:00,14.99,15.0,14.83,14.9,357300.0,11.7967,11.8046,11.6708,11.7259,357300.0
2005-10-27 12:00:00,14.9,14.96,14.88,14.9,92500.0,11.7259,11.7731,11.7101,11.7259,92500.0
2005-10-27 12:30:00,14.91,14.97,14.81,14.97,138300.0,11.7337,11.781,11.655,11.781,138300.0
2005-10-27 13:00:00,14.96,14.96,14.83,14.86,136000.0,11.7731,11.7731,11.6708,11.6944,136000.0
2005-10-27 13:30:00,14.84,14.91,14.8,14.87,92700.0,11.6787,11.7337,11.6472,11.7023,92700.0
2005-10-27 14:00:00,14.87,14.88,14.84,14.86,109900.0,11.7023,11.7101,11.6787,11.6944,109900.0
2005-10-27 14:30:00,14.85,14.89,14.82,14.82,164300.0,11.6865,11.718,11.6629,11.6629,164300.0
2005-10-27 15:00:00,14.83,14.86,14.79,14.79,224900.0,11.6708,11.6944,11.6393,11.6393,224900.0
2005-10-27 15:30:00,14.79,14.82,14.75,14.77,253200.0,11.6393,11.6629,11.6078,11.6236,253200.0
2005-10-28 09:30:00,14.73,14.82,14.6,14.6,199500.0,11.5921,11.6629,11.4898,11.4898,199500.0
2005-10-28 10:00:00,14.6,14.78,14.6,14.71,241700.0,11.4898,11.6314,11.4898,11.5763,241700.0
2005-10-28 10:30:00,14.7,14.88,14.69,14.86,152200.0,11.5685,11.7101,11.5606,11.6944,152200.0
2005-10-28 11:00:00,14.87,14.91,14.84,14.91,160300.0,11.7023,11.7337,11.6787,11.7337,160300.0
2005-10-28 11:30:00,14.92,14.96,14.84,14.96,109800.0,11.7416,11.7731,11.6787,11.7731,109800.0
2005-10-28 12:00:00,14.97,15.04,14.93,14.96,165200.0,11.781,11.8361,11.7495,11.7731,165200.0
2005-10-28 12:30:00,14.94,14.95,14.9,14.93,286800.0,11.7574,11.7652,11.7259,11.7495,286800.0
2005-10-28 13:00:00,14.93,15.03,14.91,15.02,78300.0,11.7495,11.8282,11.7337,11.8203,78300.0
2005-10-28 13:30:00,15.01,15.09,15.01,15.07,91200.0,11.8124,11.8754,11.8124,11.8597,91200.0
2005-10-28 14:00:00,15.07,15.14,15.0,15.11,177000.0,11.8597,11.9147,11.8046,11.8911,177000.0
2005-10-28 14:30:00,15.1,15.1,15.03,15.07,96800.0,11.8833,11.8833,11.8282,11.8597,96800.0
2005-10-28 15:00:00,15.07,15.09,15.02,15.05,94600.0,11.8597,11.8754,11.8203,11.8439,94600.0
2005-10-28 15:30:00,15.05,15.06,14.91,14.92,359900.0,11.8439,11.8518,11.7337,11.7416,359900.0
2005-10-31 09:30:00,15.0,15.13,14.93,15.11,286900.0,11.8046,11.9069,11.7495,11.8911,286900.0
2005-10-31 10:00:00,15.1,15.1,15.02,15.05,113800.0,11.8833,11.8833,11.8203,11.8439,113800.0
2005-10-31 10:30:00,15.05,15.08,15.01,15.05,93200.0,11.8439,11.8675,11.8124,11.8439,93200.0
2005-10-31 11:00:00,15.05,15.14,15.03,15.08,104800.0,11.8439,11.9147,11.8282,11.8675,104800.0
2005-10-31 11:30:00,15.09,15.34,15.05,15.34,344400.0,11.8754,12.0721,11.8439,12.0721,344400.0
2005-10-31 12:00:00,15.34,15.52,15.34,15.47,242800.0,12.0721,12.2138,12.0721,12.1744,242800.0
2005-10-31 12:30:00,15.47,15.54,15.46,15.48,126000.0,12.1744,12.2295,12.1666,12.1823,126000.0
2005-10-31 13:00:00,15.48,15.58,15.48,15.54,367600.0,12.1823,12.261,12.1823,12.2295,367600.0
2005-10-31 13:30:00,15.56,15.64,15.56,15.61,142300.0,12.2453,12.3082,12.2453,12.2846,142300.0
2005-10-31 14:00:00,15.62,15.76,15.61,15.76,250400.0,12.2925,12.4027,12.2846,12.4027,250400.0
2005-10-31 14:30:00,15.76,15.88,15.76,15.87,196100.0,12.4027,12.4971,12.4027,12.4892,196100.0
2005-10-31 15:00:00,15.87,16.05,15.86,16.05,226700.0,12.4892,12.6309,12.4814,12.6309,226700.0
2005-10-31 15:30:00,16.05,16.07,15.98,15.99,278600.0,12.6309,12.6466,12.5758,12.5837,278600.0
2005-11-01 09:30:00,16.05,16.24,15.92,15.93,260100.0,12.6309,12.7804,12.5286,12.5365,260100.0
2005-11-01 10:00:00,15.94,16.1,15.93,16.06,169800.0,12.5443,12.6702,12.5365,12.6388,169800.0
2005-11-01 10:30:00,16.07,16.07,15.94,16.04,162400.0,12.6466,12.6466,12.5443,12.623,162400.0
2005-11-01 11:00:00,16.05,16.05,16.01,16.04,114200.0,12.6309,12.6309,12.5994,12.623,114200.0
2005-11-01 11:30:00,16.05,16.06,16.01,16.04,182400.0,12.6309,12.6388,12.5994,12.623,182400.0
2005-11-01 12:00:00,16.05,16.1,16.04,16.04,61100.0,12.6309,12.6702,12.623,12.623,61100.0
2005-11-01 12:30:00,16.04,16.04,16.0,16.0,89200.0,12.623,12.623,12.5915,12.5915,89200.0
2005-11-01 13:00:00,16.0,16.06,15.95,15.95,22500.0,12.5915,12.6388,12.5522,12.5522,22500.0
2005-11-01 13:30:00,15.95,15.96,15.76,15.78,95000.0,12.5522,12.5601,12.4027,12.4184,95000.0
2005-11-01 14:00:00,15.78,15.96,15.78,15.85,125100.0,12.4184,12.5601,12.4184,12.4735,125100.0
2005-11-01 14:30:00,15.85,15.9,15.71,15.75,155100.0,12.4735,12.5128,12.3633,12.3948,155100.0
2005-11-01 15:00:00,15.76,15.95,15.76,15.92,146300.0,12.4027,12.5522,12.4027,12.5286,146300.0
2005-11-01 15:30:00,15.91,15.96,15.76,15.83,211800.0,12.5207,12.5601,12.4027,12.4578,211800.0
2005-11-02 09:30:00,15.7,16.04,15.7,15.95,56100.0,12.3555,12.623,12.3555,12.5522,56100.0
2005-11-02 10:00:00,15.96,15.96,15.8,15.84,103500.0,12.5601,12.5601,12.4341,12.4656,103500.0
2005-11-02 10:30:00,15.88,15.95,15.88,15.91,50500.0,12.4971,12.5522,12.4971,12.5207,50500.0
2005-11-02 11:00:00,15.91,15.98,15.89,15.96,41100.0,12.5207,12.5758,12.505,12.5601,41100.0
2005-11-02 11:30:00,15.97,16.0,15.95,15.99,34400.0,12.5679,12.5915,12.5522,12.5837,34400.0
2005-11-02 12:00:00,16.0,16.0,15.96,15.98,34000.0,12.5915,12.5915,12.5601,12.5758,34000.0
2005-11-02 12:30:00,15.98,16.06,15.98,16.03,69300.0,12.5758,12.6388,12.5758,12.6152,69300.0
2005-11-02 13:00:00,16.03,16.07,16.02,16.02,19900.0,12.6152,12.6466,12.6073,12.6073,19900.0
2005-11-02 13:30:00,16.03,16.09,16.02,16.08,23200.0,12.6152,12.6624,12.6073,12.6545,23200.0
2005-11-02 14:00:00,16.08,16.1,16.06,16.08,31500.0,12.6545,12.6702,12.6388,12.6545,31500.0
2005-11-02 14:30:00,16.07,16.09,16.02,16.05,58000.0,12.6466,12.6624,12.6073,12.6309,58000.0
2005-11-02 15:00:00,16.05,16.07,16.03,16.06,93500.0,12.6309,12.6466,12.6152,12.6388,93500.0
2005-11-02 15:30:00,16.06,16.11,16.05,16.11,209000.0,12.6388,12.6781,12.6309,12.6781,209000.0
2005-11-03 09:30:00,16.36,16.37,16.09,16.25,156900.0,12.8749,12.8827,12.6624,12.7883,156900.0
2005-11-03 10:00:00,16.25,16.29,16.18,16.23,61100.0,12.7883,12.8198,12.7332,12.7725,61100.0
2005-11-03 10:30:00,16.24,16.3,16.19,16.21,62300.0,12.7804,12.8276,12.7411,12.7568,62300.0
2005-11-03 11:00:00,16.18,16.33,16.17,16.32,161900.0,12.7332,12.8512,12.7253,12.8434,161900.0
2005-11-03 11:30:00,16.31,16.41,16.31,16.31,85100.0,12.8355,12.9142,12.8355,12.8355,85100.0
2005-11-03 12:00:00,16.3,16.42,16.3,16.4,65100.0,12.8276,12.9221,12.8276,12.9063,65100.0
2005-11-03 12:30:00,16.4,16.43,16.37,16.41,99000.0,12.9063,12.9299,12.8827,12.9142,99000.0
2005-11-03 13:00:00,16.41,16.43,16.37,16.37,37400.0,12.9142,12.9299,12.8827,12.8827,37400.0
2005-11-03 13:30:00,16.37,16.38,16.26,16.27,38600.0,12.8827,12.8906,12.7962,12.804,38600.0
2005-11-03 14:00:00,16.26,16.27,16.22,16.22,45000.0,12.7962,12.804,12.7647,12.7647,45000.0
2005-11-03 14:30:00,16.22,16.23,16.12,16.13,48700.0,12.7647,12.7725,12.686,12.6938,48700.0
2005-11-03 15:00:00,16.12,16.13,16.0,16.01,127500.0,12.686,12.6938,12.5915,12.5994,127500.0
2005-11-03 15:30:00,16.01,16.01,16.0,16.01,164400.0,12.5994,12.5994,12.5915,12.5994,164400.0
2005-11-04 09:30:00,16.01,16.03,15.89,15.92,75200.0,12.5994,12.6152,12.505,12.5286,75200.0
2005-11-04 10:00:00,15.92,15.93,15.84,15.86,43500.0,12.5286,12.5365,12.4656,12.4814,43500.0
2005-11-04 10:30:00,15.86,15.9,15.82,15.87,35600.0,12.4814,12.5128,12.4499,12.4892,35600.0
2005-11-04 11:00:00,15.88,15.88,15.83,15.86,28900.0,12.4971,12.4971,12.4578,12.4814,28900.0
2005-11-04 11:30:00,15.86,15.86,15.8,15.83,34400.0,12.4814,12.4814,12.4341,12.4578,34400.0
2005-11-04 12:00:00,15.82,15.88,15.82,15.88,21500.0,12.4499,12.4971,12.4499,12.4971,21500.0
2005-11-04 12:30:00,15.88,15.96,15.86,15.95,26100.0,12.4971,12.5601,12.4814,12.5522,26100.0
2005-11-04 13:00:00,15.94,15.95,15.86,15.9,20400.0,12.5443,12.5522,12.4814,12.5128,20400.0
2005-11-04 13:30:00,15.86,15.9,15.84,15.89,15000.0,12.4814,12.5128,12.4656,12.505,15000.0
2005-11-04 14:00:00,15.87,15.93,15.86,15.92,39400.0,12.4892,12.5365,12.4814,12.5286,39400.0
2005-11-04 14:30:00,15.91,15.95,15.85,15.88,88900.0,12.5207,12.5522,12.4735,12.4971,88900.0
2005-11-04 15:00:00,15.88,15.91,15.85,15.87,47100.0,12.4971,12.5207,12.4735,12.4892,47100.0
2005-11-04 15:30:00,15.87,15.93,15.86,15.87,122000.0,12.4892,12.5365,12.4814,12.4892,122000.0
2005-11-07 09:30:00,15.86,15.94,15.75,15.93,66700.0,12.4814,12.5443,12.3948,12.5365,66700.0
2005-11-07 10:00:00,15.93,15.94,15.87,15.9,285100.0,12.5365,12.5443,12.4892,12.5128,285100.0
2005-11-07 10:30:00,15.9,15.93,15.86,15.89,106400.0,12.5128,12.5365,12.4814,12.505,106400.0
2005-11-07 11:00:00,15.9,15.91,15.81,15.9,71100.0,12.5128,12.5207,12.442,12.5128,71100.0
2005-11-07 11:30:00,15.9,15.97,15.9,15.92,36500.0,12.5128,12.5679,12.5128,12.5286,36500.0
2005-11-07 12:00:00,15.92,15.93,15.88,15.88,89700.0,12.5286,12.5365,12.4971,12.4971,89700.0
2005-11-07 12:30:00,15.9,15.93,15.87,15.91,120600.0,12.5128,12.5365,12.4892,12.5207,120600.0
2005-11-07 13:00:00,15.92,15.92,15.89,15.89,49200.0,12.5286,12.5286,12.505,12.505,49200.0
2005-11-07 13:30:00,15.9,15.95,15.88,15.89,55200.0,12.5128,12.5522,12.4971,12.505,55200.0
2005-11-07 14:00:00,15.9,15.93,15.85,15.93,1101200.0,12.5128,12.5365,12.4735,12.5365,1101200.0
2005-11-07 14:30:00,15.92,15.98,15.9,15.94,124500.0,12.5286,12.5758,12.5128,12.5443,124500.0
2005-11-07 15:00:00,15.94,15.95,15.91,15.92,108400.0,12.5443,12.5522,12.5207,12.5286,108400.0
2005-11-07 15:30:00,15.93,16.02,15.91,15.97,134100.0,12.5365,12.6073,12.5207,12.5679,134100.0
2005-11-08 09:30:00,15.86,15.92,15.86,15.88,40300.0,12.4814,12.5286,12.4814,12.4971,40300.0
2005-11-08 10:00:00,15.88,15.89,15.85,15.87,46500.0,12.4971,12.505,12.4735,12.4892,46500.0
2005-11-08 10:30:00,15.88,15.9,15.86,15.86,99000.0,12.4971,12.5128,12.4814,12.4814,99000.0
2005-11-08 11:00:00,15.86,15.9,15.85,15.86,350200.0,12.4814,12.5128,12.4735,12.4814,350200.0
2005-11-08 11:30:00,15.85,15.87,15.79,15.82,81300.0,12.4735,12.4892,12.4263,12.4499,81300.0
2005-11-08 12:00:00,15.83,15.83,15.75,15.77,145300.0,12.4578,12.4578,12.3948,12.4105,145300.0
2005-11-08 12:30:00,15.78,15.81,15.75,15.77,148200.0,12.4184,12.442,12.3948,12.4105,148200.0
2005-11-08 13:00:00,15.75,15.76,15.7,15.74,97200.0,12.3948,12.4027,12.3555,12.3869,97200.0
2005-11-08 13:30:00,15.75,15.76,15.72,15.73,56500.0,12.3948,12.4027,12.3712,12.3791,56500.0
2005-11-08 14:00:00,15.73,15.77,15.71,15.75,33100.0,12.3791,12.4105,12.3633,12.3948,33100.0
2005-11-08 14:30:00,15.74,15.79,15.73,15.78,59800.0,12.3869,12.4263,12.3791,12.4184,59800.0
2005-11-08 15:00:00,15.79,15.85,15.77,15.8,88500.0,12.4263,12.4735,12.4105,12.4341,88500.0
2005-11-08 15:30:00,15.8,15.81,15.76,15.77,118300.0,12.4341,12.442,12.4027,12.4105,118300.0
2005-11-09 09:30:00,15.81,15.85,15.67,15.7,28600.0,12.442,12.4735,12.3318,12.3555,28600.0
2005-11-09 10:00:00,15.71,15.79,15.7,15.76,33100.0,12.3633,12.4263,12.3555,12.4027,33100.0
2005-11-09 10:30:00,15.77,15.8,15.72,15.72,39000.0,12.4105,12.4341,12.3712,12.3712,39000.0
2005-11-09 11:00:00,15.73,15.73,15.67,15.7,17100.0,12.3791,12.3791,12.3318,12.3555,17100.0
2005-11-09 11:30:00,15.7,15.76,15.67,15.75,31900.0,12.3555,12.4027,12.3318,12.3948,31900.0
2005-11-09 12:00:00,15.76,15.85,15.76,15.84,63000.0,12.4027,12.4735,12.4027,12.4656,63000.0
2005-11-09 12:30:00,15.84,15.88,15.83,15.87,68300.0,12.4656,12.4971,12.4578,12.4892,68300.0
2005-11-09 13:00:00,15.87,15.87,15.84,15.86,53800.0,12.4892,12.4892,12.4656,12.4814,53800.0
2005-11-09 13:30:00,15.85,15.86,15.79,15.83,30400.0,12.4735,12.4814,12.4263,12.4578,30400.0
2005-11-09 14:00:00,15.83,15.86,15.81,15.84,67800.0,12.4578,12.4814,12.442,12.4656,67800.0
2005-11-09 14:30:00,15.84,15.89,15.82,15.85,98100.0,12.4656,12.505,12.4499,12.4735,98100.0
2005-11-09 15:00:00,15.85,15.85,15.81,15.84,75900.0,12.4735,12.4735,12.442,12.4656,75900.0
2005-11-09 15:30:00,15.84,15.85,15.77,15.78,80200.0,12.4656,12.4735,12.4105,12.4184,80200.0
2005-11-10 09:30:00,15.78,15.78,15.55,15.64,49100.0,12.4184,12.4184,12.2374,12.3082,49100.0
2005-11-10 10:00:00,15.64,15.68,15.52,15.66,46400.0,12.3082,12.3397,12.2138,12.324,46400.0
2005-11-10 10:30:00,15.65,15.65,15.47,15.58,33100.0,12.3161,12.3161,12.1744,12.261,33100.0
2005-11-10 11:00:00,15.55,15.59,15.55,15.59,28000.0,12.2374,12.2689,12.2374,12.2689,28000.0
2005-11-10 11:30:00,15.59,15.66,15.56,15.65,198900.0,12.2689,12.324,12.2453,12.3161,198900.0
2005-11-10 12:00:00,15.66,15.71,15.61,15.7,40400.0,12.324,12.3633,12.2846,12.3555,40400.0
2005-11-10 12:30:00,15.7,15.74,15.68,15.72,123600.0,12.3555,12.3869,12.3397,12.3712,123600.0
2005-11-10 13:00:00,15.72,15.78,15.71,15.76,32000.0,12.3712,12.4184,12.3633,12.4027,32000.0
2005-11-10 13:30:00,15.77,15.88,15.73,15.84,56600.0,12.4105,12.4971,12.3791,12.4656,56600.0
2005-11-10 14:00:00,15.83,15.9,15.81,15.85,334600.0,12.4578,12.5128,12.442,12.4735,334600.0
2005-11-10 14:30:00,15.84,15.89,15.83,15.86,91700.0,12.4656,12.505,12.4578,12.4814,91700.0
2005-11-10 15:00:00,15.86,15.88,15.79,15.85,68100.0,12.4814,12.4971,12.4263,12.4735,68100.0
2005-11-10 15:30:00,15.84,15.84,15.79,15.81,156300.0,12.4656,12.4656,12.4263,12.442,156300.0
2005-11-11 09:30:00,15.83,15.9,15.79,15.81,90400.0,12.4578,12.5128,12.4263,12.442,90400.0
2005-11-11 10:00:00,15.79,15.81,15.69,15.81,36200.0,12.4263,12.442,12.3476,12.442,36200.0
2005-11-11 10:30:00,15.81,15.88,15.81,15.88,56900.0,12.442,12.4971,12.442,12.4971,56900.0
2005-11-11 11:00:00,15.88,16.05,15.87,16.04,100000.0,12.4971,12.6309,12.4892,12.623,100000.0
2005-11-11 11:30:00,16.01,16.03,15.94,16.02,74200.0,12.5994,12.6152,12.5443,12.6073,74200.0
2005-11-11 12:00:00,16.0,16.02,15.99,16.01,48200.0,12.5915,12.6073,12.5837,12.5994,48200.0
2005-11-11 12:30:00,16.01,16.04,16.01,16.03,25300.0,12.5994,12.623,12.5994,12.6152,25300.0
2005-11-11 13:00:00,16.01,16.06,16.01,16.03,80000.0,12.5994,12.6388,12.5994,12.6152,80000.0
2005-11-11 13:30:00,16.02,16.13,16.01,16.08,86400.0,12.6073,12.6938,12.5994,12.6545,86400.0
2005-11-11 14:00:00,16.08,16.23,16.08,16.21,94100.0,12.6545,12.7725,12.6545,12.7568,94100.0
2005-11-11 14:30:00,16.22,16.29,16.2,16.24,75600.0,12.7647,12.8198,12.7489,12.7804,75600.0
2005-11-11 15:00:00,16.23,16.25,16.2,16.22,91700.0,12.7725,12.7883,12.7489,12.7647,91700.0
2005-11-11 15:30:00,16.22,16.41,16.22,16.33,356200.0,12.7647,12.9142,12.7647,12.8512,356200.0
2005-11-14 09:30:00,16.34,16.34,16.25,16.32,74100.0,12.8591,12.8591,12.7883,12.8434,74100.0
2005-11-14 10:00:00,16.33,16.33,16.26,16.28,135500.0,12.8512,12.8512,12.7962,12.8119,135500.0
2005-11-14 10:30:00,16.29,16.32,16.27,16.31,264000.0,12.8198,12.8434,12.804,12.8355,264000.0
2005-11-14 11:00:00,16.31,16.38,16.29,16.38,173300.0,12.8355,12.8906,12.8198,12.8906,173300.0
2005-11-14 11:30:00,16.38,16.43,16.37,16.4,72900.0,12.8906,12.9299,12.8827,12.9063,72900.0
2005-11-14 12:00:00,16.4,16.44,16.4,16.42,44500.0,12.9063,12.9378,12.9063,12.9221,44500.0
2005-11-14 12:30:00,16.42,16.5,16.42,16.5,80400.0,12.9221,12.985,12.9221,12.985,80400.0
2005-11-14 13:00:00,16.5,16.51,16.45,16.45,77400.0,12.985,12.9929,12.9457,12.9457,77400.0
2005-11-14 13:30:00,16.45,16.46,16.4,16.4,31500.0,12.9457,12.9535,12.9063,12.9063,31500.0
2005-11-14 14:00:00,16.4,16.41,16.36,16.38,56300.0,12.9063,12.9142,12.8749,12.8906,56300.0
2005-11-14 14:30:00,16.39,16.42,16.38,16.38,53400.0,12.8985,12.9221,12.8906,12.8906,53400.0
2005-11-14 15:00:00,16.39,16.39,16.35,16.35,72400.0,12.8985,12.8985,12.867,12.867,72400.0
2005-11-14 15:30:00,16.35,16.41,16.35,16.41,153000.0,12.867,12.9142,12.867,12.9142,153000.0
2005-11-15 09:30:00,16.43,16.55,16.39,16.41,179000.0,12.9299,13.0244,12.8985,12.9142,179000.0
2005-11-15 10:00:00,16.4,16.44,16.35,16.35,107600.0,12.9063,12.9378,12.867,12.867,107600.0
2005-11-15 10:30:00,16.35,16.41,16.34,16.35,121700.0,12.867,12.9142,12.8591,12.867,121700.0
2005-11-15 11:00:00,16.35,16.4,16.35,16.37,78900.0,12.867,12.9063,12.867,12.8827,78900.0
2005-11-15 11:30:00,16.36,16.47,16.36,16.43,33800.0,12.8749,12.9614,12.8749,12.9299,33800.0
2005-11-15 12:00:00,16.43,16.52,16.4,16.5,44100.0,12.9299,13.0008,12.9063,12.985,44100.0
2005-11-15 12:30:00,16.5,16.55,16.48,16.53,70500.0,12.985,13.0244,12.9693,13.0086,70500.0
2005-11-15 13:00:00,16.53,16.53,16.5,16.51,25400.0,13.0086,13.0086,12.985,12.9929,25400.0
2005-11-15 13:30:00,16.5,16.53,16.47,16.48,66300.0,12.985,13.0086,12.9614,12.9693,66300.0
2005-11-15 14:00:00,16.47,16.48,16.4,16.42,37600.0,12.9614,12.9693,12.9063,12.9221,37600.0
2005-11-15 14:30:00,16.41,16.41,16.35,16.35,47300.0,12.9142,12.9142,12.867,12.867,47300.0
2005-11-15 15:00:00,16.35,16.35,16.32,16.32,65400.0,12.867,12.867,12.8434,12.8434,65400.0
2005-11-15 15:30:00,16.31,16.38,16.3,16.36,107400.0,12.8355,12.8906,12.8276,12.8749,107400.0
2005-11-16 09:30:00,16.4,16.47,16.39,16.42,25500.0,12.9063,12.9614,12.8985,12.9221,25500.0
2005-11-16 10:00:00,16.41,16.41,16.3,16.32,36200.0,12.9142,12.9142,12.8276,12.8434,36200.0
2005-11-16 10:30:00,16.3,16.32,16.25,16.3,62800.0,12.8276,12.8434,12.7883,12.8276,62800.0
2005-11-16 11:00:00,16.3,16.31,16.25,16.31,32000.0,12.8276,12.8355,12.7883,12.8355,32000.0
2005-11-16 11:30:00,16.3,16.43,16.3,16.43,143500.0,12.8276,12.9299,12.8276,12.9299,143500.0
2005-11-16 12:00:00,16.41,16.6,16.4,16.55,70900.0,12.9142,13.0637,12.9063,13.0244,70900.0
2005-11-16 12:30:00,16.56,16.56,16.45,16.46,34200.0,13.0322,13.0322,12.9457,12.9535,34200.0
2005-11-16 13:00:00,16.46,16.46,16.38,16.42,29300.0,12.9535,12.9535,12.8906,12.9221,29300.0
2005-11-16 13:30:00,16.42,16.47,16.38,16.4,16500.0,12.9221,12.9614,12.8906,12.9063,16500.0
2005-11-16 14:00:00,16.41,16.42,16.32,16.38,23400.0,12.9142,12.9221,12.8434,12.8906,23400.0
2005-11-16 14:30:00,16.36,16.38,16.32,16.37,35000.0,12.8749,12.8906,12.8434,12.8827,35000.0
2005-11-16 15:00:00,16.37,16.38,16.28,16.35,64800.0,12.8827,12.8906,12.8119,12.867,64800.0
2005-11-16 15:30:00,16.36,16.38,16.3,16.35,109100.0,12.8749,12.8906,12.8276,12.867,109100.0
2005-11-17 09:30:00,16.37,16.44,16.3,16.32,65500.0,12.8827,12.9378,12.8276,12.8434,65500.0
2005-11-17 10:00:00,16.32,16.33,16.21,16.25,59000.0,12.8434,12.8512,12.7568,12.7883,59000.0
2005-11-17 10:30:00,16.22,16.24,16.18,16.19,53800.0,12.7647,12.7804,12.7332,12.7411,53800.0
2005-11-17 11:00:00,16.18,16.24,16.18,16.23,45100.0,12.7332,12.7804,12.7332,12.7725,45100.0
2005-11-17 11:30:00,16.23,16.25,16.22,16.24,31400.0,12.7725,12.7883,12.7647,12.7804,31400.0
2005-11-17 12:00:00,16.23,16.27,16.21,16.26,38300.0,12.7725,12.804,12.7568,12.7962,38300.0
2005-11-17 12:30:00,16.27,16.3,16.21,16.22,259400.0,12.804,12.8276,12.7568,12.7647,259400.0
2005-11-17 13:00:00,16.22,16.24,16.19,16.22,28700.0,12.7647,12.7804,12.7411,12.7647,28700.0
2005-11-17 13:30:00,16.22,16.28,16.2,16.24,36400.0,12.7647,12.8119,12.7489,12.7804,36400.0
2005-11-17 14:00:00,16.24,16.3,16.21,16.3,59800.0,12.7804,12.8276,12.7568,12.8276,59800.0
2005-11-17 14:30:00,16.29,16.3,16.22,16.22,32200.0,12.8198,12.8276,12.7647,12.7647,32200.0
2005-11-17 15:00:00,16.24,16.31,16.22,16.31,78800.0,12.7804,12.8355,12.7647,12.8355,78800.0
2005-11-17 15:30:00,16.32,16.39,16.28,16.37,152200.0,12.8434,12.8985,12.8119,12.8827,152200.0
2005-11-18 09:30:00,16.49,16.52,16.39,16.48,52300.0,12.9772,13.0008,12.8985,12.9693,52300.0
2005-11-18 10:00:00,16.49,16.53,16.42,16.5,40500.0,12.9772,13.0086,12.9221,12.985,40500.0
2005-11-18 10:30:00,16.5,16.54,16.28,16.31,80700.0,12.985,13.0165,12.8119,12.8355,80700.0
2005-11-18 11:00:00,16.32,16.33,16.26,16.26,39300.0,12.8434,12.8512,12.7962,12.7962,39300.0
2005-11-18 11:30:00,16.26,16.27,16.11,16.12,78100.0,12.7962,12.804,12.6781,12.686,78100.0
2005-11-18 12:00:00,16.1,16.11,16.09,16.1,34000.0,12.6702,12.6781,12.6624,12.6702,34000.0
2005-11-18 12:30:00,16.1,16.11,16.03,16.07,53800.0,12.6702,12.6781,12.6152,12.6466,53800.0
2005-11-18 13:00:00,16.07,16.14,16.04,16.12,43400.0,12.6466,12.7017,12.623,12.686,43400.0
2005-11-18 13:30:00,16.12,16.2,16.11,16.19,38700.0,12.686,12.7489,12.6781,12.7411,38700.0
2005-11-18 14:00:00,16.19,16.21,16.15,16.15,33400.0,12.7411,12.7568,12.7096,12.7096,33400.0
2005-11-18 14:30:00,16.16,16.21,16.13,16.15,41900.0,12.7175,12.7568,12.6938,12.7096,41900.0
2005-11-18 15:00:00,16.15,16.22,16.13,16.22,61500.0,12.7096,12.7647,12.6938,12.7647,61500.0
2005-11-18 15:30:00,16.23,16.31,16.21,16.27,161700.0,12.7725,12.8355,12.7568,12.804,161700.0
2005-11-21 09:30:00,16.27,16.32,16.12,16.15,31500.0,12.804,12.8434,12.686,12.7096,31500.0
2005-11-21 10:00:00,16.17,16.23,16.11,16.16,21500.0,12.7253,12.7725,12.6781,12.7175,21500.0
2005-11-21 10:30:00,16.18,16.33,16.18,16.33,21600.0,12.7332,12.8512,12.7332,12.8512,21600.0
2005-11-21 11:00:00,16.32,16.33,16.2,16.2,16100.0,12.8434,12.8512,12.7489,12.7489,16100.0
2005-11-21 11:30:00,16.2,16.2,16.15,16.17,32200.0,12.7489,12.7489,12.7096,12.7253,32200.0
2005-11-21 12:00:00,16.15,16.23,16.13,16.19,36000.0,12.7096,12.7725,12.6938,12.7411,36000.0
2005-11-21 12:30:00,16.19,16.21,16.17,16.17,33100.0,12.7411,12.7568,12.7253,12.7253,33100.0
2005-11-21 13:00:00,16.17,16.18,16.17,16.18,26200.0,12.7253,12.7332,12.7253,12.7332,26200.0
2005-11-21 13:30:00,16.17,16.18,16.15,16.16,44600.0,12.7253,12.7332,12.7096,12.7175,44600.0
2005-11-21 14:00:00,16.16,16.25,16.15,16.23,36700.0,12.7175,12.7883,12.7096,12.7725,36700.0
2005-11-21 14:30:00,16.22,16.23,16.16,16.17,23200.0,12.7647,12.7725,12.7175,12.7253,23200.0
2005-11-21 15:00:00,16.16,16.24,16.16,16.24,85400.0,12.7175,12.7804,12.7175,12.7804,85400.0
2005-11-21 15:30:00,16.23,16.25,16.2,16.24,121500.0,12.7725,12.7883,12.7489,12.7804,121500.0
2005-11-22 09:30:00,16.15,16.17,16.0,16.0,132400.0,12.7096,12.7253,12.5915,12.5915,132400.0
2005-11-22 10:00:00,16.01,16.01,15.84,15.84,174800.0,12.5994,12.5994,12.4656,12.4656,174800.0
2005-11-22 10:30:00,15.85,16.08,15.84,15.9,194300.0,12.4735,12.6545,12.4656,12.5128,194300.0
2005-11-22 11:00:00,15.91,15.91,15.85,15.85,53500.0,12.5207,12.5207,12.4735,12.4735,53500.0
2005-11-22 11:30:00,15.85,15.85,15.82,15.83,57900.0,12.4735,12.4735,12.4499,12.4578,57900.0
2005-11-22 12:00:00,15.83,15.9,15.82,15.86,69600.0,12.4578,12.5128,12.4499,12.4814,69600.0
2005-11-22 12:30:00,15.86,15.86,15.84,15.85,23300.0,12.4814,12.4814,12.4656,12.4735,23300.0
2005-11-22 13:00:00,15.85,15.94,15.84,15.89,72500.0,12.4735,12.5443,12.4656,12.505,72500.0
2005-11-22 13:30:00,15.88,15.89,15.87,15.89,44500.0,12.4971,12.505,12.4892,12.505,44500.0
2005-11-22 14:00:00,15.89,16.07,15.88,16.06,118500.0,12.505,12.6466,12.4971,12.6388,118500.0
2005-11-22 14:30:00,16.07,16.15,16.03,16.15,72100.0,12.6466,12.7096,12.6152,12.7096,72100.0
2005-11-22 15:00:00,16.15,16.28,16.15,16.27,72000.0,12.7096,12.8119,12.7096,12.804,72000.0
2005-11-22 15:30:00,16.27,16.3,16.27,16.29,100700.0,12.804,12.8276,12.804,12.8198,100700.0
2005-11-23 09:30:00,16.37,16.37,16.25,16.25,32400.0,12.8827,12.8827,12.7883,12.7883,32400.0
2005-11-23 10:00:00,16.26,16.27,16.21,16.23,20800.0,12.7962,12.804,12.7568,12.7725,20800.0
2005-11-23 10:30:00,16.24,16.28,16.2,16.2,30700.0,12.7804,12.8119,12.7489,12.7489,30700.0
2005-11-23 11:00:00,16.22,16.24,16.17,16.22,29700.0,12.7647,12.7804,12.7253,12.7647,29700.0
2005-11-23 11:30:00,16.22,16.23,16.16,16.2,17400.0,12.7647,12.7725,12.7175,12.7489,17400.0
2005-11-23 12:00:00,16.21,16.32,16.21,16.3,20300.0,12.7568,12.8434,12.7568,12.8276,20300.0
2005-11-23 12:30:00,16.32,16.35,16.29,16.33,14300.0,12.8434,12.867,12.8198,12.8512,14300.0
2005-11-23 13:00:00,16.33,16.35,16.26,16.28,15500.0,12.8512,12.867,12.7962,12.8119,15500.0
2005-11-23 13:30:00,16.28,16.31,16.28,16.3,11700.0,12.8119,12.8355,12.8119,12.8276,11700.0
2005-11-23 14:00:00,16.29,16.35,16.25,16.35,27600.0,12.8198,12.867,12.7883,12.867,27600.0
2005-11-23 14:30:00,16.37,16.37,16.31,16.33,20900.0,12.8827,12.8827,12.8355,12.8512,20900.0
2005-11-23 15:00:00,16.32,16.32,16.23,16.27,43700.0,12.8434,12.8434,12.7725,12.804,43700.0
2005-11-23 15:30:00,16.28,16.3,16.27,16.29,58400.0,12.8119,12.8276,12.804,12.8198,58400.0
2005-11-25 09:30:00,16.3,16.44,16.23,16.37,32000.0,12.8276,12.9378,12.7725,12.8827,32000.0
2005-11-25 10:00:00,16.36,16.37,16.34,16.36,65500.0,12.8749,12.8827,12.8591,12.8749,65500.0
2005-11-25 10:30:00,16.37,16.44,16.35,16.38,30800.0,12.8827,12.9378,12.867,12.8906,30800.0
2005-11-25 11:00:00,16.38,16.43,16.37,16.4,38200.0,12.8906,12.9299,12.8827,12.9063,38200.0
2005-11-25 11:30:00,16.4,16.42,16.38,16.41,15800.0,12.9063,12.9221,12.8906,12.9142,15800.0
2005-11-25 12:00:00,16.4,16.42,16.36,16.42,21000.0,12.9063,12.9221,12.8749,12.9221,21000.0
2005-11-25 12:30:00,16.42,16.42,16.35,16.37,30100.0,12.9221,12.9221,12.867,12.8827,30100.0
2005-11-25 13:00:00,16.36,16.37,16.36,16.37,4000.0,12.8749,12.8827,12.8749,12.8827,4000.0
2005-11-25 13:30:00,16.37,16.37,16.37,16.37,0.0,12.8827,12.8827,12.8827,12.8827,0.0
2005-11-25 14:00:00,16.37,16.37,16.37,16.37,0.0,12.8827,12.8827,12.8827,12.8827,0.0
2005-11-25 14:30:00,16.37,16.37,16.37,16.37,0.0,12.8827,12.8827,12.8827,12.8827,0.0
2005-11-25 15:00:00,16.37,16.37,16.37,16.37,0.0,12.8827,12.8827,12.8827,12.8827,0.0
2005-11-25 15:30:00,16.37,16.37,16.37,16.37,0.0,12.8827,12.8827,12.8827,12.8827,0.0
2005-11-28 09:30:00,16.46,16.95,16.4,16.83,262200.0,12.9535,13.3392,12.9063,13.2447,262200.0
2005-11-28 10:00:00,16.84,16.84,16.67,16.7,122600.0,13.2526,13.2526,13.1188,13.1424,122600.0
2005-11-28 10:30:00,16.7,16.72,16.65,16.66,115100.0,13.1424,13.1582,13.1031,13.1109,115100.0
2005-11-28 11:00:00,16.66,16.66,16.61,16.61,85800.0,13.1109,13.1109,13.0716,13.0716,85800.0
2005-11-28 11:30:00,16.6,16.78,16.6,16.76,142400.0,13.0637,13.2054,13.0637,13.1896,142400.0
2005-11-28 12:00:00,16.77,16.8,16.73,16.8,137300.0,13.1975,13.2211,13.166,13.2211,137300.0
2005-11-28 12:30:00,16.8,16.8,16.73,16.75,67800.0,13.2211,13.2211,13.166,13.1818,67800.0
2005-11-28 13:00:00,16.75,16.79,16.74,16.79,52600.0,13.1818,13.2133,13.1739,13.2133,52600.0
2005-11-28 13:30:00,16.78,16.79,16.75,16.76,50500.0,13.2054,13.2133,13.1818,13.1896,50500.0
2005-11-28 14:00:00,16.77,16.79,16.75,16.75,136300.0,13.1975,13.2133,13.1818,13.1818,136300.0
2005-11-28 14:30:00,16.75,16.78,16.74,16.77,65600.0,13.1818,13.2054,13.1739,13.1975,65600.0
2005-11-28 15:00:00,16.77,16.8,16.75,16.75,87600.0,13.1975,13.2211,13.1818,13.1818,87600.0
2005-11-28 15:30:00,16.76,16.77,16.73,16.77,155100.0,13.1896,13.1975,13.166,13.1975,155100.0
2005-11-29 09:30:00,16.77,16.88,16.69,16.88,154300.0,13.1975,13.2841,13.1346,13.2841,154300.0
2005-11-29 10:00:00,16.88,16.92,16.77,16.77,125900.0,13.2841,13.3156,13.1975,13.1975,125900.0
2005-11-29 10:30:00,16.78,16.82,16.77,16.8,81800.0,13.2054,13.2369,13.1975,13.2211,81800.0
2005-11-29 11:00:00,16.79,16.83,16.78,16.81,64800.0,13.2133,13.2447,13.2054,13.229,64800.0
2005-11-29 11:30:00,16.79,16.85,16.78,16.83,91700.0,13.2133,13.2605,13.2054,13.2447,91700.0
2005-11-29 12:00:00,16.82,16.82,16.8,16.8,36300.0,13.2369,13.2369,13.2211,13.2211,36300.0
2005-11-29 12:30:00,16.8,16.83,16.76,16.77,42000.0,13.2211,13.2447,13.1896,13.1975,42000.0
2005-11-29 13:00:00,16.77,16.79,16.73,16.79,50400.0,13.1975,13.2133,13.166,13.2133,50400.0
2005-11-29 13:30:00,16.79,16.84,16.76,16.84,60200.0,13.2133,13.2526,13.1896,13.2526,60200.0
2005-11-29 14:00:00,16.84,16.85,16.78,16.78,61600.0,13.2526,13.2605,13.2054,13.2054,61600.0
2005-11-29 14:30:00,16.78,16.85,16.77,16.81,44100.0,13.2054,13.2605,13.1975,13.229,44100.0
2005-11-29 15:00:00,16.8,16.83,16.78,16.82,51900.0,13.2211,13.2447,13.2054,13.2369,51900.0
2005-11-29 15:30:00,16.82,16.82,16.76,16.78,115200.0,13.2369,13.2369,13.1896,13.2054,115200.0
2005-11-30 09:30:00,16.84,17.07,16.83,16.96,80900.0,13.2526,13.4336,13.2447,13.347,80900.0
2005-11-30 10:00:00,16.95,16.99,16.85,16.97,113300.0,13.3392,13.3706,13.2605,13.3549,113300.0
2005-11-30 10:30:00,16.95,17.04,16.93,17.03,34000.0,13.3392,13.41,13.3234,13.4021,34000.0
2005-11-30 11:00:00,17.04,17.04,16.91,16.91,80100.0,13.41,13.41,13.3077,13.3077,80100.0
2005-11-30 11:30:00,16.92,16.92,16.85,16.9,70000.0,13.3156,13.3156,13.2605,13.2998,70000.0
2005-11-30 12:00:00,16.91,16.91,16.86,16.89,46200.0,13.3077,13.3077,13.2683,13.2919,46200.0
2005-11-30 12:30:00,16.88,16.95,16.87,16.95,29000.0,13.2841,13.3392,13.2762,13.3392,29000.0
2005-11-30 13:00:00,16.94,17.0,16.93,16.95,26300.0,13.3313,13.3785,13.3234,13.3392,26300.0
2005-11-30 13:30:00,16.96,16.98,16.92,16.93,27600.0,13.347,13.3628,13.3156,13.3234,27600.0
2005-11-30 14:00:00,16.93,16.96,16.91,16.95,25300.0,13.3234,13.347,13.3077,13.3392,25300.0
2005-11-30 14:30:00,16.95,17.0,16.93,16.98,28600.0,13.3392,13.3785,13.3234,13.3628,28600.0
2005-11-30 15:00:00,16.98,17.0,16.94,16.96,156100.0,13.3628,13.3785,13.3313,13.347,156100.0
2005-11-30 15:30:00,16.96,16.98,16.91,16.92,130900.0,13.347,13.3628,13.3077,13.3156,130900.0
2005-12-01 09:30:00,16.98,17.01,16.92,16.98,82600.0,13.3628,13.3864,13.3156,13.3628,82600.0
2005-12-01 10:00:00,16.98,17.03,16.94,16.95,92200.0,13.3628,13.4021,13.3313,13.3392,92200.0
2005-12-01 10:30:00,16.94,16.94,16.91,16.91,88500.0,13.3313,13.3313,13.3077,13.3077,88500.0
2005-12-01 11:00:00,16.92,16.92,16.9,16.9,90500.0,13.3156,13.3156,13.2998,13.2998,90500.0
2005-12-01 11:30:00,16.9,16.92,16.86,16.88,204500.0,13.2998,13.3156,13.2683,13.2841,204500.0
2005-12-01 12:00:00,16.89,16.93,16.89,16.92,119400.0,13.2919,13.3234,13.2919,13.3156,119400.0
2005-12-01 12:30:00,16.92,17.03,16.92,17.03,84700.0,13.3156,13.4021,13.3156,13.4021,84700.0
2005-12-01 13:00:00,17.03,17.13,17.01,17.13,57600.0,13.4021,13.4808,13.3864,13.4808,57600.0
2005-12-01 13:30:00,17.13,17.22,17.13,17.19,53300.0,13.4808,13.5516,13.4808,13.528,53300.0
2005-12-01 14:00:00,17.2,17.24,17.16,17.18,65100.0,13.5359,13.5674,13.5044,13.5202,65100.0
2005-12-01 14:30:00,17.19,17.25,17.15,17.24,89800.0,13.528,13.5753,13.4966,13.5674,89800.0
2005-12-01 15:00:00,17.24,17.26,17.2,17.21,66400.0,13.5674,13.5831,13.5359,13.5438,66400.0
2005-12-01 15:30:00,17.21,17.27,17.2,17.26,130600.0,13.5438,13.591,13.5359,13.5831,130600.0
2005-12-02 09:30:00,17.2,17.2,16.97,17.1,100600.0,13.5359,13.5359,13.3549,13.4572,100600.0
2005-12-02 10:00:00,17.11,17.17,17.1,17.13,24300.0,13.4651,13.5123,13.4572,13.4808,24300.0
2005-12-02 10:30:00,17.14,17.15,17.08,17.08,54700.0,13.4887,13.4966,13.4415,13.4415,54700.0
2005-12-02 11:00:00,17.08,17.11,17.08,17.1,49900.0,13.4415,13.4651,13.4415,13.4572,49900.0
2005-12-02 11:30:00,17.1,17.12,17.09,17.11,59800.0,13.4572,13.473,13.4493,13.4651,59800.0
2005-12-02 12:00:00,17.11,17.12,17.1,17.1,36300.0,13.4651,13.473,13.4572,13.4572,36300.0
2005-12-02 12:30:00,17.1,17.11,17.09,17.1,94900.0,13.4572,13.4651,13.4493,13.4572,94900.0
2005-12-02 13:00:00,17.09,17.11,17.09,17.1,38400.0,13.4493,13.4651,13.4493,13.4572,38400.0
2005-12-02 13:30:00,17.1,17.12,17.09,17.12,41600.0,13.4572,13.473,13.4493,13.473,41600.0
2005-12-02 14:00:00,17.12,17.13,17.1,17.13,39000.0,13.473,13.4808,13.4572,13.4808,39000.0
2005-12-02 14:30:00,17.13,17.16,17.12,17.14,45300.0,13.4808,13.5044,13.473,13.4887,45300.0
2005-12-02 15:00:00,17.14,17.22,17.11,17.21,74000.0,13.4887,13.5516,13.4651,13.5438,74000.0
2005-12-02 15:30:00,17.2,17.3,17.17,17.29,209600.0,13.5359,13.6146,13.5123,13.6067,209600.0
2005-12-05 09:30:00,17.29,17.29,17.16,17.22,82900.0,13.6067,13.6067,13.5044,13.5516,82900.0
2005-12-05 10:00:00,17.2,17.24,17.02,17.05,99000.0,13.5359,13.5674,13.3943,13.4179,99000.0
2005-12-05 10:30:00,17.06,17.08,16.95,16.95,92100.0,13.4257,13.4415,13.3392,13.3392,92100.0
2005-12-05 11:00:00,16.96,17.02,16.93,16.99,49000.0,13.347,13.3943,13.3234,13.3706,49000.0
2005-12-05 11:30:00,17.01,17.03,17.01,17.01,84900.0,13.3864,13.4021,13.3864,13.3864,84900.0
2005-12-05 12:00:00,17.01,17.01,16.91,16.94,49500.0,13.3864,13.3864,13.3077,13.3313,49500.0
2005-12-05 12:30:00,16.95,16.98,16.91,16.96,31500.0,13.3392,13.3628,13.3077,13.347,31500.0
2005-12-05 13:00:00,16.97,17.03,16.97,17.02,30500.0,13.3549,13.4021,13.3549,13.3943,30500.0
2005-12-05 13:30:00,17.03,17.07,17.02,17.04,25900.0,13.4021,13.4336,13.3943,13.41,25900.0
2005-12-05 14:00:00,17.04,17.06,17.0,17.04,34500.0,13.41,13.4257,13.3785,13.41,34500.0
2005-12-05 14:30:00,17.03,17.09,17.03,17.08,61800.0,13.4021,13.4493,13.4021,13.4415,61800.0
2005-12-05 15:00:00,17.08,17.14,17.07,17.12,55300.0,13.4415,13.4887,13.4336,13.473,55300.0
2005-12-05 15:30:00,17.12,17.2,17.12,17.17,210100.0,13.473,13.5359,13.473,13.5123,210100.0
2005-12-06 09:30:00,17.27,17.28,17.18,17.23,57700.0,13.591,13.5989,13.5202,13.5595,57700.0
2005-12-06 10:00:00,17.24,17.27,17.17,17.26,46600.0,13.5674,13.591,13.5123,13.5831,46600.0
2005-12-06 10:30:00,17.26,17.26,17.19,17.21,22000.0,13.5831,13.5831,13.528,13.5438,22000.0
2005-12-06 11:00:00,17.2,17.22,17.14,17.14,15700.0,13.5359,13.5516,13.4887,13.4887,15700.0
2005-12-06 11:30:00,17.14,17.21,17.14,17.2,15000.0,13.4887,13.5438,13.4887,13.5359,15000.0
2005-12-06 12:00:00,17.2,17.25,17.2,17.24,59700.0,13.5359,13.5753,13.5359,13.5674,59700.0
2005-12-06 12:30:00,17.24,17.26,17.23,17.24,20700.0,13.5674,13.5831,13.5595,13.5674,20700.0
2005-12-06 13:00:00,17.25,17.29,17.23,17.27,19600.0,13.5753,13.6067,13.5595,13.591,19600.0
2005-12-06 13:30:00,17.27,17.3,17.26,17.3,11800.0,13.591,13.6146,13.5831,13.6146,11800.0
2005-12-06 14:00:00,17.3,17.31,17.28,17.29,34300.0,13.6146,13.6225,13.5989,13.6067,34300.0
2005-12-06 14:30:00,17.29,17.31,17.27,17.29,20100.0,13.6067,13.6225,13.591,13.6067,20100.0
2005-12-06 15:00:00,17.3,17.3,17.22,17.22,70400.0,13.6146,13.6146,13.5516,13.5516,70400.0
2005-12-06 15:30:00,17.22,17.23,17.15,17.16,123000.0,13.5516,13.5595,13.4966,13.5044,123000.0
2005-12-07 09:30:00,17.16,17.16,16.9,17.07,67100.0,13.5044,13.5044,13.2998,13.4336,67100.0
2005-12-07 10:00:00,17.08,17.08,17.01,17.05,30600.0,13.4415,13.4415,13.3864,13.4179,30600.0
2005-12-07 10:30:00,17.04,17.15,16.91,16.91,164600.0,13.41,13.4966,13.3077,13.3077,164600.0
2005-12-07 11:00:00,16.91,16.91,16.8,16.81,48500.0,13.3077,13.3077,13.2211,13.229,48500.0
2005-12-07 11:30:00,16.8,16.88,16.8,16.83,26000.0,13.2211,13.2841,13.2211,13.2447,26000.0
2005-12-07 12:00:00,16.83,16.84,16.79,16.82,28100.0,13.2447,13.2526,13.2133,13.2369,28100.0
2005-12-07 12:30:00,16.82,16.92,16.8,16.92,26500.0,13.2369,13.3156,13.2211,13.3156,26500.0
2005-12-07 13:00:00,16.91,16.97,16.8,16.81,47000.0,13.3077,13.3549,13.2211,13.229,47000.0
2005-12-07 13:30:00,16.8,16.8,16.73,16.75,23200.0,13.2211,13.2211,13.166,13.1818,23200.0
2005-12-07 14:00:00,16.74,16.8,16.71,16.8,38300.0,13.1739,13.2211,13.1503,13.2211,38300.0
2005-12-07 14:30:00,16.8,16.87,16.79,16.82,34600.0,13.2211,13.2762,13.2133,13.2369,34600.0
2005-12-07 15:00:00,16.81,16.86,16.79,16.84,41500.0,13.229,13.2683,13.2133,13.2526,41500.0
2005-12-07 15:30:00,16.84,16.85,16.79,16.84,99700.0,13.2526,13.2605,13.2133,13.2526,99700.0
2005-12-08 09:30:00,16.89,16.89,16.67,16.68,69800.0,13.2919,13.2919,13.1188,13.1267,69800.0
2005-12-08 10:00:00,16.68,16.86,16.68,16.84,82800.0,13.1267,13.2683,13.1267,13.2526,82800.0
2005-12-08 10:30:00,16.84,16.89,16.83,16.87,82400.0,13.2526,13.2919,13.2447,13.2762,82400.0
2005-12-08 11:00:00,16.88,16.98,16.86,16.98,101500.0,13.2841,13.3628,13.2683,13.3628,101500.0
2005-12-08 11:30:00,16.98,17.17,16.98,17.07,57800.0,13.3628,13.5123,13.3628,13.4336,57800.0
2005-12-08 12:00:00,17.09,17.09,17.02,17.04,29500.0,13.4493,13.4493,13.3943,13.41,29500.0
2005-12-08 12:30:00,17.03,17.07,17.01,17.03,41200.0,13.4021,13.4336,13.3864,13.4021,41200.0
2005-12-08 13:00:00,17.01,17.01,16.84,16.84,24800.0,13.3864,13.3864,13.2526,13.2526,24800.0
2005-12-08 13:30:00,16.85,16.94,16.85,16.94,38900.0,13.2605,13.3313,13.2605,13.3313,38900.0
2005-12-08 14:00:00,16.94,16.96,16.66,16.68,67600.0,13.3313,13.347,13.1109,13.1267,67600.0
2005-12-08 14:30:00,16.68,16.71,16.65,16.67,123500.0,13.1267,13.1503,13.1031,13.1188,123500.0
2005-12-08 15:00:00,16.66,16.79,16.66,16.79,69500.0,13.1109,13.2133,13.1109,13.2133,69500.0
2005-12-08 15:30:00,16.79,16.85,16.76,16.84,68800.0,13.2133,13.2605,13.1896,13.2526,68800.0
2005-12-09 09:30:00,16.91,17.07,16.91,16.95,140100.0,13.3077,13.4336,13.3077,13.3392,140100.0
2005-12-09 10:00:00,16.98,17.01,16.94,16.97,35200.0,13.3628,13.3864,13.3313,13.3549,35200.0
2005-12-09 10:30:00,16.98,16.98,16.9,16.9,33300.0,13.3628,13.3628,13.2998,13.2998,33300.0
2005-12-09 11:00:00,16.89,17.01,16.88,17.0,277800.0,13.2919,13.3864,13.2841,13.3785,277800.0
2005-12-09 11:30:00,16.99,17.03,16.95,16.99,28900.0,13.3706,13.4021,13.3392,13.3706,28900.0
2005-12-09 12:00:00,16.95,17.02,16.95,17.02,15200.0,13.3392,13.3943,13.3392,13.3943,15200.0
2005-12-09 12:30:00,17.01,17.01,16.97,17.0,35600.0,13.3864,13.3864,13.3549,13.3785,35600.0
2005-12-09 13:00:00,17.01,17.05,17.0,17.04,47000.0,13.3864,13.4179,13.3785,13.41,47000.0
2005-12-09 13:30:00,17.04,17.14,17.04,17.11,37400.0,13.41,13.4887,13.41,13.4651,37400.0
2005-12-09 14:00:00,17.12,17.15,17.1,17.12,42200.0,13.473,13.4966,13.4572,13.473,42200.0
2005-12-09 14:30:00,17.13,17.14,17.09,17.14,43000.0,13.4808,13.4887,13.4493,13.4887,43000.0
2005-12-09 15:00:00,17.14,17.15,17.09,17.14,41300.0,13.4887,13.4966,13.4493,13.4887,41300.0
2005-12-09 15:30:00,17.14,17.14,17.06,17.08,68400.0,13.4887,13.4887,13.4257,13.4415,68400.0
2005-12-12 09:30:00,17.2,17.3,17.17,17.25,69900.0,13.5359,13.6146,13.5123,13.5753,69900.0
2005-12-12 10:00:00,17.27,17.33,17.25,17.32,51300.0,13.591,13.6382,13.5753,13.6303,51300.0
2005-12-12 10:30:00,17.32,17.36,17.3,17.34,62300.0,13.6303,13.6618,13.6146,13.6461,62300.0
2005-12-12 11:00:00,17.34,17.4,17.28,17.34,70500.0,13.6461,13.6933,13.5989,13.6461,70500.0
2005-12-12 11:30:00,17.34,17.42,17.29,17.4,67900.0,13.6461,13.709,13.6067,13.6933,67900.0
2005-12-12 12:00:00,17.4,17.4,17.3,17.31,354800.0,13.6933,13.6933,13.6146,13.6225,354800.0
2005-12-12 12:30:00,17.3,17.31,17.14,17.18,95700.0,13.6146,13.6225,13.4887,13.5202,95700.0
2005-12-12 13:00:00,17.17,17.18,17.07,17.1,40400.0,13.5123,13.5202,13.4336,13.4572,40400.0
2005-12-12 13:30:00,17.1,17.13,17.05,17.12,57900.0,13.4572,13.4808,13.4179,13.473,57900.0
2005-12-12 14:00:00,17.11,17.15,17.1,17.11,40100.0,13.4651,13.4966,13.4572,13.4651,40100.0
2005-12-12 14:30:00,17.11,17.13,17.07,17.08,59700.0,13.4651,13.4808,13.4336,13.4415,59700.0
2005-12-12 15:00:00,17.08,17.1,17.08,17.09,47000.0,13.4415,13.4572,13.4415,13.4493,47000.0
2005-12-12 15:30:00,17.09,17.13,17.02,17.03,161200.0,13.4493,13.4808,13.3943,13.4021,161200.0
2005-12-13 09:30:00,17.03,17.11,17.02,17.07,69100.0,13.4021,13.4651,13.3943,13.4336,69100.0
2005-12-13 10:00:00,17.07,17.11,17.01,17.02,105600.0,13.4336,13.4651,13.3864,13.3943,105600.0
2005-12-13 10:30:00,17.03,17.03,16.99,17.01,102200.0,13.4021,13.4021,13.3706,13.3864,102200.0
2005-12-13 11:00:00,17.01,17.01,16.89,16.9,55900.0,13.3864,13.3864,13.2919,13.2998,55900.0
2005-12-13 11:30:00,16.9,16.9,16.81,16.87,180200.0,13.2998,13.2998,13.229,13.2762,180200.0
2005-12-13 12:00:00,16.87,16.88,16.84,16.84,46300.0,13.2762,13.2841,13.2526,13.2526,46300.0
2005-12-13 12:30:00,16.85,16.85,16.82,16.82,41300.0,13.2605,13.2605,13.2369,13.2369,41300.0
2005-12-13 13:00:00,16.81,16.81,16.79,16.79,42400.0,13.229,13.229,13.2133,13.2133,42400.0
2005-12-13 13:30:00,16.8,16.8,16.76,16.76,65900.0,13.2211,13.2211,13.1896,13.1896,65900.0
2005-12-13 14:00:00,16.76,16.9,16.75,16.88,115700.0,13.1896,13.2998,13.1818,13.2841,115700.0
2005-12-13 14:30:00,16.87,16.92,16.85,16.91,128500.0,13.2762,13.3156,13.2605,13.3077,128500.0
2005-12-13 15:00:00,16.91,16.93,16.87,16.91,76500.0,13.3077,13.3234,13.2762,13.3077,76500.0
2005-12-13 15:30:00,16.91,16.91,16.8,16.87,168700.0,13.3077,13.3077,13.2211,13.2762,168700.0
2005-12-14 09:30:00,16.85,16.99,16.82,16.99,94600.0,13.2605,13.3706,13.2369,13.3706,94600.0
2005-12-14 10:00:00,16.99,17.08,16.96,17.06,102200.0,13.3706,13.4415,13.347,13.4257,102200.0
2005-12-14 10:30:00,17.07,17.24,17.03,17.19,87100.0,13.4336,13.5674,13.4021,13.528,87100.0
2005-12-14 11:00:00,17.19,17.28,17.17,17.24,89300.0,13.528,13.5989,13.5123,13.5674,89300.0
2005-12-14 11:30:00,17.24,17.24,17.17,17.17,31300.0,13.5674,13.5674,13.5123,13.5123,31300.0
2005-12-14 12:00:00,17.18,17.19,17.15,17.17,42000.0,13.5202,13.528,13.4966,13.5123,42000.0
2005-12-14 12:30:00,17.17,17.19,17.08,17.16,43200.0,13.5123,13.528,13.4415,13.5044,43200.0
2005-12-14 13:00:00,17.15,17.16,17.08,17.13,40000.0,13.4966,13.5044,13.4415,13.4808,40000.0
2005-12-14 13:30:00,17.13,17.26,17.13,17.22,57700.0,13.4808,13.5831,13.4808,13.5516,57700.0
2005-12-14 14:00:00,17.23,17.3,17.22,17.29,52500.0,13.5595,13.6146,13.5516,13.6067,52500.0
2005-12-14 14:30:00,17.29,17.29,17.15,17.2,50500.0,13.6067,13.6067,13.4966,13.5359,50500.0
2005-12-14 15:00:00,17.18,17.2,17.09,17.11,47700.0,13.5202,13.5359,13.4493,13.4651,47700.0
2005-12-14 15:30:00,17.1,17.13,17.03,17.05,108500.0,13.4572,13.4808,13.4021,13.4179,108500.0
2005-12-15 09:30:00,17.02,17.06,16.87,16.91,51900.0,13.3943,13.4257,13.2762,13.3077,51900.0
2005-12-15 10:00:00,16.91,16.94,16.79,16.82,63900.0,13.3077,13.3313,13.2133,13.2369,63900.0
2005-12-15 10:30:00,16.84,16.89,16.81,16.87,31700.0,13.2526,13.2919,13.229,13.2762,31700.0
2005-12-15 11:00:00,16.89,17.01,16.87,17.0,38600.0,13.2919,13.3864,13.2762,13.3785,38600.0
2005-12-15 11:30:00,17.0,17.01,16.99,17.0,24500.0,13.3785,13.3864,13.3706,13.3785,24500.0
2005-12-15 12:00:00,17.0,17.01,16.91,16.91,20900.0,13.3785,13.3864,13.3077,13.3077,20900.0
2005-12-15 12:30:00,16.91,16.91,16.86,16.87,12100.0,13.3077,13.3077,13.2683,13.2762,12100.0
2005-12-15 13:00:00,16.86,16.87,16.83,16.85,10900.0,13.2683,13.2762,13.2447,13.2605,10900.0
2005-12-15 13:30:00,16.84,16.86,16.83,16.85,17000.0,13.2526,13.2683,13.2447,13.2605,17000.0
2005-12-15 14:00:00,16.86,16.86,16.8,16.8,16200.0,13.2683,13.2683,13.2211,13.2211,16200.0
2005-12-15 14:30:00,16.81,16.82,16.79,16.79,26500.0,13.229,13.2369,13.2133,13.2133,26500.0
2005-12-15 15:00:00,16.8,16.8,16.73,16.75,57200.0,13.2211,13.2211,13.166,13.1818,57200.0
2005-12-15 15:30:00,16.75,16.76,16.58,16.68,170700.0,13.1818,13.1896,13.048,13.1267,170700.0
2005-12-16 09:30:00,16.68,16.77,16.62,16.77,464600.0,13.1267,13.1975,13.0795,13.1975,464600.0
2005-12-16 10:00:00,16.77,16.88,16.77,16.84,58100.0,13.1975,13.2841,13.1975,13.2526,58100.0
2005-12-16 10:30:00,16.84,16.85,16.77,16.82,40200.0,13.2526,13.2605,13.1975,13.2369,40200.0
2005-12-16 11:00:00,16.82,16.88,16.79,16.83,24200.0,13.2369,13.2841,13.2133,13.2447,24200.0
2005-12-16 11:30:00,16.82,16.84,16.79,16.8,26800.0,13.2369,13.2526,13.2133,13.2211,26800.0
2005-12-16 12:00:00,16.8,16.85,16.8,16.83,38700.0,13.2211,13.2605,13.2211,13.2447,38700.0
2005-12-16 12:30:00,16.83,16.88,16.81,16.84,31700.0,13.2447,13.2841,13.229,13.2526,31700.0
2005-12-16 13:00:00,16.84,16.89,16.83,16.87,54900.0,13.2526,13.2919,13.2447,13.2762,54900.0
2005-12-16 13:30:00,16.87,16.9,16.86,16.88,18600.0,13.2762,13.2998,13.2683,13.2841,18600.0
2005-12-16 14:00:00,16.88,17.02,16.87,17.02,59000.0,13.2841,13.3943,13.2762,13.3943,59000.0
2005-12-16 14:30:00,17.01,17.08,17.0,17.01,92300.0,13.3864,13.4415,13.3785,13.3864,92300.0
2005-12-16 15:00:00,17.0,17.02,16.97,17.02,47800.0,13.3785,13.3943,13.3549,13.3943,47800.0
2005-12-16 15:30:00,17.02,17.03,16.99,17.0,94600.0,13.3943,13.4021,13.3706,13.3785,94600.0
2005-12-19 09:30:00,17.01,17.01,16.82,16.86,36500.0,13.3864,13.3864,13.2369,13.2683,36500.0
2005-12-19 10:00:00,16.87,16.95,16.87,16.91,16300.0,13.2762,13.3392,13.2762,13.3077,16300.0
2005-12-19 10:30:00,16.91,16.91,16.77,16.78,29400.0,13.3077,13.3077,13.1975,13.2054,29400.0
2005-12-19 11:00:00,16.77,16.78,16.7,16.7,24600.0,13.1975,13.2054,13.1424,13.1424,24600.0
2005-12-19 11:30:00,16.7,16.71,16.67,16.68,18200.0,13.1424,13.1503,13.1188,13.1267,18200.0
2005-12-19 12:00:00,16.67,16.75,16.67,16.73,20900.0,13.1188,13.1818,13.1188,13.166,20900.0
2005-12-19 12:30:00,16.73,16.74,16.67,16.74,10900.0,13.166,13.1739,13.1188,13.1739,10900.0
2005-12-19 13:00:00,16.74,16.74,16.63,16.63,25700.0,13.1739,13.1739,13.0873,13.0873,25700.0
2005-12-19 13:30:00,16.61,16.63,16.51,16.52,22400.0,13.0716,13.0873,12.9929,13.0008,22400.0
2005-12-19 14:00:00,16.51,16.52,16.44,16.44,43100.0,12.9929,13.0008,12.9378,12.9378,43100.0
2005-12-19 14:30:00,16.43,16.49,16.43,16.48,25900.0,12.9299,12.9772,12.9299,12.9693,25900.0
2005-12-19 15:00:00,16.49,16.49,16.41,16.46,35100.0,12.9772,12.9772,12.9142,12.9535,35100.0
2005-12-19 15:30:00,16.45,16.5,16.43,16.48,65000.0,12.9457,12.985,12.9299,12.9693,65000.0
2005-12-20 09:30:00,16.55,16.59,16.5,16.56,28800.0,13.0244,13.0559,12.985,13.0322,28800.0
2005-12-20 10:00:00,16.55,16.56,16.41,16.41,38100.0,13.0244,13.0322,12.9142,12.9142,38100.0
2005-12-20 10:30:00,16.41,16.55,16.4,16.55,28900.0,12.9142,13.0244,12.9063,13.0244,28900.0
2005-12-20 11:00:00,16.55,16.71,16.55,16.67,37700.0,13.0244,13.1503,13.0244,13.1188,37700.0
2005-12-20 11:30:00,16.68,16.7,16.63,16.65,18800.0,13.1267,13.1424,13.0873,13.1031,18800.0
2005-12-20 12:00:00,16.64,16.72,16.64,16.7,36300.0,13.0952,13.1582,13.0952,13.1424,36300.0
2005-12-20 12:30:00,16.71,16.8,16.7,16.8,32100.0,13.1503,13.2211,13.1424,13.2211,32100.0
2005-12-20 13:00:00,16.79,16.85,16.79,16.83,107800.0,13.2133,13.2605,13.2133,13.2447,107800.0
2005-12-20 13:30:00,16.83,16.86,16.79,16.81,44400.0,13.2447,13.2683,13.2133,13.229,44400.0
2005-12-20 14:00:00,16.81,16.86,16.8,16.85,54500.0,13.229,13.2683,13.2211,13.2605,54500.0
2005-12-20 14:30:00,16.85,16.87,16.83,16.87,48900.0,13.2605,13.2762,13.2447,13.2762,48900.0
2005-12-20 15:00:00,16.87,16.87,16.68,16.68,76200.0,13.2762,13.2762,13.1267,13.1267,76200.0
2005-12-20 15:30:00,16.69,16.71,16.65,16.66,68000.0,13.1346,13.1503,13.1031,13.1109,68000.0
2005-12-21 09:30:00,16.75,16.96,16.73,16.93,53300.0,13.1818,13.347,13.166,13.3234,53300.0
2005-12-21 10:00:00,16.92,17.04,16.92,17.04,34400.0,13.3156,13.41,13.3156,13.41,34400.0
2005-12-21 10:30:00,17.04,17.05,16.96,16.99,48200.0,13.41,13.4179,13.347,13.3706,48200.0
2005-12-21 11:00:00,16.99,16.99,16.9,16.97,30000.0,13.3706,13.3706,13.2998,13.3549,30000.0
2005-12-21 11:30:00,16.97,16.97,16.91,16.93,50500.0,13.3549,13.3549,13.3077,13.3234,50500.0
2005-12-21 12:00:00,16.93,16.95,16.9,16.94,58700.0,13.3234,13.3392,13.2998,13.3313,58700.0
2005-12-21 12:30:00,16.94,16.99,16.9,16.91,25000.0,13.3313,13.3706,13.2998,13.3077,25000.0
2005-12-21 13:00:00,16.91,16.95,16.88,16.9,31000.0,13.3077,13.3392,13.2841,13.2998,31000.0
2005-12-21 13:30:00,16.9,16.93,16.85,16.87,50200.0,13.2998,13.3234,13.2605,13.2762,50200.0
2005-12-21 14:00:00,16.86,16.89,16.84,16.88,27900.0,13.2683,13.2919,13.2526,13.2841,27900.0
2005-12-21 14:30:00,16.88,16.95,16.85,16.86,51100.0,13.2841,13.3392,13.2605,13.2683,51100.0
2005-12-21 15:00:00,16.83,16.89,16.81,16.84,48200.0,13.2447,13.2919,13.229,13.2526,48200.0
2005-12-21 15:30:00,16.84,16.93,16.83,16.89,61600.0,13.2526,13.3234,13.2447,13.2919,61600.0
2005-12-22 09:30:00,16.98,17.14,16.95,17.12,37000.0,13.3628,13.4887,13.3392,13.473,37000.0
2005-12-22 10:00:00,17.12,17.13,16.96,16.99,23200.0,13.473,13.4808,13.347,13.3706,23200.0
2005-12-22 10:30:00,16.99,17.01,16.92,16.99,33900.0,13.3706,13.3864,13.3156,13.3706,33900.0
2005-12-22 11:00:00,16.98,17.05,16.94,17.01,32800.0,13.3628,13.4179,13.3313,13.3864,32800.0
2005-12-22 11:30:00,17.01,17.02,16.92,16.93,21800.0,13.3864,13.3943,13.3156,13.3234,21800.0
2005-12-22 12:00:00,16.93,17.05,16.87,17.04,47700.0,13.3234,13.4179,13.2762,13.41,47700.0
2005-12-22 12:30:00,17.02,17.05,17.0,17.01,21200.0,13.3943,13.4179,13.3785,13.3864,21200.0
2005-12-22 13:00:00,17.01,17.05,16.97,17.05,61200.0,13.3864,13.4179,13.3549,13.4179,61200.0
2005-12-22 13:30:00,17.05,17.05,17.0,17.03,17900.0,13.4179,13.4179,13.3785,13.4021,17900.0
2005-12-22 14:00:00,17.03,17.14,17.0,17.01,72500.0,13.4021,13.4887,13.3785,13.3864,72500.0
2005-12-22 14:30:00,17.0,17.01,16.94,16.97,37800.0,13.3785,13.3864,13.3313,13.3549,37800.0
2005-12-22 15:00:00,16.96,17.0,16.93,16.96,33300.0,13.347,13.3785,13.3234,13.347,33300.0
2005-12-22 15:30:00,16.95,16.99,16.55,16.98,63500.0,13.3392,13.3706,13.0244,13.3628,63500.0
2005-12-23 09:30:00,17.03,17.14,16.94,17.12,57500.0,13.4021,13.4887,13.3313,13.473,57500.0
2005-12-23 10:00:00,17.12,17.14,17.01,17.01,54600.0,13.473,13.4887,13.3864,13.3864,54600.0
2005-12-23 10:30:00,17.01,17.01,16.97,16.98,11300.0,13.3864,13.3864,13.3549,13.3628,11300.0
2005-12-23 11:00:00,16.98,16.98,16.91,16.92,17000.0,13.3628,13.3628,13.3077,13.3156,17000.0
2005-12-23 11:30:00,16.92,16.92,16.89,16.9,13300.0,13.3156,13.3156,13.2919,13.2998,13300.0
2005-12-23 12:00:00,16.9,16.9,16.84,16.89,17600.0,13.2998,13.2998,13.2526,13.2919,17600.0
2005-12-23 12:30:00,16.89,16.89,16.86,16.88,7700.0,13.2919,13.2919,13.2683,13.2841,7700.0
2005-12-23 13:00:00,16.88,16.9,16.87,16.88,13800.0,13.2841,13.2998,13.2762,13.2841,13800.0
2005-12-23 13:30:00,16.88,16.89,16.87,16.88,18600.0,13.2841,13.2919,13.2762,13.2841,18600.0
2005-12-23 14:00:00,16.89,16.89,16.84,16.85,11000.0,13.2919,13.2919,13.2526,13.2605,11000.0
2005-12-23 14:30:00,16.85,16.85,16.83,16.83,16100.0,13.2605,13.2605,13.2447,13.2447,16100.0
2005-12-23 15:00:00,16.83,16.84,16.77,16.81,40200.0,13.2447,13.2526,13.1975,13.229,40200.0
2005-12-23 15:30:00,16.81,16.81,16.79,16.79,33000.0,13.229,13.229,13.2133,13.2133,33000.0
2005-12-27 09:30:00,16.86,17.07,16.86,16.95,52200.0,13.2683,13.4336,13.2683,13.3392,52200.0
2005-12-27 10:00:00,16.93,16.94,16.8,16.82,29100.0,13.3234,13.3313,13.2211,13.2369,29100.0
2005-12-27 10:30:00,16.81,16.9,16.8,16.82,67100.0,13.229,13.2998,13.2211,13.2369,67100.0
2005-12-27 11:00:00,16.8,16.8,16.75,16.8,41700.0,13.2211,13.2211,13.1818,13.2211,41700.0
2005-12-27 11:30:00,16.79,16.79,16.71,16.73,44800.0,13.2133,13.2133,13.1503,13.166,44800.0
2005-12-27 12:00:00,16.72,16.79,16.7,16.7,64000.0,13.1582,13.2133,13.1424,13.1424,64000.0
2005-12-27 12:30:00,16.7,16.7,16.66,16.66,21400.0,13.1424,13.1424,13.1109,13.1109,21400.0
2005-12-27 13:00:00,16.66,16.67,16.53,16.57,30900.0,13.1109,13.1188,13.0086,13.0401,30900.0
2005-12-27 13:30:00,16.57,16.6,16.54,16.59,33800.0,13.0401,13.0637,13.0165,13.0559,33800.0
2005-12-27 14:00:00,16.58,16.69,16.55,16.67,54200.0,13.048,13.1346,13.0244,13.1188,54200.0
2005-12-27 14:30:00,16.67,16.68,16.61,16.66,41300.0,13.1188,13.1267,13.0716,13.1109,41300.0
2005-12-27 15:00:00,16.64,16.65,16.59,16.6,52100.0,13.0952,13.1031,13.0559,13.0637,52100.0
2005-12-27 15:30:00,16.59,16.59,16.51,16.52,74400.0,13.0559,13.0559,12.9929,13.0008,74400.0
2005-12-28 09:30:00,16.52,16.6,16.5,16.53,33300.0,13.0008,13.0637,12.985,13.0086,33300.0
2005-12-28 10:00:00,16.53,16.55,16.44,16.45,33900.0,13.0086,13.0244,12.9378,12.9457,33900.0
2005-12-28 10:30:00,16.47,16.52,16.43,16.52,59500.0,12.9614,13.0008,12.9299,13.0008,59500.0
2005-12-28 11:00:00,16.52,16.53,16.5,16.51,50300.0,13.0008,13.0086,12.985,12.9929,50300.0
2005-12-28 11:30:00,16.52,16.61,16.52,16.6,49800.0,13.0008,13.0716,13.0008,13.0637,49800.0
2005-12-28 12:00:00,16.61,16.65,16.6,16.64,29600.0,13.0716,13.1031,13.0637,13.0952,29600.0
2005-12-28 12:30:00,16.64,16.67,16.6,16.66,30400.0,13.0952,13.1188,13.0637,13.1109,30400.0
2005-12-28 13:00:00,16.65,16.65,16.62,16.64,23000.0,13.1031,13.1031,13.0795,13.0952,23000.0
2005-12-28 13:30:00,16.64,16.66,16.63,16.66,37000.0,13.0952,13.1109,13.0873,13.1109,37000.0
2005-12-28 14:00:00,16.66,16.7,16.65,16.69,39700.0,13.1109,13.1424,13.1031,13.1346,39700.0
2005-12-28 14:30:00,16.7,16.77,16.7,16.75,43100.0,13.1424,13.1975,13.1424,13.1818,43100.0
2005-12-28 15:00:00,16.75,16.84,16.74,16.84,37200.0,13.1818,13.2526,13.1739,13.2526,37200.0
2005-12-28 15:30:00,16.84,16.86,16.82,16.83,63700.0,13.2526,13.2683,13.2369,13.2447,63700.0
2005-12-29 09:30:00,16.85,16.86,16.67,16.71,37600.0,13.2605,13.2683,13.1188,13.1503,37600.0
2005-12-29 10:00:00,16.71,16.74,16.7,16.73,18400.0,13.1503,13.1739,13.1424,13.166,18400.0
2005-12-29 10:30:00,16.73,16.74,16.66,16.68,42900.0,13.166,13.1739,13.1109,13.1267,42900.0
2005-12-29 11:00:00,16.69,16.71,16.61,16.68,64800.0,13.1346,13.1503,13.0716,13.1267,64800.0
2005-12-29 11:30:00,16.69,16.71,16.67,16.7,16100.0,13.1346,13.1503,13.1188,13.1424,16100.0
2005-12-29 12:00:00,16.7,16.71,16.67,16.7,23200.0,13.1424,13.1503,13.1188,13.1424,23200.0
2005-12-29 12:30:00,16.71,16.75,16.7,16.75,18300.0,13.1503,13.1818,13.1424,13.1818,18300.0
2005-12-29 13:00:00,16.75,16.78,16.74,16.76,9900.0,13.1818,13.2054,13.1739,13.1896,9900.0
2005-12-29 13:30:00,16.76,16.77,16.7,16.7,25800.0,13.1896,13.1975,13.1424,13.1424,25800.0
2005-12-29 14:00:00,16.7,16.72,16.7,16.72,27800.0,13.1424,13.1582,13.1424,13.1582,27800.0
2005-12-29 14:30:00,16.71,16.79,16.71,16.78,19500.0,13.1503,13.2133,13.1503,13.2054,19500.0
2005-12-29 15:00:00,16.78,16.8,16.67,16.67,40500.0,13.2054,13.2211,13.1188,13.1188,40500.0
2005-12-29 15:30:00,16.67,16.69,16.65,16.66,52000.0,13.1188,13.1346,13.1031,13.1109,52000.0
2005-12-30 09:30:00,16.66,16.66,16.44,16.47,47300.0,13.1109,13.1109,12.9378,12.9614,47300.0
2005-12-30 10:00:00,16.49,16.54,16.46,16.51,24200.0,12.9772,13.0165,12.9535,12.9929,24200.0
2005-12-30 10:30:00,16.51,16.53,16.5,16.51,16500.0,12.9929,13.0086,12.985,12.9929,16500.0
2005-12-30 11:00:00,16.51,16.55,16.49,16.55,45600.0,12.9929,13.0244,12.9772,13.0244,45600.0
2005-12-30 11:30:00,16.55,16.63,16.55,16.63,37600.0,13.0244,13.0873,13.0244,13.0873,37600.0
2005-12-30 12:00:00,16.63,16.65,16.62,16.64,15800.0,13.0873,13.1031,13.0795,13.0952,15800.0
2005-12-30 12:30:00,16.63,16.64,16.61,16.61,9200.0,13.0873,13.0952,13.0716,13.0716,9200.0
2005-12-30 13:00:00,16.62,16.62,16.6,16.61,5200.0,13.0795,13.0795,13.0637,13.0716,5200.0
2005-12-30 13:30:00,16.61,16.62,16.57,16.57,16800.0,13.0716,13.0795,13.0401,13.0401,16800.0
2005-12-30 14:00:00,16.57,16.65,16.56,16.6,37100.0,13.0401,13.1031,13.0322,13.0637,37100.0
2005-12-30 14:30:00,16.59,16.59,16.5,16.55,32000.0,13.0559,13.0559,12.985,13.0244,32000.0
2005-12-30 15:00:00,16.54,16.62,16.54,16.62,45600.0,13.0165,13.0795,13.0165,13.0795,45600.0
2005-12-30 15:30:00,16.61,16.68,16.58,16.58,103900.0,13.0716,13.1267,13.048,13.048,103900.0
2006-01-03 09:30:00,16.75,16.87,16.75,16.84,60000.0,13.1818,13.2762,13.1818,13.2526,60000.0
2006-01-03 10:00:00,16.84,16.9,16.8,16.8,121300.0,13.2526,13.2998,13.2211,13.2211,121300.0
2006-01-03 10:30:00,16.81,16.81,16.74,16.78,76300.0,13.229,13.229,13.1739,13.2054,76300.0
2006-01-03 11:00:00,16.78,16.79,16.74,16.75,28500.0,13.2054,13.2133,13.1739,13.1818,28500.0
2006-01-03 11:30:00,16.74,16.77,16.74,16.75,46800.0,13.1739,13.1975,13.1739,13.1818,46800.0
2006-01-03 12:00:00,16.76,16.76,16.73,16.74,32300.0,13.1896,13.1896,13.166,13.1739,32300.0
2006-01-03 12:30:00,16.73,16.74,16.7,16.73,31900.0,13.166,13.1739,13.1424,13.166,31900.0
2006-01-03 13:00:00,16.74,16.75,16.7,16.72,75600.0,13.1739,13.1818,13.1424,13.1582,75600.0
2006-01-03 13:30:00,16.72,16.72,16.7,16.71,18800.0,13.1582,13.1582,13.1424,13.1503,18800.0
2006-01-03 14:00:00,16.71,16.82,16.7,16.8,48100.0,13.1503,13.2369,13.1424,13.2211,48100.0
2006-01-03 14:30:00,16.81,16.87,16.69,16.69,79800.0,13.229,13.2762,13.1346,13.1346,79800.0
2006-01-03 15:00:00,16.71,16.8,16.59,16.6,175400.0,13.1503,13.2211,13.0559,13.0637,175400.0
2006-01-03 15:30:00,16.61,16.75,16.61,16.75,141600.0,13.0716,13.1818,13.0716,13.1818,141600.0
2006-01-04 09:30:00,16.8,16.8,16.64,16.65,55600.0,13.2211,13.2211,13.0952,13.1031,55600.0
2006-01-04 10:00:00,16.65,16.73,16.65,16.72,104000.0,13.1031,13.166,13.1031,13.1582,104000.0
2006-01-04 10:30:00,16.69,16.78,16.66,16.76,53700.0,13.1346,13.2054,13.1109,13.1896,53700.0
2006-01-04 11:00:00,16.76,16.76,16.66,16.7,42500.0,13.1896,13.1896,13.1109,13.1424,42500.0
2006-01-04 11:30:00,16.71,16.75,16.7,16.73,25700.0,13.1503,13.1818,13.1424,13.166,25700.0
2006-01-04 12:00:00,16.73,16.77,16.69,16.71,28400.0,13.166,13.1975,13.1346,13.1503,28400.0
2006-01-04 12:30:00,16.71,16.74,16.69,16.73,18400.0,13.1503,13.1739,13.1346,13.166,18400.0
2006-01-04 13:00:00,16.73,16.75,16.69,16.71,32400.0,13.166,13.1818,13.1346,13.1503,32400.0
2006-01-04 13:30:00,16.73,16.8,16.68,16.76,80100.0,13.166,13.2211,13.1267,13.1896,80100.0
2006-01-04 14:00:00,16.75,16.76,16.66,16.72,49900.0,13.1818,13.1896,13.1109,13.1582,49900.0
2006-01-04 14:30:00,16.72,16.74,16.68,16.7,102200.0,13.1582,13.1739,13.1267,13.1424,102200.0
2006-01-04 15:00:00,16.7,16.78,16.69,16.75,57600.0,13.1424,13.2054,13.1346,13.1818,57600.0
2006-01-04 15:30:00,16.75,16.81,16.72,16.8,69100.0,13.1818,13.229,13.1582,13.2211,69100.0
2006-01-05 09:30:00,16.78,16.89,16.73,16.73,94700.0,13.2054,13.2919,13.166,13.166,94700.0
2006-01-05 10:00:00,16.72,16.75,16.68,16.71,105400.0,13.1582,13.1818,13.1267,13.1503,105400.0
2006-01-05 10:30:00,16.72,16.72,16.45,16.47,122700.0,13.1582,13.1582,12.9457,12.9614,122700.0
2006-01-05 11:00:00,16.47,16.58,16.45,16.52,80700.0,12.9614,13.048,12.9457,13.0008,80700.0
2006-01-05 11:30:00,16.53,16.53,16.49,16.52,116400.0,13.0086,13.0086,12.9772,13.0008,116400.0
2006-01-05 12:00:00,16.52,16.55,16.49,16.53,129100.0,13.0008,13.0244,12.9772,13.0086,129100.0
2006-01-05 12:30:00,16.53,16.53,16.48,16.49,36500.0,13.0086,13.0086,12.9693,12.9772,36500.0
2006-01-05 13:00:00,16.5,16.51,16.44,16.44,33600.0,12.985,12.9929,12.9378,12.9378,33600.0
2006-01-05 13:30:00,16.45,16.46,16.4,16.41,88000.0,12.9457,12.9535,12.9063,12.9142,88000.0
2006-01-05 14:00:00,16.42,16.42,16.31,16.33,43100.0,12.9221,12.9221,12.8355,12.8512,43100.0
2006-01-05 14:30:00,16.32,16.34,16.32,16.33,54400.0,12.8434,12.8591,12.8434,12.8512,54400.0
2006-01-05 15:00:00,16.33,16.41,16.32,16.41,88700.0,12.8512,12.9142,12.8434,12.9142,88700.0
2006-01-05 15:30:00,16.41,16.44,16.38,16.41,124200.0,12.9142,12.9378,12.8906,12.9142,124200.0
2006-01-06 09:30:00,16.42,16.42,16.25,16.31,96800.0,12.9221,12.9221,12.7883,12.8355,96800.0
2006-01-06 10:00:00,16.29,16.4,16.26,16.4,55700.0,12.8198,12.9063,12.7962,12.9063,55700.0
2006-01-06 10:30:00,16.41,16.45,16.37,16.43,28900.0,12.9142,12.9457,12.8827,12.9299,28900.0
2006-01-06 11:00:00,16.43,16.47,16.4,16.44,29500.0,12.9299,12.9614,12.9063,12.9378,29500.0
2006-01-06 11:30:00,16.44,16.44,16.35,16.35,18100.0,12.9378,12.9378,12.867,12.867,18100.0
2006-01-06 12:00:00,16.36,16.42,16.34,16.38,53200.0,12.8749,12.9221,12.8591,12.8906,53200.0
2006-01-06 12:30:00,16.37,16.37,16.35,16.35,21400.0,12.8827,12.8827,12.867,12.867,21400.0
2006-01-06 13:00:00,16.36,16.39,16.33,16.38,62200.0,12.8749,12.8985,12.8512,12.8906,62200.0
2006-01-06 13:30:00,16.38,16.38,16.31,16.31,45300.0,12.8906,12.8906,12.8355,12.8355,45300.0
2006-01-06 14:00:00,16.32,16.32,16.27,16.27,87400.0,12.8434,12.8434,12.804,12.804,87400.0
2006-01-06 14:30:00,16.27,16.33,16.27,16.31,60200.0,12.804,12.8512,12.804,12.8355,60200.0
2006-01-06 15:00:00,16.3,16.31,16.3,16.3,61700.0,12.8276,12.8355,12.8276,12.8276,61700.0
2006-01-06 15:30:00,16.31,16.33,16.3,16.32,112100.0,12.8355,12.8512,12.8276,12.8434,112100.0
2006-01-09 09:30:00,16.32,16.35,16.25,16.33,79000.0,12.8434,12.867,12.7883,12.8512,79000.0
2006-01-09 10:00:00,16.33,16.38,16.31,16.37,41100.0,12.8512,12.8906,12.8355,12.8827,41100.0
2006-01-09 10:30:00,16.36,16.38,16.31,16.36,47700.0,12.8749,12.8906,12.8355,12.8749,47700.0
2006-01-09 11:00:00,16.37,16.4,16.37,16.39,19400.0,12.8827,12.9063,12.8827,12.8985,19400.0
2006-01-09 11:30:00,16.39,16.4,16.37,16.4,27300.0,12.8985,12.9063,12.8827,12.9063,27300.0
2006-01-09 12:00:00,16.4,16.45,16.39,16.45,34700.0,12.9063,12.9457,12.8985,12.9457,34700.0
2006-01-09 12:30:00,16.45,16.48,16.44,16.47,23200.0,12.9457,12.9693,12.9378,12.9614,23200.0
2006-01-09 13:00:00,16.46,16.49,16.46,16.47,36500.0,12.9535,12.9772,12.9535,12.9614,36500.0
2006-01-09 13:30:00,16.47,16.47,16.46,16.46,16200.0,12.9614,12.9614,12.9535,12.9535,16200.0
2006-01-09 14:00:00,16.46,16.47,16.41,16.41,27500.0,12.9535,12.9614,12.9142,12.9142,27500.0
2006-01-09 14:30:00,16.4,16.43,16.38,16.41,89300.0,12.9063,12.9299,12.8906,12.9142,89300.0
2006-01-09 15:00:00,16.41,16.43,16.37,16.38,66500.0,12.9142,12.9299,12.8827,12.8906,66500.0
2006-01-09 15:30:00,16.37,16.42,16.37,16.42,116200.0,12.8827,12.9221,12.8827,12.9221,116200.0
2006-01-10 09:30:00,16.33,16.37,16.28,16.36,33400.0,12.8512,12.8827,12.8119,12.8749,33400.0
2006-01-10 10:00:00,16.37,16.42,16.35,16.39,129400.0,12.8827,12.9221,12.867,12.8985,129400.0
2006-01-10 10:30:00,16.4,16.4,16.36,16.38,27800.0,12.9063,12.9063,12.8749,12.8906,27800.0
2006-01-10 11:00:00,16.38,16.4,16.36,16.38,38100.0,12.8906,12.9063,12.8749,12.8906,38100.0
2006-01-10 11:30:00,16.38,16.4,16.37,16.4,15800.0,12.8906,12.9063,12.8827,12.9063,15800.0
2006-01-10 12:00:00,16.4,16.4,16.36,16.39,61600.0,12.9063,12.9063,12.8749,12.8985,61600.0
2006-01-10 12:30:00,16.39,16.39,16.37,16.39,20300.0,12.8985,12.8985,12.8827,12.8985,20300.0
2006-01-10 13:00:00,16.39,16.44,16.38,16.43,42100.0,12.8985,12.9378,12.8906,12.9299,42100.0
2006-01-10 13:30:00,16.43,16.47,16.42,16.45,17200.0,12.9299,12.9614,12.9221,12.9457,17200.0
2006-01-10 14:00:00,16.45,16.46,16.39,16.4,33500.0,12.9457,12.9535,12.8985,12.9063,33500.0
2006-01-10 14:30:00,16.39,16.4,16.38,16.39,30300.0,12.8985,12.9063,12.8906,12.8985,30300.0
2006-01-10 15:00:00,16.39,16.4,16.36,16.39,62600.0,12.8985,12.9063,12.8749,12.8985,62600.0
2006-01-10 15:30:00,16.38,16.45,16.38,16.43,121000.0,12.8906,12.9457,12.8906,12.9299,121000.0
2006-01-11 09:30:00,16.5,16.59,16.47,16.55,134900.0,12.985,13.0559,12.9614,13.0244,134900.0
2006-01-11 10:00:00,16.55,16.61,16.53,16.61,79200.0,13.0244,13.0716,13.0086,13.0716,79200.0
2006-01-11 10:30:00,16.6,16.62,16.58,16.6,42500.0,13.0637,13.0795,13.048,13.0637,42500.0
2006-01-11 11:00:00,16.6,16.62,16.58,16.6,42700.0,13.0637,13.0795,13.048,13.0637,42700.0
2006-01-11 11:30:00,16.6,16.61,16.58,16.59,47300.0,13.0637,13.0716,13.048,13.0559,47300.0
2006-01-11 12:00:00,16.59,16.61,16.57,16.59,101100.0,13.0559,13.0716,13.0401,13.0559,101100.0
2006-01-11 12:30:00,16.6,16.65,16.59,16.6,95900.0,13.0637,13.1031,13.0559,13.0637,95900.0
2006-01-11 13:00:00,16.61,16.64,16.59,16.63,65600.0,13.0716,13.0952,13.0559,13.0873,65600.0
2006-01-11 13:30:00,16.62,16.7,16.62,16.7,57600.0,13.0795,13.1424,13.0795,13.1424,57600.0
2006-01-11 14:00:00,16.7,16.87,16.7,16.81,299000.0,13.1424,13.2762,13.1424,13.229,299000.0
2006-01-11 14:30:00,16.81,16.92,16.79,16.9,104200.0,13.229,13.3156,13.2133,13.2998,104200.0
2006-01-11 15:00:00,16.91,16.93,16.88,16.92,85800.0,13.3077,13.3234,13.2841,13.3156,85800.0
2006-01-11 15:30:00,16.92,16.96,16.88,16.9,156300.0,13.3156,13.347,13.2841,13.2998,156300.0
2006-01-12 09:30:00,16.92,16.92,16.67,16.88,99800.0,13.3156,13.3156,13.1188,13.2841,99800.0
2006-01-12 10:00:00,16.88,16.96,16.81,16.83,40200.0,13.2841,13.347,13.229,13.2447,40200.0
2006-01-12 10:30:00,16.83,16.9,16.83,16.88,18000.0,13.2447,13.2998,13.2447,13.2841,18000.0
2006-01-12 11:00:00,16.87,16.87,16.78,16.79,69600.0,13.2762,13.2762,13.2054,13.2133,69600.0
2006-01-12 11:30:00,16.79,16.84,16.78,16.82,40600.0,13.2133,13.2526,13.2054,13.2369,40600.0
2006-01-12 12:00:00,16.82,16.82,16.78,16.81,39200.0,13.2369,13.2369,13.2054,13.229,39200.0
2006-01-12 12:30:00,16.8,16.84,16.79,16.81,40200.0,13.2211,13.2526,13.2133,13.229,40200.0
2006-01-12 13:00:00,16.81,16.83,16.8,16.83,60400.0,13.229,13.2447,13.2211,13.2447,60400.0
2006-01-12 13:30:00,16.83,16.84,16.75,16.75,33700.0,13.2447,13.2526,13.1818,13.1818,33700.0
2006-01-12 14:00:00,16.76,16.84,16.71,16.77,184100.0,13.1896,13.2526,13.1503,13.1975,184100.0
2006-01-12 14:30:00,16.77,16.79,16.72,16.75,73000.0,13.1975,13.2133,13.1582,13.1818,73000.0
2006-01-12 15:00:00,16.75,16.82,16.75,16.82,210700.0,13.1818,13.2369,13.1818,13.2369,210700.0
2006-01-12 15:30:00,16.81,16.82,16.76,16.78,126500.0,13.229,13.2369,13.1896,13.2054,126500.0
2006-01-13 09:30:00,16.86,16.86,16.78,16.8,27000.0,13.2683,13.2683,13.2054,13.2211,27000.0
2006-01-13 10:00:00,16.82,16.85,16.74,16.75,79800.0,13.2369,13.2605,13.1739,13.1818,79800.0
2006-01-13 10:30:00,16.75,16.77,16.74,16.76,59200.0,13.1818,13.1975,13.1739,13.1896,59200.0
2006-01-13 11:00:00,16.76,16.77,16.75,16.76,25600.0,13.1896,13.1975,13.1818,13.1896,25600.0
2006-01-13 11:30:00,16.76,16.84,16.76,16.8,44800.0,13.1896,13.2526,13.1896,13.2211,44800.0
2006-01-13 12:00:00,16.81,16.83,16.8,16.8,44800.0,13.229,13.2447,13.2211,13.2211,44800.0
2006-01-13 12:30:00,16.8,16.81,16.77,16.78,57800.0,13.2211,13.229,13.1975,13.2054,57800.0
2006-01-13 13:00:00,16.77,16.79,16.77,16.79,63200.0,13.1975,13.2133,13.1975,13.2133,63200.0
2006-01-13 13:30:00,16.78,16.8,16.78,16.8,22300.0,13.2054,13.2211,13.2054,13.2211,22300.0
2006-01-13 14:00:00,16.8,16.83,16.78,16.81,129300.0,13.2211,13.2447,13.2054,13.229,129300.0
2006-01-13 14:30:00,16.82,17.0,16.82,16.98,78100.0,13.2369,13.3785,13.2369,13.3628,78100.0
2006-01-13 15:00:00,16.98,17.02,16.96,17.01,65900.0,13.3628,13.3943,13.347,13.3864,65900.0
2006-01-13 15:30:00,17.02,17.15,17.0,17.15,215800.0,13.3943,13.4966,13.3785,13.4966,215800.0
2006-01-17 09:30:00,16.99,17.13,16.83,17.11,82400.0,13.3706,13.4808,13.2447,13.4651,82400.0
2006-01-17 10:00:00,17.09,17.09,17.03,17.05,78300.0,13.4493,13.4493,13.4021,13.4179,78300.0
2006-01-17 10:30:00,17.05,17.08,17.01,17.05,69200.0,13.4179,13.4415,13.3864,13.4179,69200.0
2006-01-17 11:00:00,17.05,17.07,17.04,17.05,42400.0,13.4179,13.4336,13.41,13.4179,42400.0
2006-01-17 11:30:00,17.06,17.06,17.02,17.02,30800.0,13.4257,13.4257,13.3943,13.3943,30800.0
2006-01-17 12:00:00,17.02,17.07,17.01,17.05,41800.0,13.3943,13.4336,13.3864,13.4179,41800.0
2006-01-17 12:30:00,17.04,17.05,17.03,17.04,41600.0,13.41,13.4179,13.4021,13.41,41600.0
2006-01-17 13:00:00,17.04,17.08,17.03,17.03,38100.0,13.41,13.4415,13.4021,13.4021,38100.0
2006-01-17 13:30:00,17.04,17.04,16.98,17.0,55400.0,13.41,13.41,13.3628,13.3785,55400.0
2006-01-17 14:00:00,17.0,17.04,17.0,17.04,110200.0,13.3785,13.41,13.3785,13.41,110200.0
2006-01-17 14:30:00,17.04,17.05,17.03,17.05,65000.0,13.41,13.4179,13.4021,13.4179,65000.0
2006-01-17 15:00:00,17.05,17.09,17.04,17.06,89400.0,13.4179,13.4493,13.41,13.4257,89400.0
2006-01-17 15:30:00,17.06,17.08,17.04,17.06,104600.0,13.4257,13.4415,13.41,13.4257,104600.0
2006-01-18 09:30:00,17.0,17.1,16.95,17.07,97500.0,13.3785,13.4572,13.3392,13.4336,97500.0
2006-01-18 10:00:00,17.07,17.17,17.03,17.15,65500.0,13.4336,13.5123,13.4021,13.4966,65500.0
2006-01-18 10:30:00,17.15,17.22,17.08,17.21,69200.0,13.4966,13.5516,13.4415,13.5438,69200.0
2006-01-18 11:00:00,17.2,17.25,17.16,17.25,67700.0,13.5359,13.5753,13.5044,13.5753,67700.0
2006-01-18 11:30:00,17.22,17.27,17.22,17.26,65700.0,13.5516,13.591,13.5516,13.5831,65700.0
2006-01-18 12:00:00,17.26,17.3,17.25,17.29,151300.0,13.5831,13.6146,13.5753,13.6067,151300.0
2006-01-18 12:30:00,17.29,17.41,17.27,17.41,202600.0,13.6067,13.7012,13.591,13.7012,202600.0
2006-01-18 13:00:00,17.41,17.5,17.39,17.47,131900.0,13.7012,13.772,13.6854,13.7484,131900.0
2006-01-18 13:30:00,17.47,17.48,17.38,17.39,71000.0,13.7484,13.7563,13.6776,13.6854,71000.0
2006-01-18 14:00:00,17.39,17.5,17.37,17.46,108000.0,13.6854,13.772,13.6697,13.7405,108000.0
2006-01-18 14:30:00,17.46,17.46,17.37,17.46,78300.0,13.7405,13.7405,13.6697,13.7405,78300.0
2006-01-18 15:00:00,17.46,17.78,17.46,17.77,255500.0,13.7405,13.9924,13.7405,13.9845,255500.0
2006-01-18 15:30:00,17.76,17.8,17.73,17.76,262200.0,13.9766,14.0081,13.953,13.9766,262200.0
2006-01-19 09:30:00,17.76,17.77,17.54,17.67,72500.0,13.9766,13.9845,13.8035,13.9058,72500.0
2006-01-19 10:00:00,17.68,17.7,17.6,17.68,80700.0,13.9137,13.9294,13.8507,13.9137,80700.0
2006-01-19 10:30:00,17.7,17.75,17.68,17.73,59800.0,13.9294,13.9687,13.9137,13.953,59800.0
2006-01-19 11:00:00,17.71,17.72,17.62,17.7,48800.0,13.9373,13.9451,13.8664,13.9294,48800.0
2006-01-19 11:30:00,17.7,17.77,17.67,17.76,49300.0,13.9294,13.9845,13.9058,13.9766,49300.0
2006-01-19 12:00:00,17.76,17.79,17.74,17.78,73000.0,13.9766,14.0002,13.9609,13.9924,73000.0
2006-01-19 12:30:00,17.78,17.9,17.76,17.9,57400.0,13.9924,14.0868,13.9766,14.0868,57400.0
2006-01-19 13:00:00,17.9,18.01,17.89,17.97,85000.0,14.0868,14.1734,14.0789,14.1419,85000.0
2006-01-19 13:30:00,17.97,18.04,17.97,18.01,49900.0,14.1419,14.197,14.1419,14.1734,49900.0
2006-01-19 14:00:00,18.01,18.03,18.0,18.02,71700.0,14.1734,14.1891,14.1655,14.1812,71700.0
2006-01-19 14:30:00,18.02,18.06,18.02,18.06,115900.0,14.1812,14.2127,14.1812,14.2127,115900.0
2006-01-19 15:00:00,18.06,18.06,18.03,18.05,154500.0,14.2127,14.2127,14.1891,14.2048,154500.0
2006-01-19 15:30:00,18.05,18.05,18.02,18.02,141100.0,14.2048,14.2048,14.1812,14.1812,141100.0
2006-01-20 09:30:00,18.03,18.03,17.8,17.8,98800.0,14.1891,14.1891,14.0081,14.0081,98800.0
2006-01-20 10:00:00,17.81,17.81,17.68,17.68,87400.0,14.016,14.016,13.9137,13.9137,87400.0
2006-01-20 10:30:00,17.69,17.69,17.54,17.61,131700.0,13.9215,13.9215,13.8035,13.8586,131700.0
2006-01-20 11:00:00,17.6,17.6,17.45,17.51,76500.0,13.8507,13.8507,13.7327,13.7799,76500.0
2006-01-20 11:30:00,17.5,17.6,17.5,17.59,89200.0,13.772,13.8507,13.772,13.8428,89200.0
2006-01-20 12:00:00,17.59,17.71,17.59,17.71,79600.0,13.8428,13.9373,13.8428,13.9373,79600.0
2006-01-20 12:30:00,17.71,17.72,17.55,17.57,59100.0,13.9373,13.9451,13.8113,13.8271,59100.0
2006-01-20 13:00:00,17.57,17.59,17.51,17.52,54300.0,13.8271,13.8428,13.7799,13.7877,54300.0
2006-01-20 13:30:00,17.52,17.52,17.46,17.48,69200.0,13.7877,13.7877,13.7405,13.7563,69200.0
2006-01-20 14:00:00,17.48,17.52,17.46,17.51,56300.0,13.7563,13.7877,13.7405,13.7799,56300.0
2006-01-20 14:30:00,17.53,17.59,17.51,17.55,61200.0,13.7956,13.8428,13.7799,13.8113,61200.0
2006-01-20 15:00:00,17.56,17.62,17.55,17.55,94900.0,13.8192,13.8664,13.8113,13.8113,94900.0
2006-01-20 15:30:00,17.55,17.61,17.55,17.61,132100.0,13.8113,13.8586,13.8113,13.8586,132100.0
2006-01-23 09:30:00,17.6,17.61,17.19,17.19,150600.0,13.8507,13.8586,13.528,13.528,150600.0
2006-01-23 10:00:00,17.19,17.19,17.02,17.03,142200.0,13.528,13.528,13.3943,13.4021,142200.0
2006-01-23 10:30:00,17.03,17.06,16.98,16.99,287600.0,13.4021,13.4257,13.3628,13.3706,287600.0
2006-01-23 11:00:00,17.0,17.01,16.99,17.0,113500.0,13.3785,13.3864,13.3706,13.3785,113500.0
2006-01-23 11:30:00,17.01,17.07,16.99,16.99,98500.0,13.3864,13.4336,13.3706,13.3706,98500.0
2006-01-23 12:00:00,17.0,17.0,16.96,16.97,79900.0,13.3785,13.3785,13.347,13.3549,79900.0
2006-01-23 12:30:00,16.97,16.99,16.94,16.94,80300.0,13.3549,13.3706,13.3313,13.3313,80300.0
2006-01-23 13:00:00,16.94,16.95,16.93,16.94,48100.0,13.3313,13.3392,13.3234,13.3313,48100.0
2006-01-23 13:30:00,16.94,16.94,16.9,16.9,87500.0,13.3313,13.3313,13.2998,13.2998,87500.0
2006-01-23 14:00:00,16.91,16.95,16.85,16.87,145600.0,13.3077,13.3392,13.2605,13.2762,145600.0
2006-01-23 14:30:00,16.87,16.88,16.85,16.86,61900.0,13.2762,13.2841,13.2605,13.2683,61900.0
2006-01-23 15:00:00,16.86,16.86,16.85,16.86,81500.0,13.2683,13.2683,13.2605,13.2683,81500.0
2006-01-23 15:30:00,16.86,16.95,16.86,16.92,286800.0,13.2683,13.3392,13.2683,13.3156,286800.0
2006-01-24 09:30:00,17.0,17.31,16.98,17.28,64300.0,13.3785,13.6225,13.3628,13.5989,64300.0
2006-01-24 10:00:00,17.27,17.27,17.15,17.17,78200.0,13.591,13.591,13.4966,13.5123,78200.0
2006-01-24 10:30:00,17.17,17.24,17.15,17.21,54800.0,13.5123,13.5674,13.4966,13.5438,54800.0
2006-01-24 11:00:00,17.21,17.24,17.17,17.21,50000.0,13.5438,13.5674,13.5123,13.5438,50000.0
2006-01-24 11:30:00,17.22,17.25,17.21,17.21,40400.0,13.5516,13.5753,13.5438,13.5438,40400.0
2006-01-24 12:00:00,17.2,17.27,17.17,17.19,53300.0,13.5359,13.591,13.5123,13.528,53300.0
2006-01-24 12:30:00,17.17,17.24,17.16,17.24,48800.0,13.5123,13.5674,13.5044,13.5674,48800.0
2006-01-24 13:00:00,17.24,17.26,17.16,17.2,39900.0,13.5674,13.5831,13.5044,13.5359,39900.0
2006-01-24 13:30:00,17.2,17.29,17.19,17.29,87900.0,13.5359,13.6067,13.528,13.6067,87900.0
2006-01-24 14:00:00,17.29,17.32,17.25,17.26,76600.0,13.6067,13.6303,13.5753,13.5831,76600.0
2006-01-24 14:30:00,17.26,17.29,17.21,17.21,53500.0,13.5831,13.6067,13.5438,13.5438,53500.0
2006-01-24 15:00:00,17.21,17.28,17.2,17.27,82900.0,13.5438,13.5989,13.5359,13.591,82900.0
2006-01-24 15:30:00,17.26,17.32,17.25,17.3,130700.0,13.5831,13.6303,13.5753,13.6146,130700.0
2006-01-25 09:30:00,17.3,17.35,17.17,17.19,65500.0,13.6146,13.654,13.5123,13.528,65500.0
2006-01-25 10:00:00,17.19,17.26,17.12,17.19,86100.0,13.528,13.5831,13.473,13.528,86100.0
2006-01-25 10:30:00,17.19,17.31,17.17,17.29,35200.0,13.528,13.6225,13.5123,13.6067,35200.0
2006-01-25 11:00:00,17.29,17.32,17.26,17.32,153800.0,13.6067,13.6303,13.5831,13.6303,153800.0
2006-01-25 11:30:00,17.34,17.38,17.15,17.17,153900.0,13.6461,13.6776,13.4966,13.5123,153900.0
2006-01-25 12:00:00,17.17,17.17,17.0,17.02,122700.0,13.5123,13.5123,13.3785,13.3943,122700.0
2006-01-25 12:30:00,17.02,17.12,16.99,17.12,123300.0,13.3943,13.473,13.3706,13.473,123300.0
2006-01-25 13:00:00,17.11,17.11,17.0,17.03,44700.0,13.4651,13.4651,13.3785,13.4021,44700.0
2006-01-25 13:30:00,17.03,17.09,17.01,17.04,68000.0,13.4021,13.4493,13.3864,13.41,68000.0
2006-01-25 14:00:00,17.03,17.03,16.97,16.97,110000.0,13.4021,13.4021,13.3549,13.3549,110000.0
2006-01-25 14:30:00,16.98,17.01,16.97,17.0,84700.0,13.3628,13.3864,13.3549,13.3785,84700.0
2006-01-25 15:00:00,17.0,17.01,16.95,16.98,123400.0,13.3785,13.3864,13.3392,13.3628,123400.0
2006-01-25 15:30:00,16.98,17.01,16.97,17.01,159000.0,13.3628,13.3864,13.3549,13.3864,159000.0
2006-01-26 09:30:00,17.04,17.1,16.87,17.0,201500.0,13.41,13.4572,13.2762,13.3785,201500.0
2006-01-26 10:00:00,17.0,17.03,16.96,16.98,38600.0,13.3785,13.4021,13.347,13.3628,38600.0
2006-01-26 10:30:00,16.97,17.0,16.97,16.99,53900.0,13.3549,13.3785,13.3549,13.3706,53900.0
2006-01-26 11:00:00,16.99,17.0,16.97,16.99,95700.0,13.3706,13.3785,13.3549,13.3706,95700.0
2006-01-26 11:30:00,16.99,17.0,16.96,16.99,53100.0,13.3706,13.3785,13.347,13.3706,53100.0
2006-01-26 12:00:00,16.98,17.04,16.98,16.99,61000.0,13.3628,13.41,13.3628,13.3706,61000.0
2006-01-26 12:30:00,16.98,17.0,16.98,16.99,78000.0,13.3628,13.3785,13.3628,13.3706,78000.0
2006-01-26 13:00:00,17.0,17.1,17.0,17.06,44800.0,13.3785,13.4572,13.3785,13.4257,44800.0
2006-01-26 13:30:00,17.05,17.06,17.01,17.03,117600.0,13.4179,13.4257,13.3864,13.4021,117600.0
2006-01-26 14:00:00,17.03,17.04,16.95,16.97,191700.0,13.4021,13.41,13.3392,13.3549,191700.0
2006-01-26 14:30:00,16.97,17.0,16.96,16.97,73500.0,13.3549,13.3785,13.347,13.3549,73500.0
2006-01-26 15:00:00,16.97,17.13,16.95,17.13,305200.0,13.3549,13.4808,13.3392,13.4808,305200.0
2006-01-26 15:30:00,17.14,17.19,17.11,17.13,130500.0,13.4887,13.528,13.4651,13.4808,130500.0
2006-01-27 09:30:00,17.25,17.41,17.2,17.38,216900.0,13.5753,13.7012,13.5359,13.6776,216900.0
2006-01-27 10:00:00,17.38,17.55,17.38,17.51,131700.0,13.6776,13.8113,13.6776,13.7799,131700.0
2006-01-27 10:30:00,17.53,17.55,17.49,17.51,102500.0,13.7956,13.8113,13.7641,13.7799,102500.0
2006-01-27 11:00:00,17.52,17.65,17.51,17.64,106900.0,13.7877,13.89,13.7799,13.8822,106900.0
2006-01-27 11:30:00,17.65,17.65,17.6,17.62,46900.0,13.89,13.89,13.8507,13.8664,46900.0
2006-01-27 12:00:00,17.62,17.67,17.59,17.62,41100.0,13.8664,13.9058,13.8428,13.8664,41100.0
2006-01-27 12:30:00,17.61,17.62,17.58,17.59,25600.0,13.8586,13.8664,13.835,13.8428,25600.0
2006-01-27 13:00:00,17.59,17.63,17.58,17.61,33300.0,13.8428,13.8743,13.835,13.8586,33300.0
2006-01-27 13:30:00,17.61,17.63,17.58,17.62,25200.0,13.8586,13.8743,13.835,13.8664,25200.0
2006-01-27 14:00:00,17.62,17.66,17.62,17.66,23100.0,13.8664,13.8979,13.8664,13.8979,23100.0
2006-01-27 14:30:00,17.66,17.66,17.58,17.65,53500.0,13.8979,13.8979,13.835,13.89,53500.0
2006-01-27 15:00:00,17.66,17.7,17.64,17.7,33800.0,13.8979,13.9294,13.8822,13.9294,33800.0
2006-01-27 15:30:00,17.7,17.72,17.57,17.58,118000.0,13.9294,13.9451,13.8271,13.835,118000.0
2006-01-30 09:30:00,17.58,17.69,17.58,17.62,46300.0,13.835,13.9215,13.835,13.8664,46300.0
2006-01-30 10:00:00,17.61,17.65,17.55,17.57,61600.0,13.8586,13.89,13.8113,13.8271,61600.0
2006-01-30 10:30:00,17.57,17.6,17.54,17.58,104000.0,13.8271,13.8507,13.8035,13.835,104000.0
2006-01-30 11:00:00,17.58,17.58,17.52,17.55,129600.0,13.835,13.835,13.7877,13.8113,129600.0
2006-01-30 11:30:00,17.56,17.65,17.56,17.65,77400.0,13.8192,13.89,13.8192,13.89,77400.0
2006-01-30 12:00:00,17.65,17.65,17.6,17.64,56800.0,13.89,13.89,13.8507,13.8822,56800.0
2006-01-30 12:30:00,17.65,17.69,17.64,17.69,50300.0,13.89,13.9215,13.8822,13.9215,50300.0
2006-01-30 13:00:00,17.69,17.73,17.68,17.7,46800.0,13.9215,13.953,13.9137,13.9294,46800.0
2006-01-30 13:30:00,17.7,17.7,17.68,17.69,32700.0,13.9294,13.9294,13.9137,13.9215,32700.0
2006-01-30 14:00:00,17.69,17.69,17.6,17.64,191000.0,13.9215,13.9215,13.8507,13.8822,191000.0
2006-01-30 14:30:00,17.64,17.69,17.63,17.64,34900.0,13.8822,13.9215,13.8743,13.8822,34900.0
2006-01-30 15:00:00,17.64,17.68,17.61,17.68,66300.0,13.8822,13.9137,13.8586,13.9137,66300.0
2006-01-30 15:30:00,17.68,17.73,17.68,17.71,113700.0,13.9137,13.953,13.9137,13.9373,113700.0
2006-01-31 09:30:00,17.8,17.97,17.79,17.91,93700.0,14.0081,14.1419,14.0002,14.0947,93700.0
2006-01-31 10:00:00,17.91,17.94,17.87,17.91,87100.0,14.0947,14.1183,14.0632,14.0947,87100.0
2006-01-31 10:30:00,17.92,17.95,17.88,17.88,37600.0,14.1025,14.1261,14.071,14.071,37600.0
2006-01-31 11:00:00,17.86,17.87,17.83,17.86,21500.0,14.0553,14.0632,14.0317,14.0553,21500.0
2006-01-31 11:30:00,17.86,17.93,17.86,17.91,102300.0,14.0553,14.1104,14.0553,14.0947,102300.0
2006-01-31 12:00:00,17.91,17.97,17.89,17.94,45600.0,14.0947,14.1419,14.0789,14.1183,45600.0
2006-01-31 12:30:00,17.95,17.98,17.94,17.96,36200.0,14.1261,14.1497,14.1183,14.134,36200.0
2006-01-31 13:00:00,17.96,17.96,17.91,17.93,63900.0,14.134,14.134,14.0947,14.1104,63900.0
2006-01-31 13:30:00,17.93,18.03,17.92,18.0,108500.0,14.1104,14.1891,14.1025,14.1655,108500.0
2006-01-31 14:00:00,18.01,18.07,17.9,17.98,161700.0,14.1734,14.2206,14.0868,14.1497,161700.0
2006-01-31 14:30:00,17.97,18.0,17.96,18.0,78000.0,14.1419,14.1655,14.134,14.1655,78000.0
2006-01-31 15:00:00,18.0,18.02,17.98,18.0,140500.0,14.1655,14.1812,14.1497,14.1655,140500.0
2006-01-31 15:30:00,18.0,18.07,17.97,18.02,380900.0,14.1655,14.2206,14.1419,14.1812,380900.0
2006-02-01 09:30:00,18.11,18.45,18.1,18.45,143900.0,14.2521,14.5196,14.2442,14.5196,143900.0
2006-02-01 10:00:00,18.48,18.68,18.41,18.67,164400.0,14.5432,14.7006,14.4881,14.6928,164400.0
2006-02-01 10:30:00,18.68,18.7,18.52,18.59,105400.0,14.7006,14.7164,14.5747,14.6298,105400.0
2006-02-01 11:00:00,18.58,18.81,18.58,18.75,161100.0,14.6219,14.8029,14.6219,14.7557,161100.0
2006-02-01 11:30:00,18.77,18.79,18.63,18.68,212500.0,14.7715,14.7872,14.6613,14.7006,212500.0
2006-02-01 12:00:00,18.68,18.85,18.66,18.84,122700.0,14.7006,14.8344,14.6849,14.8265,122700.0
2006-02-01 12:30:00,18.85,19.31,18.85,19.3,271300.0,14.8344,15.1964,14.8344,15.1885,271300.0
2006-02-01 13:00:00,19.31,19.38,19.05,19.11,248000.0,15.1964,15.2515,14.9918,15.039,248000.0
2006-02-01 13:30:00,19.11,19.14,18.95,19.04,177200.0,15.039,15.0626,14.9131,14.9839,177200.0
2006-02-01 14:00:00,19.03,19.11,18.98,19.0,258800.0,14.9761,15.039,14.9367,14.9525,258800.0
2006-02-01 14:30:00,18.99,19.05,18.96,19.01,95300.0,14.9446,14.9918,14.921,14.9603,95300.0
2006-02-01 15:00:00,19.0,19.25,19.0,19.21,346700.0,14.9525,15.1492,14.9525,15.1177,346700.0
2006-02-01 15:30:00,19.21,19.38,19.18,19.34,580300.0,15.1177,15.2515,15.0941,15.22,580300.0
2006-02-02 09:30:00,19.36,19.43,19.21,19.31,163300.0,15.2358,15.2909,15.1177,15.1964,163300.0
2006-02-02 10:00:00,19.31,19.37,19.22,19.25,208000.0,15.1964,15.2436,15.1256,15.1492,208000.0
2006-02-02 10:30:00,19.25,19.32,19.2,19.25,161400.0,15.1492,15.2043,15.1099,15.1492,161400.0
2006-02-02 11:00:00,19.25,19.25,19.18,19.22,139200.0,15.1492,15.1492,15.0941,15.1256,139200.0
2006-02-02 11:30:00,19.22,19.27,19.19,19.25,104800.0,15.1256,15.1649,15.102,15.1492,104800.0
2006-02-02 12:00:00,19.24,19.34,19.2,19.22,177100.0,15.1413,15.22,15.1099,15.1256,177100.0
2006-02-02 12:30:00,19.22,19.22,19.1,19.12,71000.0,15.1256,15.1256,15.0312,15.0469,71000.0
2006-02-02 13:00:00,19.11,19.11,19.02,19.06,72600.0,15.039,15.039,14.9682,14.9997,72600.0
2006-02-02 13:30:00,19.06,19.06,18.64,18.65,277400.0,14.9997,14.9997,14.6691,14.677,277400.0
2006-02-02 14:00:00,18.64,18.69,18.58,18.59,233900.0,14.6691,14.7085,14.6219,14.6298,233900.0
2006-02-02 14:30:00,18.58,18.6,18.42,18.43,128300.0,14.6219,14.6377,14.496,14.5039,128300.0
2006-02-02 15:00:00,18.43,18.59,18.4,18.59,214500.0,14.5039,14.6298,14.4803,14.6298,214500.0
2006-02-02 15:30:00,18.59,18.74,18.58,18.65,229300.0,14.6298,14.7478,14.6219,14.677,229300.0
2006-02-03 09:30:00,18.65,18.78,18.45,18.65,61800.0,14.677,14.7793,14.5196,14.677,61800.0
2006-02-03 10:00:00,18.65,18.72,18.46,18.49,40000.0,14.677,14.7321,14.5275,14.5511,40000.0
2006-02-03 10:30:00,18.48,18.56,18.48,18.48,137900.0,14.5432,14.6062,14.5432,14.5432,137900.0
2006-02-03 11:00:00,18.48,18.55,18.46,18.55,196300.0,14.5432,14.5983,14.5275,14.5983,196300.0
2006-02-03 11:30:00,18.55,18.63,18.55,18.55,254800.0,14.5983,14.6613,14.5983,14.5983,254800.0
2006-02-03 12:00:00,18.55,18.6,18.51,18.59,234700.0,14.5983,14.6377,14.5668,14.6298,234700.0
2006-02-03 12:30:00,18.55,18.57,18.5,18.54,390600.0,14.5983,14.6141,14.559,14.5905,390600.0
2006-02-03 13:00:00,18.55,18.63,18.55,18.62,95400.0,14.5983,14.6613,14.5983,14.6534,95400.0
2006-02-03 13:30:00,18.62,18.69,18.62,18.62,74600.0,14.6534,14.7085,14.6534,14.6534,74600.0
2006-02-03 14:00:00,18.6,18.61,18.51,18.55,56000.0,14.6377,14.6455,14.5668,14.5983,56000.0
2006-02-03 14:30:00,18.54,18.58,18.53,18.54,45900.0,14.5905,14.6219,14.5826,14.5905,45900.0
2006-02-03 15:00:00,18.54,18.57,18.52,18.54,109500.0,14.5905,14.6141,14.5747,14.5905,109500.0
2006-02-03 15:30:00,18.54,18.58,18.47,18.52,258800.0,14.5905,14.6219,14.5354,14.5747,258800.0
2006-02-06 09:30:00,18.56,18.8,18.54,18.79,92500.0,14.6062,14.7951,14.5905,14.7872,92500.0
2006-02-06 10:00:00,18.79,18.96,18.77,18.91,259800.0,14.7872,14.921,14.7715,14.8816,259800.0
2006-02-06 10:30:00,18.9,18.92,18.85,18.86,79900.0,14.8738,14.8895,14.8344,14.8423,79900.0
2006-02-06 11:00:00,18.87,18.92,18.85,18.88,68800.0,14.8502,14.8895,14.8344,14.858,68800.0
2006-02-06 11:30:00,18.88,18.92,18.86,18.92,114200.0,14.858,14.8895,14.8423,14.8895,114200.0
2006-02-06 12:00:00,18.92,18.94,18.88,18.88,149000.0,14.8895,14.9052,14.858,14.858,149000.0
2006-02-06 12:30:00,18.89,18.95,18.83,18.83,109300.0,14.8659,14.9131,14.8187,14.8187,109300.0
2006-02-06 13:00:00,18.81,18.95,18.81,18.91,99100.0,14.8029,14.9131,14.8029,14.8816,99100.0
2006-02-06 13:30:00,18.9,18.95,18.88,18.91,151100.0,14.8738,14.9131,14.858,14.8816,151100.0
2006-02-06 14:00:00,18.91,18.95,18.9,18.92,146000.0,14.8816,14.9131,14.8738,14.8895,146000.0
2006-02-06 14:30:00,18.94,18.95,18.87,18.93,114100.0,14.9052,14.9131,14.8502,14.8974,114100.0
2006-02-06 15:00:00,18.92,19.01,18.91,18.92,95500.0,14.8895,14.9603,14.8816,14.8895,95500.0
2006-02-06 15:30:00,18.92,19.03,18.9,19.03,219100.0,14.8895,14.9761,14.8738,14.9761,219100.0
2006-02-07 09:30:00,18.95,19.01,18.91,18.92,146700.0,14.9131,14.9603,14.8816,14.8895,146700.0
2006-02-07 10:00:00,18.91,18.95,18.89,18.91,191000.0,14.8816,14.9131,14.8659,14.8816,191000.0
2006-02-07 10:30:00,18.91,18.92,18.74,18.75,152000.0,14.8816,14.8895,14.7478,14.7557,152000.0
2006-02-07 11:00:00,18.74,18.77,18.68,18.74,129200.0,14.7478,14.7715,14.7006,14.7478,129200.0
2006-02-07 11:30:00,18.74,18.76,18.68,18.68,119200.0,14.7478,14.7636,14.7006,14.7006,119200.0
2006-02-07 12:00:00,18.68,18.7,18.38,18.41,361500.0,14.7006,14.7164,14.4645,14.4881,361500.0
2006-02-07 12:30:00,18.39,18.39,18.28,18.28,160300.0,14.4724,14.4724,14.3858,14.3858,160300.0
2006-02-07 13:00:00,18.28,18.29,18.14,18.19,143700.0,14.3858,14.3937,14.2757,14.315,143700.0
2006-02-07 13:30:00,18.2,18.2,18.13,18.15,60400.0,14.3229,14.3229,14.2678,14.2835,60400.0
2006-02-07 14:00:00,18.14,18.3,18.07,18.19,129400.0,14.2757,14.4016,14.2206,14.315,129400.0
2006-02-07 14:30:00,18.19,18.19,18.09,18.1,87300.0,14.315,14.315,14.2363,14.2442,87300.0
2006-02-07 15:00:00,18.1,18.14,18.08,18.1,126900.0,14.2442,14.2757,14.2284,14.2442,126900.0
2006-02-07 15:30:00,18.11,18.2,18.08,18.11,187300.0,14.2521,14.3229,14.2284,14.2521,187300.0
2006-02-08 09:30:00,18.19,18.22,17.99,18.0,58000.0,14.315,14.3386,14.1576,14.1655,58000.0
2006-02-08 10:00:00,17.99,18.09,17.97,18.09,212700.0,14.1576,14.2363,14.1419,14.2363,212700.0
2006-02-08 10:30:00,18.09,18.13,18.0,18.03,217700.0,14.2363,14.2678,14.1655,14.1891,217700.0
2006-02-08 11:00:00,18.02,18.04,17.97,18.04,176000.0,14.1812,14.197,14.1419,14.197,176000.0
2006-02-08 11:30:00,18.04,18.04,17.9,17.91,159200.0,14.197,14.197,14.0868,14.0947,159200.0
2006-02-08 12:00:00,17.91,17.96,17.86,17.92,104100.0,14.0947,14.134,14.0553,14.1025,104100.0
2006-02-08 12:30:00,17.91,17.92,17.83,17.84,123000.0,14.0947,14.1025,14.0317,14.0396,123000.0
2006-02-08 13:00:00,17.84,17.84,17.79,17.81,165700.0,14.0396,14.0396,14.0002,14.016,165700.0
2006-02-08 13:30:00,17.81,17.9,17.74,17.74,140500.0,14.016,14.0868,13.9609,13.9609,140500.0
2006-02-08 14:00:00,17.74,17.78,17.63,17.74,178300.0,13.9609,13.9924,13.8743,13.9609,178300.0
2006-02-08 14:30:00,17.73,17.83,17.73,17.77,166200.0,13.953,14.0317,13.953,13.9845,166200.0
2006-02-08 15:00:00,17.77,17.9,17.74,17.9,385600.0,13.9845,14.0868,13.9609,14.0868,385600.0
2006-02-08 15:30:00,17.9,18.03,17.88,17.98,410700.0,14.0868,14.1891,14.071,14.1497,410700.0
2006-02-09 09:30:00,17.95,18.17,17.75,18.17,304100.0,14.1261,14.2993,13.9687,14.2993,304100.0
2006-02-09 10:00:00,18.15,18.43,18.06,18.31,295000.0,14.2835,14.5039,14.2127,14.4094,295000.0
2006-02-09 10:30:00,18.32,18.38,18.08,18.1,288000.0,14.4173,14.4645,14.2284,14.2442,288000.0
2006-02-09 11:00:00,18.1,18.1,18.01,18.03,319500.0,14.2442,14.2442,14.1734,14.1891,319500.0
2006-02-09 11:30:00,18.02,18.14,17.99,18.14,209600.0,14.1812,14.2757,14.1576,14.2757,209600.0
2006-02-09 12:00:00,18.14,18.18,18.01,18.02,169800.0,14.2757,14.3071,14.1734,14.1812,169800.0
2006-02-09 12:30:00,18.01,18.03,18.0,18.0,151000.0,14.1734,14.1891,14.1655,14.1655,151000.0
2006-02-09 13:00:00,18.01,18.03,17.99,18.01,125000.0,14.1734,14.1891,14.1576,14.1734,125000.0
2006-02-09 13:30:00,18.0,18.01,17.89,17.89,82100.0,14.1655,14.1734,14.0789,14.0789,82100.0
2006-02-09 14:00:00,17.9,17.93,17.81,17.84,185400.0,14.0868,14.1104,14.016,14.0396,185400.0
2006-02-09 14:30:00,17.84,17.85,17.78,17.82,148200.0,14.0396,14.0474,13.9924,14.0238,148200.0
2006-02-09 15:00:00,17.82,17.84,17.69,17.81,232300.0,14.0238,14.0396,13.9215,14.016,232300.0
2006-02-09 15:30:00,17.8,17.81,17.74,17.77,172500.0,14.0081,14.016,13.9609,13.9845,172500.0
2006-02-10 09:30:00,17.78,17.78,17.67,17.68,252600.0,13.9924,13.9924,13.9058,13.9137,252600.0
2006-02-10 10:00:00,17.67,17.67,17.27,17.37,201900.0,13.9058,13.9058,13.591,13.6697,201900.0
2006-02-10 10:30:00,17.36,17.38,17.0,17.34,213200.0,13.6618,13.6776,13.3785,13.6461,213200.0
2006-02-10 11:00:00,17.33,17.45,17.24,17.36,112200.0,13.6382,13.7327,13.5674,13.6618,112200.0
2006-02-10 11:30:00,17.36,17.45,17.31,17.37,98200.0,13.6618,13.7327,13.6225,13.6697,98200.0
2006-02-10 12:00:00,17.36,17.44,17.36,17.41,191600.0,13.6618,13.7248,13.6618,13.7012,191600.0
2006-02-10 12:30:00,17.4,17.41,17.31,17.33,73600.0,13.6933,13.7012,13.6225,13.6382,73600.0
2006-02-10 13:00:00,17.34,17.36,17.3,17.32,77700.0,13.6461,13.6618,13.6146,13.6303,77700.0
2006-02-10 13:30:00,17.32,17.42,17.31,17.4,93600.0,13.6303,13.709,13.6225,13.6933,93600.0
2006-02-10 14:00:00,17.4,17.44,17.37,17.39,133400.0,13.6933,13.7248,13.6697,13.6854,133400.0
2006-02-10 14:30:00,17.4,17.56,17.38,17.56,176500.0,13.6933,13.8192,13.6776,13.8192,176500.0
2006-02-10 15:00:00,17.55,17.67,17.55,17.61,123100.0,13.8113,13.9058,13.8113,13.8586,123100.0
2006-02-10 15:30:00,17.6,17.61,17.48,17.52,238600.0,13.8507,13.8586,13.7563,13.7877,238600.0
2006-02-13 09:30:00,17.55,17.71,17.5,17.62,111800.0,13.8113,13.9373,13.772,13.8664,111800.0
2006-02-13 10:00:00,17.58,17.58,17.42,17.44,90400.0,13.835,13.835,13.709,13.7248,90400.0
2006-02-13 10:30:00,17.44,17.62,17.44,17.61,65000.0,13.7248,13.8664,13.7248,13.8586,65000.0
2006-02-13 11:00:00,17.62,17.72,17.61,17.71,92100.0,13.8664,13.9451,13.8586,13.9373,92100.0
2006-02-13 11:30:00,17.71,17.73,17.64,17.72,177400.0,13.9373,13.953,13.8822,13.9451,177400.0
2006-02-13 12:00:00,17.72,17.91,17.71,17.9,124900.0,13.9451,14.0947,13.9373,14.0868,124900.0
2006-02-13 12:30:00,17.89,17.9,17.74,17.75,105200.0,14.0789,14.0868,13.9609,13.9687,105200.0
2006-02-13 13:00:00,17.75,17.76,17.65,17.66,149500.0,13.9687,13.9766,13.89,13.8979,149500.0
2006-02-13 13:30:00,17.67,17.67,17.6,17.61,55400.0,13.9058,13.9058,13.8507,13.8586,55400.0
2006-02-13 14:00:00,17.61,17.67,17.6,17.65,146300.0,13.8586,13.9058,13.8507,13.89,146300.0
2006-02-13 14:30:00,17.66,17.66,17.62,17.63,64000.0,13.8979,13.8979,13.8664,13.8743,64000.0
2006-02-13 15:00:00,17.63,17.63,17.6,17.62,82100.0,13.8743,13.8743,13.8507,13.8664,82100.0
2006-02-13 15:30:00,17.62,17.67,17.61,17.65,219200.0,13.8664,13.9058,13.8586,13.89,219200.0
2006-02-14 09:30:00,17.65,17.65,17.43,17.43,118300.0,13.89,13.89,13.7169,13.7169,118300.0
2006-02-14 10:00:00,17.43,17.44,17.36,17.39,73600.0,13.7169,13.7248,13.6618,13.6854,73600.0
2006-02-14 10:30:00,17.37,17.49,17.34,17.43,138500.0,13.6697,13.7641,13.6461,13.7169,138500.0
2006-02-14 11:00:00,17.45,17.58,17.43,17.58,70200.0,13.7327,13.835,13.7169,13.835,70200.0
2006-02-14 11:30:00,17.61,17.81,17.6,17.81,323700.0,13.8586,14.016,13.8507,14.016,323700.0
2006-02-14 12:00:00,17.81,17.83,17.74,17.75,50800.0,14.016,14.0317,13.9609,13.9687,50800.0
2006-02-14 12:30:00,17.75,17.78,17.59,17.68,189900.0,13.9687,13.9924,13.8428,13.9137,189900.0
2006-02-14 13:00:00,17.68,17.85,17.68,17.78,52400.0,13.9137,14.0474,13.9137,13.9924,52400.0
2006-02-14 13:30:00,17.79,17.8,17.71,17.72,128000.0,14.0002,14.0081,13.9373,13.9451,128000.0
2006-02-14 14:00:00,17.72,17.8,17.72,17.79,76100.0,13.9451,14.0081,13.9451,14.0002,76100.0
2006-02-14 14:30:00,17.79,17.8,17.75,17.76,87500.0,14.0002,14.0081,13.9687,13.9766,87500.0
2006-02-14 15:00:00,17.77,17.79,17.72,17.73,77800.0,13.9845,14.0002,13.9451,13.953,77800.0
2006-02-14 15:30:00,17.72,17.78,17.71,17.77,185800.0,13.9451,13.9924,13.9373,13.9845,185800.0
2006-02-15 09:30:00,17.75,17.76,17.61,17.69,46300.0,13.9687,13.9766,13.8586,13.9215,46300.0
2006-02-15 10:00:00,17.69,17.96,17.6,17.86,112700.0,13.9215,14.134,13.8507,14.0553,112700.0
2006-02-15 10:30:00,17.85,18.09,17.85,18.03,246600.0,14.0474,14.2363,14.0474,14.1891,246600.0
2006-02-15 11:00:00,18.02,18.04,17.99,18.01,103700.0,14.1812,14.197,14.1576,14.1734,103700.0
2006-02-15 11:30:00,18.0,18.03,18.0,18.02,50900.0,14.1655,14.1891,14.1655,14.1812,50900.0
2006-02-15 12:00:00,18.02,18.03,17.99,17.99,86200.0,14.1812,14.1891,14.1576,14.1576,86200.0
2006-02-15 12:30:00,17.99,18.01,17.97,18.01,70700.0,14.1576,14.1734,14.1419,14.1734,70700.0
2006-02-15 13:00:00,18.01,18.02,17.99,17.99,59600.0,14.1734,14.1812,14.1576,14.1576,59600.0
2006-02-15 13:30:00,17.99,18.0,17.89,17.98,151000.0,14.1576,14.1655,14.0789,14.1497,151000.0
2006-02-15 14:00:00,17.98,18.02,17.92,18.02,63900.0,14.1497,14.1812,14.1025,14.1812,63900.0
2006-02-15 14:30:00,18.02,18.02,17.99,18.02,108400.0,14.1812,14.1812,14.1576,14.1812,108400.0
2006-02-15 15:00:00,18.02,18.05,17.99,18.04,98700.0,14.1812,14.2048,14.1576,14.197,98700.0
2006-02-15 15:30:00,18.04,18.16,18.04,18.13,133700.0,14.197,14.2914,14.197,14.2678,133700.0
2006-02-16 09:30:00,18.14,18.22,18.14,18.2,256800.0,14.2757,14.3386,14.2757,14.3229,256800.0
2006-02-16 10:00:00,18.19,18.36,18.19,18.32,167000.0,14.315,14.4488,14.315,14.4173,167000.0
2006-02-16 10:30:00,18.32,18.32,18.25,18.26,168000.0,14.4173,14.4173,14.3622,14.3701,168000.0
2006-02-16 11:00:00,18.26,18.27,18.24,18.27,72600.0,14.3701,14.378,14.3544,14.378,72600.0
2006-02-16 11:30:00,18.27,18.29,18.24,18.26,84900.0,14.378,14.3937,14.3544,14.3701,84900.0
2006-02-16 12:00:00,18.27,18.32,18.26,18.31,85200.0,14.378,14.4173,14.3701,14.4094,85200.0
2006-02-16 12:30:00,18.31,18.32,18.3,18.32,40700.0,14.4094,14.4173,14.4016,14.4173,40700.0
2006-02-16 13:00:00,18.32,18.33,18.31,18.33,44200.0,14.4173,14.4252,14.4094,14.4252,44200.0
2006-02-16 13:30:00,18.32,18.36,18.27,18.32,71500.0,14.4173,14.4488,14.378,14.4173,71500.0
2006-02-16 14:00:00,18.32,18.36,18.3,18.36,88500.0,14.4173,14.4488,14.4016,14.4488,88500.0
2006-02-16 14:30:00,18.35,18.44,18.29,18.44,110100.0,14.4409,14.5118,14.3937,14.5118,110100.0
2006-02-16 15:00:00,18.44,18.49,18.44,18.48,99100.0,14.5118,14.5511,14.5118,14.5432,99100.0
2006-02-16 15:30:00,18.47,18.58,18.47,18.58,228900.0,14.5354,14.6219,14.5354,14.6219,228900.0
2006-02-17 09:30:00,17.94,18.62,17.94,18.41,101000.0,14.1183,14.6534,14.1183,14.4881,101000.0
2006-02-17 10:00:00,18.41,18.41,18.24,18.26,79800.0,14.4881,14.4881,14.3544,14.3701,79800.0
2006-02-17 10:30:00,18.26,18.27,18.25,18.25,84700.0,14.3701,14.378,14.3622,14.3622,84700.0
2006-02-17 11:00:00,18.25,18.3,18.24,18.29,143700.0,14.3622,14.4016,14.3544,14.3937,143700.0
2006-02-17 11:30:00,18.3,18.44,18.3,18.41,69500.0,14.4016,14.5118,14.4016,14.4881,69500.0
2006-02-17 12:00:00,18.41,18.45,18.4,18.44,46200.0,14.4881,14.5196,14.4803,14.5118,46200.0
2006-02-17 12:30:00,18.44,18.49,18.43,18.48,39500.0,14.5118,14.5511,14.5039,14.5432,39500.0
2006-02-17 13:00:00,18.48,18.49,18.48,18.49,33400.0,14.5432,14.5511,14.5432,14.5511,33400.0
2006-02-17 13:30:00,18.49,18.58,18.47,18.58,65200.0,14.5511,14.6219,14.5354,14.6219,65200.0
2006-02-17 14:00:00,18.58,18.69,18.57,18.69,101600.0,14.6219,14.7085,14.6141,14.7085,101600.0
2006-02-17 14:30:00,18.69,18.73,18.67,18.73,101200.0,14.7085,14.74,14.6928,14.74,101200.0
2006-02-17 15:00:00,18.73,18.76,18.68,18.68,89900.0,14.74,14.7636,14.7006,14.7006,89900.0
2006-02-17 15:30:00,18.69,18.74,18.67,18.71,139000.0,14.7085,14.7478,14.6928,14.7242,139000.0
2006-02-21 09:30:00,19.3,19.41,19.26,19.3,248400.0,15.1885,15.2751,15.1571,15.1885,248400.0
2006-02-21 10:00:00,19.31,19.31,19.2,19.22,150000.0,15.1964,15.1964,15.1099,15.1256,150000.0
2006-02-21 10:30:00,19.21,19.22,19.02,19.02,79400.0,15.1177,15.1256,14.9682,14.9682,79400.0
2006-02-21 11:00:00,19.02,19.02,18.76,18.86,157000.0,14.9682,14.9682,14.7636,14.8423,157000.0
2006-02-21 11:30:00,18.85,18.86,18.77,18.81,76300.0,14.8344,14.8423,14.7715,14.8029,76300.0
2006-02-21 12:00:00,18.79,18.85,18.77,18.82,43300.0,14.7872,14.8344,14.7715,14.8108,43300.0
2006-02-21 12:30:00,18.83,18.83,18.69,18.72,63100.0,14.8187,14.8187,14.7085,14.7321,63100.0
2006-02-21 13:00:00,18.72,18.76,18.69,18.75,36600.0,14.7321,14.7636,14.7085,14.7557,36600.0
2006-02-21 13:30:00,18.76,18.92,18.76,18.88,54300.0,14.7636,14.8895,14.7636,14.858,54300.0
2006-02-21 14:00:00,18.89,18.94,18.79,18.83,59500.0,14.8659,14.9052,14.7872,14.8187,59500.0
2006-02-21 14:30:00,18.83,18.92,18.83,18.92,51600.0,14.8187,14.8895,14.8187,14.8895,51600.0
2006-02-21 15:00:00,18.92,19.02,18.92,19.01,97300.0,14.8895,14.9682,14.8895,14.9603,97300.0
2006-02-21 15:30:00,19.02,19.04,19.0,19.03,205700.0,14.9682,14.9839,14.9525,14.9761,205700.0
2006-02-22 09:30:00,19.27,19.33,19.19,19.24,57200.0,15.1649,15.2122,15.102,15.1413,57200.0
2006-02-22 10:00:00,19.24,19.35,19.21,19.31,36100.0,15.1413,15.2279,15.1177,15.1964,36100.0
2006-02-22 10:30:00,19.31,19.33,19.15,19.24,80800.0,15.1964,15.2122,15.0705,15.1413,80800.0
2006-02-22 11:00:00,19.24,19.35,19.22,19.34,53800.0,15.1413,15.2279,15.1256,15.22,53800.0
2006-02-22 11:30:00,19.35,19.36,19.33,19.34,25900.0,15.2279,15.2358,15.2122,15.22,25900.0
2006-02-22 12:00:00,19.33,19.37,19.33,19.37,24300.0,15.2122,15.2436,15.2122,15.2436,24300.0
2006-02-22 12:30:00,19.37,19.4,19.36,19.4,33600.0,15.2436,15.2672,15.2358,15.2672,33600.0
2006-02-22 13:00:00,19.4,19.42,19.39,19.41,24100.0,15.2672,15.283,15.2594,15.2751,24100.0
2006-02-22 13:30:00,19.4,19.41,19.29,19.32,39700.0,15.2672,15.2751,15.1807,15.2043,39700.0
2006-02-22 14:00:00,19.32,19.34,19.31,19.32,30000.0,15.2043,15.22,15.1964,15.2043,30000.0
2006-02-22 14:30:00,19.33,19.35,19.32,19.33,32900.0,15.2122,15.2279,15.2043,15.2122,32900.0
2006-02-22 15:00:00,19.34,19.35,19.25,19.26,50700.0,15.22,15.2279,15.1492,15.1571,50700.0
2006-02-22 15:30:00,19.27,19.32,19.26,19.31,149900.0,15.1649,15.2043,15.1571,15.1964,149900.0
2006-02-23 09:30:00,19.34,19.34,19.18,19.21,79500.0,15.22,15.22,15.0941,15.1177,79500.0
2006-02-23 10:00:00,19.21,19.24,19.14,19.24,146900.0,15.1177,15.1413,15.0626,15.1413,146900.0
2006-02-23 10:30:00,19.24,19.31,19.22,19.31,36600.0,15.1413,15.1964,15.1256,15.1964,36600.0
2006-02-23 11:00:00,19.3,19.43,19.3,19.43,156400.0,15.1885,15.2909,15.1885,15.2909,156400.0
2006-02-23 11:30:00,19.42,19.58,19.41,19.58,191500.0,15.283,15.4089,15.2751,15.4089,191500.0
2006-02-23 12:00:00,19.58,19.74,19.57,19.73,136300.0,15.4089,15.5348,15.401,15.5269,136300.0
2006-02-23 12:30:00,19.74,19.84,19.73,19.84,276200.0,15.5348,15.6135,15.5269,15.6135,276200.0
2006-02-23 13:00:00,19.84,19.89,19.84,19.86,179400.0,15.6135,15.6529,15.6135,15.6293,179400.0
2006-02-23 13:30:00,19.87,19.88,19.85,19.87,77300.0,15.6371,15.645,15.6214,15.6371,77300.0
2006-02-23 14:00:00,19.87,19.88,19.83,19.88,157800.0,15.6371,15.645,15.6056,15.645,157800.0
2006-02-23 14:30:00,19.87,19.91,19.8,19.8,129400.0,15.6371,15.6686,15.582,15.582,129400.0
2006-02-23 15:00:00,19.79,19.84,19.76,19.84,292800.0,15.5742,15.6135,15.5506,15.6135,292800.0
2006-02-23 15:30:00,19.84,19.87,19.73,19.74,194900.0,15.6135,15.6371,15.5269,15.5348,194900.0
2006-02-24 09:30:00,19.9,19.9,19.58,19.58,200400.0,15.6607,15.6607,15.4089,15.4089,200400.0
2006-02-24 10:00:00,19.56,19.61,19.43,19.45,106600.0,15.3932,15.4325,15.2909,15.3066,106600.0
2006-02-24 10:30:00,19.45,19.51,19.37,19.38,120400.0,15.3066,15.3538,15.2436,15.2515,120400.0
2006-02-24 11:00:00,19.38,19.55,19.35,19.53,188600.0,15.2515,15.3853,15.2279,15.3696,188600.0
2006-02-24 11:30:00,19.53,19.58,19.52,19.58,107800.0,15.3696,15.4089,15.3617,15.4089,107800.0
2006-02-24 12:00:00,19.58,19.68,19.57,19.66,174100.0,15.4089,15.4876,15.401,15.4719,174100.0
2006-02-24 12:30:00,19.66,19.75,19.63,19.72,273500.0,15.4719,15.5427,15.4482,15.5191,273500.0
2006-02-24 13:00:00,19.73,19.89,19.72,19.85,126900.0,15.5269,15.6529,15.5191,15.6214,126900.0
2006-02-24 13:30:00,19.85,19.89,19.76,19.86,138700.0,15.6214,15.6529,15.5506,15.6293,138700.0
2006-02-24 14:00:00,19.85,19.94,19.81,19.94,110200.0,15.6214,15.6922,15.5899,15.6922,110200.0
2006-02-24 14:30:00,19.94,20.06,19.93,20.06,215700.0,15.6922,15.7866,15.6843,15.7866,215700.0
2006-02-24 15:00:00,20.05,20.06,19.95,19.97,67800.0,15.7788,15.7866,15.7001,15.7158,67800.0
2006-02-24 15:30:00,19.97,20.03,19.97,20.03,218900.0,15.7158,15.763,15.7158,15.763,218900.0
2006-02-27 09:30:00,20.05,20.15,20.0,20.09,122000.0,15.7788,15.8575,15.7394,15.8103,122000.0
2006-02-27 10:00:00,20.08,20.09,19.86,19.87,173800.0,15.8024,15.8103,15.6293,15.6371,173800.0
2006-02-27 10:30:00,19.87,19.89,19.83,19.83,66900.0,15.6371,15.6529,15.6056,15.6056,66900.0
2006-02-27 11:00:00,19.84,20.0,19.84,20.0,92700.0,15.6135,15.7394,15.6135,15.7394,92700.0
2006-02-27 11:30:00,20.0,20.0,19.8,19.83,82800.0,15.7394,15.7394,15.582,15.6056,82800.0
2006-02-27 12:00:00,19.83,19.83,19.78,19.78,44000.0,15.6056,15.6056,15.5663,15.5663,44000.0
2006-02-27 12:30:00,19.78,19.78,19.68,19.78,41500.0,15.5663,15.5663,15.4876,15.5663,41500.0
2006-02-27 13:00:00,19.78,19.81,19.77,19.78,47200.0,15.5663,15.5899,15.5584,15.5663,47200.0
2006-02-27 13:30:00,19.79,19.8,19.78,19.79,29200.0,15.5742,15.582,15.5663,15.5742,29200.0
2006-02-27 14:00:00,19.79,19.8,19.73,19.74,24900.0,15.5742,15.582,15.5269,15.5348,24900.0
2006-02-27 14:30:00,19.74,19.81,19.73,19.81,75100.0,15.5348,15.5899,15.5269,15.5899,75100.0
2006-02-27 15:00:00,19.8,19.82,19.76,19.77,53400.0,15.582,15.5978,15.5506,15.5584,53400.0
2006-02-27 15:30:00,19.77,19.77,19.75,19.77,139400.0,15.5584,15.5584,15.5427,15.5584,139400.0
2006-02-28 09:30:00,19.77,19.85,19.66,19.68,188800.0,15.5584,15.6214,15.4719,15.4876,188800.0
2006-02-28 10:00:00,19.68,19.69,19.61,19.66,163000.0,15.4876,15.4955,15.4325,15.4719,163000.0
2006-02-28 10:30:00,19.66,19.69,19.61,19.62,61700.0,15.4719,15.4955,15.4325,15.4404,61700.0
2006-02-28 11:00:00,19.62,19.64,19.56,19.57,33200.0,15.4404,15.4561,15.3932,15.401,33200.0
2006-02-28 11:30:00,19.56,19.58,19.52,19.58,49500.0,15.3932,15.4089,15.3617,15.4089,49500.0
2006-02-28 12:00:00,19.58,19.59,19.52,19.52,40500.0,15.4089,15.4168,15.3617,15.3617,40500.0
2006-02-28 12:30:00,19.52,19.54,19.47,19.47,565700.0,15.3617,15.3774,15.3223,15.3223,565700.0
2006-02-28 13:00:00,19.47,19.5,19.45,19.49,36400.0,15.3223,15.3459,15.3066,15.3381,36400.0
2006-02-28 13:30:00,19.49,19.5,19.47,19.47,28600.0,15.3381,15.3459,15.3223,15.3223,28600.0
2006-02-28 14:00:00,19.47,19.47,19.33,19.35,48700.0,15.3223,15.3223,15.2122,15.2279,48700.0
2006-02-28 14:30:00,19.35,19.36,19.31,19.33,43400.0,15.2279,15.2358,15.1964,15.2122,43400.0
2006-02-28 15:00:00,19.32,19.5,19.32,19.49,71500.0,15.2043,15.3459,15.2043,15.3381,71500.0
2006-02-28 15:30:00,19.49,19.58,19.49,19.51,119900.0,15.3381,15.4089,15.3381,15.3538,119900.0
2006-03-01 09:30:00,19.65,19.7,19.53,19.53,81100.0,15.464,15.5033,15.3696,15.3696,81100.0
2006-03-01 10:00:00,19.54,19.61,19.5,19.53,48700.0,15.3774,15.4325,15.3459,15.3696,48700.0
2006-03-01 10:30:00,19.53,19.61,19.52,19.57,118700.0,15.3696,15.4325,15.3617,15.401,118700.0
2006-03-01 11:00:00,19.57,19.58,19.51,19.52,65000.0,15.401,15.4089,15.3538,15.3617,65000.0
2006-03-01 11:30:00,19.52,19.57,19.49,19.55,92400.0,15.3617,15.401,15.3381,15.3853,92400.0
2006-03-01 12:00:00,19.55,19.59,19.54,19.55,60700.0,15.3853,15.4168,15.3774,15.3853,60700.0
2006-03-01 12:30:00,19.55,19.58,19.52,19.57,51300.0,15.3853,15.4089,15.3617,15.401,51300.0
2006-03-01 13:00:00,19.57,19.68,19.57,19.66,39400.0,15.401,15.4876,15.401,15.4719,39400.0
2006-03-01 13:30:00,19.67,19.67,19.58,19.58,63600.0,15.4797,15.4797,15.4089,15.4089,63600.0
2006-03-01 14:00:00,19.58,19.62,19.57,19.62,59700.0,15.4089,15.4404,15.401,15.4404,59700.0
2006-03-01 14:30:00,19.62,19.62,19.58,19.59,57500.0,15.4404,15.4404,15.4089,15.4168,57500.0
2006-03-01 15:00:00,19.59,19.65,19.59,19.64,95900.0,15.4168,15.464,15.4168,15.4561,95900.0
2006-03-01 15:30:00,19.64,19.65,19.6,19.65,570600.0,15.4561,15.464,15.4246,15.464,570600.0
2006-03-02 09:30:00,19.68,19.69,19.56,19.57,54100.0,15.4876,15.4955,15.3932,15.401,54100.0
2006-03-02 10:00:00,19.56,19.62,19.5,19.56,60200.0,15.3932,15.4404,15.3459,15.3932,60200.0
2006-03-02 10:30:00,19.56,19.6,19.52,19.52,49800.0,15.3932,15.4246,15.3617,15.3617,49800.0
2006-03-02 11:00:00,19.52,19.56,19.47,19.48,34600.0,15.3617,15.3932,15.3223,15.3302,34600.0
2006-03-02 11:30:00,19.46,19.5,19.29,19.31,94900.0,15.3145,15.3459,15.1807,15.1964,94900.0
2006-03-02 12:00:00,19.31,19.35,19.22,19.22,72900.0,15.1964,15.2279,15.1256,15.1256,72900.0
2006-03-02 12:30:00,19.22,19.23,19.11,19.11,64200.0,15.1256,15.1335,15.039,15.039,64200.0
2006-03-02 13:00:00,19.11,19.28,19.1,19.28,104900.0,15.039,15.1728,15.0312,15.1728,104900.0
2006-03-02 13:30:00,19.27,19.31,19.21,19.31,46700.0,15.1649,15.1964,15.1177,15.1964,46700.0
2006-03-02 14:00:00,19.31,19.31,19.19,19.23,133900.0,15.1964,15.1964,15.102,15.1335,133900.0
2006-03-02 14:30:00,19.23,19.31,19.22,19.28,90300.0,15.1335,15.1964,15.1256,15.1728,90300.0
2006-03-02 15:00:00,19.28,19.34,19.27,19.31,148600.0,15.1728,15.22,15.1649,15.1964,148600.0
2006-03-02 15:30:00,19.32,19.45,19.31,19.42,130200.0,15.2043,15.3066,15.1964,15.283,130200.0
2006-03-03 09:30:00,19.42,19.49,19.35,19.42,101500.0,15.283,15.3381,15.2279,15.283,101500.0
2006-03-03 10:00:00,19.43,19.48,19.35,19.48,69000.0,15.2909,15.3302,15.2279,15.3302,69000.0
2006-03-03 10:30:00,19.47,19.49,19.34,19.4,57800.0,15.3223,15.3381,15.22,15.2672,57800.0
2006-03-03 11:00:00,19.4,19.45,19.36,19.43,36300.0,15.2672,15.3066,15.2358,15.2909,36300.0
2006-03-03 11:30:00,19.43,19.46,19.38,19.44,37900.0,15.2909,15.3145,15.2515,15.2987,37900.0
2006-03-03 12:00:00,19.45,19.51,19.39,19.4,80000.0,15.3066,15.3538,15.2594,15.2672,80000.0
2006-03-03 12:30:00,19.4,19.41,19.36,19.36,65500.0,15.2672,15.2751,15.2358,15.2358,65500.0
2006-03-03 13:00:00,19.36,19.41,19.21,19.41,112900.0,15.2358,15.2751,15.1177,15.2751,112900.0
2006-03-03 13:30:00,19.42,19.51,19.41,19.45,67500.0,15.283,15.3538,15.2751,15.3066,67500.0
2006-03-03 14:00:00,19.44,19.47,19.37,19.38,116700.0,15.2987,15.3223,15.2436,15.2515,116700.0
2006-03-03 14:30:00,19.37,19.37,19.31,19.35,66600.0,15.2436,15.2436,15.1964,15.2279,66600.0
2006-03-03 15:00:00,19.34,19.37,19.22,19.33,97500.0,15.22,15.2436,15.1256,15.2122,97500.0
2006-03-03 15:30:00,19.34,19.42,19.25,19.39,142000.0,15.22,15.283,15.1492,15.2594,142000.0
2006-03-06 09:30:00,19.5,19.56,19.24,19.3,68600.0,15.3459,15.3932,15.1413,15.1885,68600.0
2006-03-06 10:00:00,19.28,19.4,19.27,19.31,34000.0,15.1728,15.2672,15.1649,15.1964,34000.0
2006-03-06 10:30:00,19.31,19.35,19.3,19.34,40500.0,15.1964,15.2279,15.1885,15.22,40500.0
2006-03-06 11:00:00,19.35,19.35,19.31,19.31,23100.0,15.2279,15.2279,15.1964,15.1964,23100.0
2006-03-06 11:30:00,19.32,19.34,19.28,19.28,35800.0,15.2043,15.22,15.1728,15.1728,35800.0
2006-03-06 12:00:00,19.29,19.3,19.2,19.26,25500.0,15.1807,15.1885,15.1099,15.1571,25500.0
2006-03-06 12:30:00,19.26,19.27,19.18,19.19,19200.0,15.1571,15.1649,15.0941,15.102,19200.0
2006-03-06 13:00:00,19.19,19.23,19.15,19.16,41100.0,15.102,15.1335,15.0705,15.0784,41100.0
2006-03-06 13:30:00,19.16,19.16,19.04,19.08,37900.0,15.0784,15.0784,14.9839,15.0154,37900.0
2006-03-06 14:00:00,19.07,19.07,18.96,19.03,55900.0,15.0075,15.0075,14.921,14.9761,55900.0
2006-03-06 14:30:00,19.03,19.06,19.0,19.0,41800.0,14.9761,14.9997,14.9525,14.9525,41800.0
2006-03-06 15:00:00,19.0,19.08,19.0,19.07,51300.0,14.9525,15.0154,14.9525,15.0075,51300.0
2006-03-06 15:30:00,19.07,19.08,19.03,19.05,80200.0,15.0075,15.0154,14.9761,14.9918,80200.0
2006-03-07 09:30:00,19.03,19.08,18.91,18.94,55300.0,14.9761,15.0154,14.8816,14.9052,55300.0
2006-03-07 10:00:00,18.94,18.97,18.86,18.87,72400.0,14.9052,14.9288,14.8423,14.8502,72400.0
2006-03-07 10:30:00,18.87,18.97,18.86,18.92,90400.0,14.8502,14.9288,14.8423,14.8895,90400.0
2006-03-07 11:00:00,18.92,18.95,18.87,18.9,41500.0,14.8895,14.9131,14.8502,14.8738,41500.0
2006-03-07 11:30:00,18.9,18.92,18.81,18.81,36700.0,14.8738,14.8895,14.8029,14.8029,36700.0
2006-03-07 12:00:00,18.82,18.82,18.71,18.72,41600.0,14.8108,14.8108,14.7242,14.7321,41600.0
2006-03-07 12:30:00,18.71,18.76,18.68,18.71,55300.0,14.7242,14.7636,14.7006,14.7242,55300.0
2006-03-07 13:00:00,18.71,18.71,18.7,18.71,53600.0,14.7242,14.7242,14.7164,14.7242,53600.0
2006-03-07 13:30:00,18.71,18.71,18.7,18.71,67100.0,14.7242,14.7242,14.7164,14.7242,67100.0
2006-03-07 14:00:00,18.71,18.71,18.61,18.61,65600.0,14.7242,14.7242,14.6455,14.6455,65600.0
2006-03-07 14:30:00,18.62,18.62,18.57,18.62,92700.0,14.6534,14.6534,14.6141,14.6534,92700.0
2006-03-07 15:00:00,18.62,18.7,18.6,18.68,93300.0,14.6534,14.7164,14.6377,14.7006,93300.0
2006-03-07 15:30:00,18.67,18.73,18.66,18.71,166100.0,14.6928,14.74,14.6849,14.7242,166100.0
2006-03-08 09:30:00,18.58,18.64,18.39,18.39,184100.0,14.6219,14.6691,14.4724,14.4724,184100.0
2006-03-08 10:00:00,18.37,18.37,18.21,18.21,120000.0,14.4567,14.4567,14.3307,14.3307,120000.0
2006-03-08 10:30:00,18.21,18.41,18.15,18.22,147400.0,14.3307,14.4881,14.2835,14.3386,147400.0
2006-03-08 11:00:00,18.2,18.22,18.14,18.15,130500.0,14.3229,14.3386,14.2757,14.2835,130500.0
2006-03-08 11:30:00,18.16,18.16,17.99,18.02,124500.0,14.2914,14.2914,14.1576,14.1812,124500.0
2006-03-08 12:00:00,18.02,18.11,18.01,18.11,221300.0,14.1812,14.2521,14.1734,14.2521,221300.0
2006-03-08 12:30:00,18.11,18.12,18.04,18.04,195000.0,14.2521,14.2599,14.197,14.197,195000.0
2006-03-08 13:00:00,18.04,18.09,18.0,18.05,141500.0,14.197,14.2363,14.1655,14.2048,141500.0
2006-03-08 13:30:00,18.04,18.1,18.01,18.06,130200.0,14.197,14.2442,14.1734,14.2127,130200.0
2006-03-08 14:00:00,18.06,18.23,18.05,18.22,194100.0,14.2127,14.3465,14.2048,14.3386,194100.0
2006-03-08 14:30:00,18.21,18.31,18.21,18.25,188100.0,14.3307,14.4094,14.3307,14.3622,188100.0
2006-03-08 15:00:00,18.24,18.27,18.21,18.23,125800.0,14.3544,14.378,14.3307,14.3465,125800.0
2006-03-08 15:30:00,18.23,18.3,18.21,18.25,268500.0,14.3465,14.4016,14.3307,14.3622,268500.0
2006-03-09 09:30:00,18.27,18.48,18.22,18.46,542800.0,14.378,14.5432,14.3386,14.5275,542800.0
2006-03-09 10:00:00,18.47,18.52,18.45,18.47,221900.0,14.5354,14.5747,14.5196,14.5354,221900.0
2006-03-09 10:30:00,18.46,18.5,18.42,18.43,116400.0,14.5275,14.559,14.496,14.5039,116400.0
2006-03-09 11:00:00,18.43,18.47,18.37,18.46,96700.0,14.5039,14.5354,14.4567,14.5275,96700.0
2006-03-09 11:30:00,18.45,18.76,18.45,18.74,147400.0,14.5196,14.7636,14.5196,14.7478,147400.0
2006-03-09 12:00:00,18.73,18.83,18.65,18.83,108400.0,14.74,14.8187,14.677,14.8187,108400.0
2006-03-09 12:30:00,18.82,18.85,18.65,18.65,46600.0,14.8108,14.8344,14.677,14.677,46600.0
2006-03-09 13:00:00,18.66,18.66,18.55,18.58,48100.0,14.6849,14.6849,14.5983,14.6219,48100.0
2006-03-09 13:30:00,18.57,18.59,18.54,18.57,66500.0,14.6141,14.6298,14.5905,14.6141,66500.0
2006-03-09 14:00:00,18.57,18.67,18.57,18.64,57300.0,14.6141,14.6928,14.6141,14.6691,57300.0
2006-03-09 14:30:00,18.64,18.67,18.57,18.58,73100.0,14.6691,14.6928,14.6141,14.6219,73100.0
2006-03-09 15:00:00,18.58,18.6,18.48,18.51,111700.0,14.6219,14.6377,14.5432,14.5668,111700.0
2006-03-09 15:30:00,18.52,18.54,18.49,18.5,119900.0,14.5747,14.5905,14.5511,14.559,119900.0
2006-03-10 09:30:00,18.61,18.61,18.32,18.46,127000.0,14.6455,14.6455,14.4173,14.5275,127000.0
2006-03-10 10:00:00,18.47,18.72,18.35,18.69,88900.0,14.5354,14.7321,14.4409,14.7085,88900.0
2006-03-10 10:30:00,18.68,18.82,18.67,18.81,163400.0,14.7006,14.8108,14.6928,14.8029,163400.0
2006-03-10 11:00:00,18.81,18.82,18.67,18.76,93400.0,14.8029,14.8108,14.6928,14.7636,93400.0
2006-03-10 11:30:00,18.78,18.81,18.75,18.8,55000.0,14.7793,14.8029,14.7557,14.7951,55000.0
2006-03-10 12:00:00,18.8,18.87,18.8,18.82,47400.0,14.7951,14.8502,14.7951,14.8108,47400.0
2006-03-10 12:30:00,18.83,19.01,18.82,18.97,214100.0,14.8187,14.9603,14.8108,14.9288,214100.0
2006-03-10 13:00:00,18.97,19.01,18.96,18.98,76200.0,14.9288,14.9603,14.921,14.9367,76200.0
2006-03-10 13:30:00,18.98,19.01,18.96,18.99,221300.0,14.9367,14.9603,14.921,14.9446,221300.0
2006-03-10 14:00:00,18.98,19.0,18.87,18.87,72300.0,14.9367,14.9525,14.8502,14.8502,72300.0
2006-03-10 14:30:00,18.85,18.86,18.75,18.77,85800.0,14.8344,14.8423,14.7557,14.7715,85800.0
2006-03-10 15:00:00,18.77,18.83,18.75,18.83,146300.0,14.7715,14.8187,14.7557,14.8187,146300.0
2006-03-10 15:30:00,18.85,18.96,18.85,18.94,138000.0,14.8344,14.921,14.8344,14.9052,138000.0
2006-03-13 09:30:00,19.05,19.26,19.05,19.15,147000.0,14.9918,15.1571,14.9918,15.0705,147000.0
2006-03-13 10:00:00,19.14,19.15,18.94,18.94,154700.0,15.0626,15.0705,14.9052,14.9052,154700.0
2006-03-13 10:30:00,18.95,18.98,18.89,18.96,82700.0,14.9131,14.9367,14.8659,14.921,82700.0
2006-03-13 11:00:00,18.96,19.05,18.95,19.05,91400.0,14.921,14.9918,14.9131,14.9918,91400.0
2006-03-13 11:30:00,19.04,19.07,19.01,19.05,35300.0,14.9839,15.0075,14.9603,14.9918,35300.0
2006-03-13 12:00:00,19.05,19.14,19.03,19.14,24900.0,14.9918,15.0626,14.9761,15.0626,24900.0
2006-03-13 12:30:00,19.13,19.14,19.11,19.12,19600.0,15.0548,15.0626,15.039,15.0469,19600.0
2006-03-13 13:00:00,19.12,19.15,19.1,19.13,38000.0,15.0469,15.0705,15.0312,15.0548,38000.0
2006-03-13 13:30:00,19.14,19.22,19.14,19.16,43700.0,15.0626,15.1256,15.0626,15.0784,43700.0
2006-03-13 14:00:00,19.17,19.23,19.14,19.15,35700.0,15.0862,15.1335,15.0626,15.0705,35700.0
2006-03-13 14:30:00,19.15,19.19,19.14,19.18,76800.0,15.0705,15.102,15.0626,15.0941,76800.0
2006-03-13 15:00:00,19.18,19.21,19.15,19.15,80200.0,15.0941,15.1177,15.0705,15.0705,80200.0
2006-03-13 15:30:00,19.15,19.16,19.11,19.13,62600.0,15.0705,15.0784,15.039,15.0548,62600.0
2006-03-14 09:30:00,19.01,19.19,19.0,19.18,167700.0,14.9603,15.102,14.9525,15.0941,167700.0
2006-03-14 10:00:00,19.18,19.39,19.18,19.35,149200.0,15.0941,15.2594,15.0941,15.2279,149200.0
2006-03-14 10:30:00,19.36,19.36,19.25,19.27,174400.0,15.2358,15.2358,15.1492,15.1649,174400.0
2006-03-14 11:00:00,19.28,19.31,19.24,19.26,61100.0,15.1728,15.1964,15.1413,15.1571,61100.0
2006-03-14 11:30:00,19.27,19.32,19.27,19.32,100100.0,15.1649,15.2043,15.1649,15.2043,100100.0
2006-03-14 12:00:00,19.32,19.44,19.32,19.44,84100.0,15.2043,15.2987,15.2043,15.2987,84100.0
2006-03-14 12:30:00,19.43,19.43,19.37,19.38,44500.0,15.2909,15.2909,15.2436,15.2515,44500.0
2006-03-14 13:00:00,19.38,19.49,19.38,19.48,40700.0,15.2515,15.3381,15.2515,15.3302,40700.0
2006-03-14 13:30:00,19.47,19.48,19.39,19.45,48700.0,15.3223,15.3302,15.2594,15.3066,48700.0
2006-03-14 14:00:00,19.45,19.49,19.4,19.49,40300.0,15.3066,15.3381,15.2672,15.3381,40300.0
2006-03-14 14:30:00,19.5,19.51,19.44,19.47,45200.0,15.3459,15.3538,15.2987,15.3223,45200.0
2006-03-14 15:00:00,19.47,19.52,19.44,19.52,40200.0,15.3223,15.3617,15.2987,15.3617,40200.0
2006-03-14 15:30:00,19.51,19.52,19.43,19.44,121600.0,15.3538,15.3617,15.2909,15.2987,121600.0
2006-03-15 09:30:00,19.43,19.83,19.43,19.83,143800.0,15.2909,15.6056,15.2909,15.6056,143800.0
2006-03-15 10:00:00,19.83,19.9,19.67,19.67,107900.0,15.6056,15.6607,15.4797,15.4797,107900.0
2006-03-15 10:30:00,19.68,19.77,19.6,19.62,69400.0,15.4876,15.5584,15.4246,15.4404,69400.0
2006-03-15 11:00:00,19.63,19.67,19.61,19.66,34400.0,15.4482,15.4797,15.4325,15.4719,34400.0
2006-03-15 11:30:00,19.66,19.66,19.57,19.59,37300.0,15.4719,15.4719,15.401,15.4168,37300.0
2006-03-15 12:00:00,19.58,19.86,19.58,19.79,35500.0,15.4089,15.6293,15.4089,15.5742,35500.0
2006-03-15 12:30:00,19.79,19.9,19.79,19.9,74000.0,15.5742,15.6607,15.5742,15.6607,74000.0
2006-03-15 13:00:00,19.89,19.89,19.85,19.86,28700.0,15.6529,15.6529,15.6214,15.6293,28700.0
2006-03-15 13:30:00,19.85,19.98,19.84,19.93,148600.0,15.6214,15.7237,15.6135,15.6843,148600.0
2006-03-15 14:00:00,19.92,19.98,19.89,19.98,101700.0,15.6765,15.7237,15.6529,15.7237,101700.0
2006-03-15 14:30:00,19.98,20.0,19.93,19.99,118100.0,15.7237,15.7394,15.6843,15.7316,118100.0
2006-03-15 15:00:00,19.99,20.06,19.92,19.92,121500.0,15.7316,15.7866,15.6765,15.6765,121500.0
2006-03-15 15:30:00,19.92,19.96,19.89,19.89,168700.0,15.6765,15.7079,15.6529,15.6529,168700.0
2006-03-16 09:30:00,20.0,20.0,19.83,19.87,76700.0,15.7394,15.7394,15.6056,15.6371,76700.0
2006-03-16 10:00:00,19.86,19.96,19.86,19.9,72600.0,15.6293,15.7079,15.6293,15.6607,72600.0
2006-03-16 10:30:00,19.9,19.97,19.88,19.91,71600.0,15.6607,15.7158,15.645,15.6686,71600.0
2006-03-16 11:00:00,19.9,19.98,19.89,19.96,51700.0,15.6607,15.7237,15.6529,15.7079,51700.0
2006-03-16 11:30:00,19.97,20.02,19.96,20.02,77300.0,15.7158,15.7552,15.7079,15.7552,77300.0
2006-03-16 12:00:00,20.01,20.11,19.97,20.11,147400.0,15.7473,15.826,15.7158,15.826,147400.0
2006-03-16 12:30:00,20.11,20.12,20.08,20.08,51000.0,15.826,15.8339,15.8024,15.8024,51000.0
2006-03-16 13:00:00,20.09,20.09,20.0,20.04,43700.0,15.8103,15.8103,15.7394,15.7709,43700.0
2006-03-16 13:30:00,20.05,20.09,20.0,20.0,65400.0,15.7788,15.8103,15.7394,15.7394,65400.0
2006-03-16 14:00:00,20.0,20.06,19.99,20.01,41100.0,15.7394,15.7866,15.7316,15.7473,41100.0
2006-03-16 14:30:00,20.01,20.02,19.8,19.81,42500.0,15.7473,15.7552,15.582,15.5899,42500.0
2006-03-16 15:00:00,19.83,19.9,19.83,19.88,46300.0,15.6056,15.6607,15.6056,15.645,46300.0
2006-03-16 15:30:00,19.88,19.92,19.84,19.86,68100.0,15.645,15.6765,15.6135,15.6293,68100.0
2006-03-17 09:30:00,19.86,19.96,19.83,19.95,562600.0,15.6293,15.7079,15.6056,15.7001,562600.0
2006-03-17 10:00:00,19.96,19.97,19.9,19.94,117300.0,15.7079,15.7158,15.6607,15.6922,117300.0
2006-03-17 10:30:00,19.93,19.95,19.89,19.9,70600.0,15.6843,15.7001,15.6529,15.6607,70600.0
2006-03-17 11:00:00,19.9,20.01,19.9,20.01,81600.0,15.6607,15.7473,15.6607,15.7473,81600.0
2006-03-17 11:30:00,20.01,20.02,19.96,19.98,42500.0,15.7473,15.7552,15.7079,15.7237,42500.0
2006-03-17 12:00:00,19.97,20.03,19.97,20.0,47000.0,15.7158,15.763,15.7158,15.7394,47000.0
2006-03-17 12:30:00,20.01,20.05,20.01,20.03,60700.0,15.7473,15.7788,15.7473,15.763,60700.0
2006-03-17 13:00:00,20.03,20.05,20.01,20.02,41000.0,15.763,15.7788,15.7473,15.7552,41000.0
2006-03-17 13:30:00,20.02,20.04,20.01,20.02,33500.0,15.7552,15.7709,15.7473,15.7552,33500.0
2006-03-17 14:00:00,20.03,20.05,20.03,20.05,22000.0,15.763,15.7788,15.763,15.7788,22000.0
2006-03-17 14:30:00,20.05,20.13,20.05,20.11,60600.0,15.7788,15.8417,15.7788,15.826,60600.0
2006-03-17 15:00:00,20.12,20.17,20.11,20.14,60200.0,15.8339,15.8732,15.826,15.8496,60200.0
2006-03-17 15:30:00,20.13,20.17,20.12,20.13,98800.0,15.8417,15.8732,15.8339,15.8417,98800.0
2006-03-20 09:30:00,20.15,20.19,20.11,20.14,142300.0,15.8575,15.889,15.826,15.8496,142300.0
2006-03-20 10:00:00,20.14,20.17,20.03,20.03,120700.0,15.8496,15.8732,15.763,15.763,120700.0
2006-03-20 10:30:00,20.03,20.04,19.93,19.94,66300.0,15.763,15.7709,15.6843,15.6922,66300.0
2006-03-20 11:00:00,19.94,19.96,19.91,19.94,105300.0,15.6922,15.7079,15.6686,15.6922,105300.0
2006-03-20 11:30:00,19.94,19.96,19.9,19.92,103900.0,15.6922,15.7079,15.6607,15.6765,103900.0
2006-03-20 12:00:00,19.92,20.01,19.91,19.98,57800.0,15.6765,15.7473,15.6686,15.7237,57800.0
2006-03-20 12:30:00,19.97,20.04,19.97,20.04,17200.0,15.7158,15.7709,15.7158,15.7709,17200.0
2006-03-20 13:00:00,20.04,20.04,20.01,20.02,19100.0,15.7709,15.7709,15.7473,15.7552,19100.0
2006-03-20 13:30:00,20.02,20.02,19.97,20.0,58400.0,15.7552,15.7552,15.7158,15.7394,58400.0
2006-03-20 14:00:00,20.0,20.05,19.99,19.99,37200.0,15.7394,15.7788,15.7316,15.7316,37200.0
2006-03-20 14:30:00,19.99,20.01,19.99,19.99,58100.0,15.7316,15.7473,15.7316,15.7316,58100.0
2006-03-20 15:00:00,20.0,20.01,20.0,20.0,34300.0,15.7394,15.7473,15.7394,15.7394,34300.0
2006-03-20 15:30:00,20.01,20.03,20.0,20.01,106500.0,15.7473,15.763,15.7394,15.7473,106500.0
2006-03-21 09:30:00,20.01,20.02,19.7,19.78,120900.0,15.7473,15.7552,15.5033,15.5663,120900.0
2006-03-21 10:00:00,19.75,19.82,19.75,19.8,64000.0,15.5427,15.5978,15.5427,15.582,64000.0
2006-03-21 10:30:00,19.81,20.0,19.81,19.95,66400.0,15.5899,15.7394,15.5899,15.7001,66400.0
2006-03-21 11:00:00,19.95,19.95,19.75,19.85,64500.0,15.7001,15.7001,15.5427,15.6214,64500.0
2006-03-21 11:30:00,19.85,20.02,19.85,20.01,53400.0,15.6214,15.7552,15.6214,15.7473,53400.0
2006-03-21 12:00:00,20.02,20.04,19.94,19.96,68000.0,15.7552,15.7709,15.6922,15.7079,68000.0
2006-03-21 12:30:00,19.96,20.02,19.96,19.98,45900.0,15.7079,15.7552,15.7079,15.7237,45900.0
2006-03-21 13:00:00,19.98,20.01,19.96,20.0,35500.0,15.7237,15.7473,15.7079,15.7394,35500.0
2006-03-21 13:30:00,20.0,20.01,19.93,19.95,42900.0,15.7394,15.7473,15.6843,15.7001,42900.0
2006-03-21 14:00:00,19.95,19.98,19.83,19.83,53600.0,15.7001,15.7237,15.6056,15.6056,53600.0
2006-03-21 14:30:00,19.84,19.84,19.74,19.75,58300.0,15.6135,15.6135,15.5348,15.5427,58300.0
2006-03-21 15:00:00,19.74,19.74,19.63,19.66,129900.0,15.5348,15.5348,15.4482,15.4719,129900.0
2006-03-21 15:30:00,19.65,19.65,19.46,19.47,155700.0,15.464,15.464,15.3145,15.3223,155700.0
2006-03-22 09:30:00,19.47,19.68,19.47,19.68,118100.0,15.3223,15.4876,15.3223,15.4876,118100.0
2006-03-22 10:00:00,19.68,19.95,19.68,19.94,83200.0,15.4876,15.7001,15.4876,15.6922,83200.0
2006-03-22 10:30:00,19.95,19.98,19.89,19.89,96000.0,15.7001,15.7237,15.6529,15.6529,96000.0
2006-03-22 11:00:00,19.89,19.92,19.81,19.81,57600.0,15.6529,15.6765,15.5899,15.5899,57600.0
2006-03-22 11:30:00,19.81,19.85,19.8,19.83,36300.0,15.5899,15.6214,15.582,15.6056,36300.0
2006-03-22 12:00:00,19.83,19.88,19.8,19.81,50100.0,15.6056,15.645,15.582,15.5899,50100.0
2006-03-22 12:30:00,19.8,19.84,19.8,19.84,21200.0,15.582,15.6135,15.582,15.6135,21200.0
2006-03-22 13:00:00,19.84,19.87,19.84,19.87,45100.0,15.6135,15.6371,15.6135,15.6371,45100.0
2006-03-22 13:30:00,19.86,19.92,19.86,19.92,77200.0,15.6293,15.6765,15.6293,15.6765,77200.0
2006-03-22 14:00:00,19.92,19.97,19.9,19.96,66100.0,15.6765,15.7158,15.6607,15.7079,66100.0
2006-03-22 14:30:00,19.95,19.99,19.94,19.99,70200.0,15.7001,15.7316,15.6922,15.7316,70200.0
2006-03-22 15:00:00,19.98,20.08,19.97,20.03,114500.0,15.7237,15.8024,15.7158,15.763,114500.0
2006-03-22 15:30:00,20.03,20.08,20.03,20.05,110100.0,15.763,15.8024,15.763,15.7788,110100.0
2006-03-23 09:30:00,20.0,20.16,19.96,20.13,61200.0,15.7394,15.8653,15.7079,15.8417,61200.0
2006-03-23 10:00:00,20.13,20.16,19.95,19.98,38600.0,15.8417,15.8653,15.7001,15.7237,38600.0
2006-03-23 10:30:00,19.97,20.0,19.85,19.91,38200.0,15.7158,15.7394,15.6214,15.6686,38200.0
2006-03-23 11:00:00,19.92,20.04,19.89,20.01,48200.0,15.6765,15.7709,15.6529,15.7473,48200.0
2006-03-23 11:30:00,20.0,20.01,19.95,19.98,28200.0,15.7394,15.7473,15.7001,15.7237,28200.0
2006-03-23 12:00:00,19.97,20.02,19.97,19.99,31500.0,15.7158,15.7552,15.7158,15.7316,31500.0
2006-03-23 12:30:00,19.99,20.06,19.99,20.0,23100.0,15.7316,15.7866,15.7316,15.7394,23100.0
2006-03-23 13:00:00,20.01,20.01,19.97,19.99,32100.0,15.7473,15.7473,15.7158,15.7316,32100.0
2006-03-23 13:30:00,19.97,20.06,19.96,20.06,36300.0,15.7158,15.7866,15.7079,15.7866,36300.0
2006-03-23 14:00:00,20.06,20.06,19.97,20.0,61600.0,15.7866,15.7866,15.7158,15.7394,61600.0
2006-03-23 14:30:00,20.0,20.05,19.96,20.05,44600.0,15.7394,15.7788,15.7079,15.7788,44600.0
2006-03-23 15:00:00,20.04,20.13,20.01,20.13,38600.0,15.7709,15.8417,15.7473,15.8417,38600.0
2006-03-23 15:30:00,20.12,20.12,20.07,20.08,30300.0,15.8339,15.8339,15.7945,15.8024,30300.0
2006-03-24 09:30:00,20.09,20.12,19.95,20.1,82300.0,15.8103,15.8339,15.7001,15.8181,82300.0
2006-03-24 10:00:00,20.1,20.11,19.99,20.05,99000.0,15.8181,15.826,15.7316,15.7788,99000.0
2006-03-24 10:30:00,20.07,20.17,20.07,20.16,58000.0,15.7945,15.8732,15.7945,15.8653,58000.0
2006-03-24 11:00:00,20.15,20.18,20.11,20.12,40700.0,15.8575,15.8811,15.826,15.8339,40700.0
2006-03-24 11:30:00,20.1,20.12,20.0,20.01,25600.0,15.8181,15.8339,15.7394,15.7473,25600.0
2006-03-24 12:00:00,20.01,20.02,19.93,19.94,38700.0,15.7473,15.7552,15.6843,15.6922,38700.0
2006-03-24 12:30:00,19.95,19.99,19.9,19.94,77800.0,15.7001,15.7316,15.6607,15.6922,77800.0
2006-03-24 13:00:00,19.94,19.95,19.86,19.89,24100.0,15.6922,15.7001,15.6293,15.6529,24100.0
2006-03-24 13:30:00,19.88,20.0,19.88,19.99,33600.0,15.645,15.7394,15.645,15.7316,33600.0
2006-03-24 14:00:00,20.0,20.05,19.98,20.03,38300.0,15.7394,15.7788,15.7237,15.763,38300.0
2006-03-24 14:30:00,20.02,20.15,20.02,20.12,40400.0,15.7552,15.8575,15.7552,15.8339,40400.0
2006-03-24 15:00:00,20.11,20.14,20.09,20.13,33100.0,15.826,15.8496,15.8103,15.8417,33100.0
2006-03-24 15:30:00,20.13,20.16,20.09,20.16,53500.0,15.8417,15.8653,15.8103,15.8653,53500.0
2006-03-27 09:30:00,20.16,20.36,20.08,20.35,190400.0,15.8653,16.0227,15.8024,16.0149,190400.0
2006-03-27 10:00:00,20.35,20.35,20.24,20.34,69900.0,16.0149,16.0149,15.9283,16.007,69900.0
2006-03-27 10:30:00,20.34,20.35,20.32,20.34,47800.0,16.007,16.0149,15.9913,16.007,47800.0
2006-03-27 11:00:00,20.34,20.45,20.33,20.44,99600.0,16.007,16.0936,15.9991,16.0857,99600.0
2006-03-27 11:30:00,20.45,20.5,20.43,20.5,100600.0,16.0936,16.1329,16.0778,16.1329,100600.0
2006-03-27 12:00:00,20.5,20.59,20.49,20.59,107700.0,16.1329,16.2037,16.125,16.2037,107700.0
2006-03-27 12:30:00,20.59,20.68,20.59,20.68,98100.0,16.2037,16.2746,16.2037,16.2746,98100.0
2006-03-27 13:00:00,20.68,20.71,20.62,20.62,59500.0,16.2746,16.2982,16.2274,16.2274,59500.0
2006-03-27 13:30:00,20.62,20.62,20.59,20.62,148500.0,16.2274,16.2274,16.2037,16.2274,148500.0
2006-03-27 14:00:00,20.61,20.79,20.61,20.78,123600.0,16.2195,16.3611,16.2195,16.3533,123600.0
2006-03-27 14:30:00,20.78,20.96,20.78,20.95,205000.0,16.3533,16.4949,16.3533,16.4871,205000.0
2006-03-27 15:00:00,20.95,21.1,20.94,20.99,319700.0,16.4871,16.6051,16.4792,16.5185,319700.0
2006-03-27 15:30:00,20.99,21.05,20.98,20.98,304900.0,16.5185,16.5657,16.5107,16.5107,304900.0
2006-03-28 09:30:00,20.96,20.96,20.8,20.84,89600.0,16.4949,16.4949,16.369,16.4005,89600.0
2006-03-28 10:00:00,20.84,20.84,20.68,20.79,55700.0,16.4005,16.4005,16.2746,16.3611,55700.0
2006-03-28 10:30:00,20.8,20.8,20.66,20.67,33700.0,16.369,16.369,16.2588,16.2667,33700.0
2006-03-28 11:00:00,20.67,20.67,20.57,20.59,61400.0,16.2667,16.2667,16.188,16.2037,61400.0
2006-03-28 11:30:00,20.59,20.65,20.58,20.65,39900.0,16.2037,16.251,16.1959,16.251,39900.0
2006-03-28 12:00:00,20.65,20.73,20.64,20.68,41500.0,16.251,16.3139,16.2431,16.2746,41500.0
2006-03-28 12:30:00,20.68,20.71,20.65,20.68,30900.0,16.2746,16.2982,16.251,16.2746,30900.0
2006-03-28 13:00:00,20.67,20.69,20.63,20.66,29800.0,16.2667,16.2824,16.2352,16.2588,29800.0
2006-03-28 13:30:00,20.66,20.7,20.65,20.69,21200.0,16.2588,16.2903,16.251,16.2824,21200.0
2006-03-28 14:00:00,20.69,20.72,20.54,20.56,100100.0,16.2824,16.306,16.1644,16.1801,100100.0
2006-03-28 14:30:00,20.56,20.56,20.4,20.41,128400.0,16.1801,16.1801,16.0542,16.0621,128400.0
2006-03-28 15:00:00,20.41,20.43,20.29,20.34,248300.0,16.0621,16.0778,15.9677,16.007,248300.0
2006-03-28 15:30:00,20.35,20.42,20.33,20.36,153600.0,16.0149,16.07,15.9991,16.0227,153600.0
2006-03-29 09:30:00,20.86,20.86,20.27,20.3,63000.0,16.4162,16.4162,15.9519,15.9755,63000.0
2006-03-29 10:00:00,20.31,20.31,20.21,20.27,89800.0,15.9834,15.9834,15.9047,15.9519,89800.0
2006-03-29 10:30:00,20.27,20.35,20.21,20.34,95100.0,15.9519,16.0149,15.9047,16.007,95100.0
2006-03-29 11:00:00,20.34,20.57,20.33,20.55,123700.0,16.007,16.188,15.9991,16.1723,123700.0
2006-03-29 11:30:00,20.55,20.6,20.5,20.6,664600.0,16.1723,16.2116,16.1329,16.2116,664600.0
2006-03-29 12:00:00,20.6,20.74,20.59,20.74,46900.0,16.2116,16.3218,16.2037,16.3218,46900.0
2006-03-29 12:30:00,20.74,20.88,20.73,20.87,84900.0,16.3218,16.432,16.3139,16.4241,84900.0
2006-03-29 13:00:00,20.87,20.96,20.85,20.92,110500.0,16.4241,16.4949,16.4084,16.4634,110500.0
2006-03-29 13:30:00,20.92,20.97,20.89,20.94,85000.0,16.4634,16.5028,16.4398,16.4792,85000.0
2006-03-29 14:00:00,20.94,21.0,20.93,20.97,77800.0,16.4792,16.5264,16.4713,16.5028,77800.0
2006-03-29 14:30:00,20.95,20.96,20.85,20.93,160900.0,16.4871,16.4949,16.4084,16.4713,160900.0
2006-03-29 15:00:00,20.92,21.01,20.92,20.96,103400.0,16.4634,16.5343,16.4634,16.4949,103400.0
2006-03-29 15:30:00,20.96,20.97,20.72,20.82,98100.0,16.4949,16.5028,16.306,16.3847,98100.0
2006-03-30 09:30:00,20.9,20.97,20.86,20.92,214300.0,16.4477,16.5028,16.4162,16.4634,214300.0
2006-03-30 10:00:00,20.9,21.0,20.9,20.95,117100.0,16.4477,16.5264,16.4477,16.4871,117100.0
2006-03-30 10:30:00,20.95,20.99,20.91,20.97,147300.0,16.4871,16.5185,16.4556,16.5028,147300.0
2006-03-30 11:00:00,20.98,20.99,20.67,20.84,149900.0,16.5107,16.5185,16.2667,16.4005,149900.0
2006-03-30 11:30:00,20.83,20.88,20.78,20.83,74100.0,16.3926,16.432,16.3533,16.3926,74100.0
2006-03-30 12:00:00,20.83,20.85,20.79,20.82,61600.0,16.3926,16.4084,16.3611,16.3847,61600.0
2006-03-30 12:30:00,20.81,20.87,20.81,20.86,44800.0,16.3769,16.4241,16.3769,16.4162,44800.0
2006-03-30 13:00:00,20.85,20.85,20.78,20.83,91400.0,16.4084,16.4084,16.3533,16.3926,91400.0
2006-03-30 13:30:00,20.83,20.83,20.75,20.79,53700.0,16.3926,16.3926,16.3297,16.3611,53700.0
2006-03-30 14:00:00,20.79,20.82,20.75,20.76,73200.0,16.3611,16.3847,16.3297,16.3375,73200.0
2006-03-30 14:30:00,20.76,20.85,20.75,20.83,117000.0,16.3375,16.4084,16.3297,16.3926,117000.0
2006-03-30 15:00:00,20.83,20.9,20.8,20.85,95000.0,16.3926,16.4477,16.369,16.4084,95000.0
2006-03-30 15:30:00,20.85,20.88,20.85,20.86,92600.0,16.4084,16.432,16.4084,16.4162,92600.0
2006-03-31 09:30:00,20.95,21.04,20.91,21.01,220000.0,16.4871,16.5579,16.4556,16.5343,220000.0
2006-03-31 10:00:00,21.04,21.04,20.89,20.89,132000.0,16.5579,16.5579,16.4398,16.4398,132000.0
2006-03-31 10:30:00,20.86,20.89,20.81,20.82,227900.0,16.4162,16.4398,16.3769,16.3847,227900.0
2006-03-31 11:00:00,20.81,20.87,20.8,20.8,70400.0,16.3769,16.4241,16.369,16.369,70400.0
2006-03-31 11:30:00,20.79,20.8,20.71,20.79,67400.0,16.3611,16.369,16.2982,16.3611,67400.0
2006-03-31 12:00:00,20.8,20.86,20.79,20.85,87300.0,16.369,16.4162,16.3611,16.4084,87300.0
2006-03-31 12:30:00,20.85,20.89,20.82,20.85,96400.0,16.4084,16.4398,16.3847,16.4084,96400.0
2006-03-31 13:00:00,20.85,20.87,20.79,20.79,67600.0,16.4084,16.4241,16.3611,16.3611,67600.0
2006-03-31 13:30:00,20.79,20.8,20.73,20.79,119800.0,16.3611,16.369,16.3139,16.3611,119800.0
2006-03-31 14:00:00,20.78,20.83,20.77,20.78,110400.0,16.3533,16.3926,16.3454,16.3533,110400.0
2006-03-31 14:30:00,20.78,20.83,20.74,20.82,111900.0,16.3533,16.3926,16.3218,16.3847,111900.0
2006-03-31 15:00:00,20.82,20.83,20.75,20.81,133300.0,16.3847,16.3926,16.3297,16.3769,133300.0
2006-03-31 15:30:00,20.81,20.84,20.73,20.74,151100.0,16.3769,16.4005,16.3139,16.3218,151100.0
2006-04-03 09:30:00,20.99,20.99,20.87,20.95,187900.0,16.5185,16.5185,16.4241,16.4871,187900.0
2006-04-03 10:00:00,20.95,21.1,20.92,21.09,202900.0,16.4871,16.6051,16.4634,16.5972,202900.0
2006-04-03 10:30:00,21.1,21.2,21.04,21.06,213000.0,16.6051,16.6838,16.5579,16.5736,213000.0
2006-04-03 11:00:00,21.06,21.06,20.98,21.02,313300.0,16.5736,16.5736,16.5107,16.5421,313300.0
2006-04-03 11:30:00,21.0,21.18,20.98,21.13,94100.0,16.5264,16.6681,16.5107,16.6287,94100.0
2006-04-03 12:00:00,21.13,21.15,21.11,21.14,64200.0,16.6287,16.6444,16.613,16.6366,64200.0
2006-04-03 12:30:00,21.14,21.14,21.0,21.01,60800.0,16.6366,16.6366,16.5264,16.5343,60800.0
2006-04-03 13:00:00,21.0,21.0,20.83,20.89,158600.0,16.5264,16.5264,16.3926,16.4398,158600.0
2006-04-03 13:30:00,20.88,21.02,20.88,20.95,84700.0,16.432,16.5421,16.432,16.4871,84700.0
2006-04-03 14:00:00,20.95,20.96,20.84,20.85,81200.0,16.4871,16.4949,16.4005,16.4084,81200.0
2006-04-03 14:30:00,20.86,20.87,20.65,20.65,101200.0,16.4162,16.4241,16.251,16.251,101200.0
2006-04-03 15:00:00,20.65,20.7,20.62,20.63,111000.0,16.251,16.2903,16.2274,16.2352,111000.0
2006-04-03 15:30:00,20.63,20.67,20.58,20.65,188700.0,16.2352,16.2667,16.1959,16.251,188700.0
2006-04-04 09:30:00,20.52,20.68,20.33,20.35,216200.0,16.1487,16.2746,15.9991,16.0149,216200.0
2006-04-04 10:00:00,20.35,20.59,20.35,20.52,104800.0,16.0149,16.2037,16.0149,16.1487,104800.0
2006-04-04 10:30:00,20.52,20.53,20.43,20.51,54100.0,16.1487,16.1565,16.0778,16.1408,54100.0
2006-04-04 11:00:00,20.5,20.64,20.39,20.61,55400.0,16.1329,16.2431,16.0463,16.2195,55400.0
2006-04-04 11:30:00,20.61,20.78,20.6,20.7,60300.0,16.2195,16.3533,16.2116,16.2903,60300.0
2006-04-04 12:00:00,20.69,20.85,20.69,20.79,83900.0,16.2824,16.4084,16.2824,16.3611,83900.0
2006-04-04 12:30:00,20.8,20.83,20.74,20.78,137800.0,16.369,16.3926,16.3218,16.3533,137800.0
2006-04-04 13:00:00,20.77,20.82,20.7,20.76,169200.0,16.3454,16.3847,16.2903,16.3375,169200.0
2006-04-04 13:30:00,20.75,20.88,20.71,20.86,72400.0,16.3297,16.432,16.2982,16.4162,72400.0
2006-04-04 14:00:00,20.87,21.01,20.83,20.97,119500.0,16.4241,16.5343,16.3926,16.5028,119500.0
2006-04-04 14:30:00,20.97,21.0,20.82,20.95,73500.0,16.5028,16.5264,16.3847,16.4871,73500.0
2006-04-04 15:00:00,20.95,21.06,20.88,21.05,85600.0,16.4871,16.5736,16.432,16.5657,85600.0
2006-04-04 15:30:00,21.05,21.09,20.97,20.98,171500.0,16.5657,16.5972,16.5028,16.5107,171500.0
2006-04-05 09:30:00,20.98,21.0,20.88,20.91,62200.0,16.5107,16.5264,16.432,16.4556,62200.0
2006-04-05 10:00:00,20.92,21.04,20.81,21.03,111400.0,16.4634,16.5579,16.3769,16.55,111400.0
2006-04-05 10:30:00,21.02,21.24,20.95,21.07,64700.0,16.5421,16.7153,16.4871,16.5815,64700.0
2006-04-05 11:00:00,21.07,21.14,20.98,20.99,46500.0,16.5815,16.6366,16.5107,16.5185,46500.0
2006-04-05 11:30:00,20.99,21.13,20.9,21.13,44600.0,16.5185,16.6287,16.4477,16.6287,44600.0
2006-04-05 12:00:00,21.13,21.17,21.11,21.16,44500.0,16.6287,16.6602,16.613,16.6523,44500.0
2006-04-05 12:30:00,21.16,21.3,21.15,21.27,53400.0,16.6523,16.7625,16.6444,16.7389,53400.0
2006-04-05 13:00:00,21.29,21.35,21.25,21.35,52800.0,16.7546,16.8018,16.7231,16.8018,52800.0
2006-04-05 13:30:00,21.35,21.39,21.21,21.39,87200.0,16.8018,16.8333,16.6917,16.8333,87200.0
2006-04-05 14:00:00,21.38,21.47,21.37,21.43,118600.0,16.8254,16.8963,16.8176,16.8648,118600.0
2006-04-05 14:30:00,21.44,21.5,21.37,21.49,181800.0,16.8727,16.9199,16.8176,16.912,181800.0
2006-04-05 15:00:00,21.49,21.5,21.45,21.47,121100.0,16.912,16.9199,16.8805,16.8963,121100.0
2006-04-05 15:30:00,21.47,21.5,21.41,21.44,232700.0,16.8963,16.9199,16.8491,16.8727,232700.0
2006-04-06 09:30:00,21.42,21.43,21.24,21.29,196700.0,16.8569,16.8648,16.7153,16.7546,196700.0
2006-04-06 10:00:00,21.28,21.31,21.12,21.14,114600.0,16.7468,16.7704,16.6208,16.6366,114600.0
2006-04-06 10:30:00,21.14,21.17,21.1,21.16,112300.0,16.6366,16.6602,16.6051,16.6523,112300.0
2006-04-06 11:00:00,21.16,21.3,21.13,21.3,161800.0,16.6523,16.7625,16.6287,16.7625,161800.0
2006-04-06 11:30:00,21.3,21.3,21.23,21.24,41500.0,16.7625,16.7625,16.7074,16.7153,41500.0
2006-04-06 12:00:00,21.24,21.24,21.2,21.21,32900.0,16.7153,16.7153,16.6838,16.6917,32900.0
2006-04-06 12:30:00,21.21,21.4,21.21,21.39,61800.0,16.6917,16.8412,16.6917,16.8333,61800.0
2006-04-06 13:00:00,21.38,21.49,21.38,21.49,33100.0,16.8254,16.912,16.8254,16.912,33100.0
2006-04-06 13:30:00,21.49,21.62,21.48,21.58,103000.0,16.912,17.0143,16.9041,16.9828,103000.0
2006-04-06 14:00:00,21.57,21.58,21.46,21.48,36200.0,16.975,16.9828,16.8884,16.9041,36200.0
2006-04-06 14:30:00,21.5,21.5,21.44,21.45,31600.0,16.9199,16.9199,16.8727,16.8805,31600.0
2006-04-06 15:00:00,21.46,21.59,21.43,21.58,41600.0,16.8884,16.9907,16.8648,16.9828,41600.0
2006-04-06 15:30:00,21.58,21.58,21.5,21.57,91400.0,16.9828,16.9828,16.9199,16.975,91400.0
2006-04-07 09:30:00,21.65,21.79,21.57,21.61,85600.0,17.0379,17.1481,16.975,17.0065,85600.0
2006-04-07 10:00:00,21.61,21.65,21.39,21.41,151100.0,17.0065,17.0379,16.8333,16.8491,151100.0
2006-04-07 10:30:00,21.4,21.49,21.31,21.31,121400.0,16.8412,16.912,16.7704,16.7704,121400.0
2006-04-07 11:00:00,21.32,21.47,21.31,21.44,132700.0,16.7782,16.8963,16.7704,16.8727,132700.0
2006-04-07 11:30:00,21.44,21.48,21.33,21.47,115600.0,16.8727,16.9041,16.7861,16.8963,115600.0
2006-04-07 12:00:00,21.47,21.53,21.41,21.53,161200.0,16.8963,16.9435,16.8491,16.9435,161200.0
2006-04-07 12:30:00,21.52,21.56,21.46,21.54,101200.0,16.9356,16.9671,16.8884,16.9514,101200.0
2006-04-07 13:00:00,21.54,21.67,21.53,21.67,149100.0,16.9514,17.0537,16.9435,17.0537,149100.0
2006-04-07 13:30:00,21.66,21.67,21.53,21.54,144400.0,17.0458,17.0537,16.9435,16.9514,144400.0
2006-04-07 14:00:00,21.52,21.53,21.4,21.45,131600.0,16.9356,16.9435,16.8412,16.8805,131600.0
2006-04-07 14:30:00,21.47,21.57,21.46,21.5,89900.0,16.8963,16.975,16.8884,16.9199,89900.0
2006-04-07 15:00:00,21.5,21.56,21.44,21.45,121400.0,16.9199,16.9671,16.8727,16.8805,121400.0
2006-04-07 15:30:00,21.45,21.55,21.45,21.47,144400.0,16.8805,16.9592,16.8805,16.8963,144400.0
2006-04-10 09:30:00,21.49,21.53,21.35,21.45,67000.0,16.912,16.9435,16.8018,16.8805,67000.0
2006-04-10 10:00:00,21.49,21.55,21.41,21.48,70500.0,16.912,16.9592,16.8491,16.9041,70500.0
2006-04-10 10:30:00,21.47,21.58,21.45,21.56,76200.0,16.8963,16.9828,16.8805,16.9671,76200.0
2006-04-10 11:00:00,21.56,21.61,21.55,21.59,47100.0,16.9671,17.0065,16.9592,16.9907,47100.0
2006-04-10 11:30:00,21.59,21.62,21.45,21.49,38800.0,16.9907,17.0143,16.8805,16.912,38800.0
2006-04-10 12:00:00,21.48,21.54,21.45,21.53,41300.0,16.9041,16.9514,16.8805,16.9435,41300.0
2006-04-10 12:30:00,21.52,21.52,21.45,21.46,22200.0,16.9356,16.9356,16.8805,16.8884,22200.0
2006-04-10 13:00:00,21.46,21.51,21.45,21.45,56500.0,16.8884,16.9278,16.8805,16.8805,56500.0
2006-04-10 13:30:00,21.45,21.47,21.41,21.46,47300.0,16.8805,16.8963,16.8491,16.8884,47300.0
2006-04-10 14:00:00,21.46,21.5,21.43,21.43,37700.0,16.8884,16.9199,16.8648,16.8648,37700.0
2006-04-10 14:30:00,21.43,21.43,21.32,21.34,229200.0,16.8648,16.8648,16.7782,16.794,229200.0
2006-04-10 15:00:00,21.34,21.39,21.29,21.33,343000.0,16.794,16.8333,16.7546,16.7861,343000.0
2006-04-10 15:30:00,21.33,21.4,21.29,21.39,180000.0,16.7861,16.8412,16.7546,16.8333,180000.0
2006-04-11 09:30:00,21.47,21.63,21.39,21.39,75000.0,16.8963,17.0222,16.8333,16.8333,75000.0
2006-04-11 10:00:00,21.41,21.52,21.38,21.41,83800.0,16.8491,16.9356,16.8254,16.8491,83800.0
2006-04-11 10:30:00,21.39,21.51,21.39,21.5,316700.0,16.8333,16.9278,16.8333,16.9199,316700.0
2006-04-11 11:00:00,21.49,21.63,21.49,21.63,49400.0,16.912,17.0222,16.912,17.0222,49400.0
2006-04-11 11:30:00,21.63,21.74,21.6,21.7,106500.0,17.0222,17.1088,16.9986,17.0773,106500.0
2006-04-11 12:00:00,21.7,21.98,21.69,21.97,191200.0,17.0773,17.2976,17.0694,17.2898,191200.0
2006-04-11 12:30:00,21.98,22.17,21.96,22.17,341000.0,17.2976,17.4472,17.2819,17.4472,341000.0
2006-04-11 13:00:00,22.17,22.45,22.13,22.45,201700.0,17.4472,17.6675,17.4157,17.6675,201700.0
2006-04-11 13:30:00,22.45,22.51,22.25,22.32,301600.0,17.6675,17.7147,17.5101,17.5652,301600.0
2006-04-11 14:00:00,22.31,22.32,22.18,22.23,214900.0,17.5573,17.5652,17.455,17.4944,214900.0
2006-04-11 14:30:00,22.23,22.24,21.84,21.88,249100.0,17.4944,17.5022,17.1875,17.2189,249100.0
2006-04-11 15:00:00,21.87,21.9,21.78,21.85,219500.0,17.2111,17.2347,17.1402,17.1953,219500.0
2006-04-11 15:30:00,21.85,21.89,21.66,21.86,342400.0,17.1953,17.2268,17.0458,17.2032,342400.0
2006-04-12 09:30:00,21.96,22.37,21.93,22.37,175200.0,17.2819,17.6046,17.2583,17.6046,175200.0
2006-04-12 10:00:00,22.37,22.78,22.37,22.63,236700.0,17.6046,17.9272,17.6046,17.8092,236700.0
2006-04-12 10:30:00,22.63,22.7,22.54,22.66,169600.0,17.8092,17.8643,17.7383,17.8328,169600.0
2006-04-12 11:00:00,22.66,22.7,22.64,22.69,107500.0,17.8328,17.8643,17.817,17.8564,107500.0
2006-04-12 11:30:00,22.7,22.7,22.61,22.7,105800.0,17.8643,17.8643,17.7934,17.8643,105800.0
2006-04-12 12:00:00,22.69,22.74,22.66,22.69,67500.0,17.8564,17.8957,17.8328,17.8564,67500.0
2006-04-12 12:30:00,22.69,22.72,22.54,22.56,349700.0,17.8564,17.88,17.7383,17.7541,349700.0
2006-04-12 13:00:00,22.55,22.62,22.55,22.6,70000.0,17.7462,17.8013,17.7462,17.7856,70000.0
2006-04-12 13:30:00,22.6,22.7,22.59,22.62,846800.0,17.7856,17.8643,17.7777,17.8013,846800.0
2006-04-12 14:00:00,22.65,22.68,22.53,22.54,54600.0,17.8249,17.8485,17.7305,17.7383,54600.0
2006-04-12 14:30:00,22.53,22.54,22.44,22.48,104900.0,17.7305,17.7383,17.6596,17.6911,104900.0
2006-04-12 15:00:00,22.47,22.51,22.47,22.48,103000.0,17.6832,17.7147,17.6832,17.6911,103000.0
2006-04-12 15:30:00,22.49,22.52,22.45,22.48,154700.0,17.699,17.7226,17.6675,17.6911,154700.0
2006-04-13 09:30:00,22.35,22.48,22.16,22.3,78800.0,17.5888,17.6911,17.4393,17.5495,78800.0
2006-04-13 10:00:00,22.3,22.5,22.28,22.32,97100.0,17.5495,17.7069,17.5337,17.5652,97100.0
2006-04-13 10:30:00,22.32,22.7,22.3,22.67,169200.0,17.5652,17.8643,17.5495,17.8406,169200.0
2006-04-13 11:00:00,22.65,22.67,22.55,22.61,55900.0,17.8249,17.8406,17.7462,17.7934,55900.0
2006-04-13 11:30:00,22.6,22.65,22.54,22.65,56000.0,17.7856,17.8249,17.7383,17.8249,56000.0
2006-04-13 12:00:00,22.65,22.76,22.65,22.74,43800.0,17.8249,17.9115,17.8249,17.8957,43800.0
2006-04-13 12:30:00,22.73,22.85,22.73,22.82,65000.0,17.8879,17.9823,17.8879,17.9587,65000.0
2006-04-13 13:00:00,22.82,22.82,22.8,22.81,39400.0,17.9587,17.9587,17.9429,17.9508,39400.0
2006-04-13 13:30:00,22.81,22.86,22.81,22.86,28700.0,17.9508,17.9902,17.9508,17.9902,28700.0
2006-04-13 14:00:00,22.86,22.92,22.84,22.91,71000.0,17.9902,18.0374,17.9744,18.0295,71000.0
2006-04-13 14:30:00,22.92,22.94,22.7,22.72,107600.0,18.0374,18.0531,17.8643,17.88,107600.0
2006-04-13 15:00:00,22.71,22.76,22.61,22.68,84000.0,17.8721,17.9115,17.7934,17.8485,84000.0
2006-04-13 15:30:00,22.68,22.68,22.64,22.65,79100.0,17.8485,17.8485,17.817,17.8249,79100.0
2006-04-17 09:30:00,22.63,22.85,22.59,22.77,100500.0,17.8092,17.9823,17.7777,17.9193,100500.0
2006-04-17 10:00:00,22.76,22.88,22.76,22.8,130900.0,17.9115,18.0059,17.9115,17.9429,130900.0
2006-04-17 10:30:00,22.8,22.82,22.71,22.73,64300.0,17.9429,17.9587,17.8721,17.8879,64300.0
2006-04-17 11:00:00,22.75,22.86,22.74,22.85,115100.0,17.9036,17.9902,17.8957,17.9823,115100.0
2006-04-17 11:30:00,22.84,22.85,22.8,22.81,21500.0,17.9744,17.9823,17.9429,17.9508,21500.0
2006-04-17 12:00:00,22.8,22.82,22.79,22.8,62600.0,17.9429,17.9587,17.9351,17.9429,62600.0
2006-04-17 12:30:00,22.81,22.81,22.72,22.73,41000.0,17.9508,17.9508,17.88,17.8879,41000.0
2006-04-17 13:00:00,22.74,22.75,22.63,22.66,46600.0,17.8957,17.9036,17.8092,17.8328,46600.0
2006-04-17 13:30:00,22.66,22.69,22.61,22.65,72500.0,17.8328,17.8564,17.7934,17.8249,72500.0
2006-04-17 14:00:00,22.66,22.73,22.64,22.72,53300.0,17.8328,17.8879,17.817,17.88,53300.0
2006-04-17 14:30:00,22.72,22.78,22.7,22.7,48900.0,17.88,17.9272,17.8643,17.8643,48900.0
2006-04-17 15:00:00,22.71,22.78,22.7,22.77,62700.0,17.8721,17.9272,17.8643,17.9193,62700.0
2006-04-17 15:30:00,22.78,22.89,22.77,22.89,107900.0,17.9272,18.0138,17.9193,18.0138,107900.0
2006-04-18 09:30:00,23.0,23.19,23.0,23.04,241900.0,18.1003,18.2499,18.1003,18.1318,241900.0
2006-04-18 10:00:00,23.05,23.05,22.93,22.93,313000.0,18.1397,18.1397,18.0453,18.0453,313000.0
2006-04-18 10:30:00,22.93,22.97,22.84,22.84,54800.0,18.0453,18.0767,17.9744,17.9744,54800.0
2006-04-18 11:00:00,22.85,22.85,22.8,22.84,357200.0,17.9823,17.9823,17.9429,17.9744,357200.0
2006-04-18 11:30:00,22.84,22.9,22.79,22.86,192300.0,17.9744,18.0216,17.9351,17.9902,192300.0
2006-04-18 12:00:00,22.86,23.0,22.84,22.99,184300.0,17.9902,18.1003,17.9744,18.0925,184300.0
2006-04-18 12:30:00,22.99,23.19,22.98,23.19,101000.0,18.0925,18.2499,18.0846,18.2499,101000.0
2006-04-18 13:00:00,23.19,23.22,23.07,23.08,48600.0,18.2499,18.2735,18.1554,18.1633,48600.0
2006-04-18 13:30:00,23.09,23.09,22.96,22.97,41600.0,18.1712,18.1712,18.0689,18.0767,41600.0
2006-04-18 14:00:00,22.98,23.22,22.98,23.12,197700.0,18.0846,18.2735,18.0846,18.1948,197700.0
2006-04-18 14:30:00,23.11,23.2,23.09,23.19,90700.0,18.1869,18.2577,18.1712,18.2499,90700.0
2006-04-18 15:00:00,23.19,23.33,23.18,23.28,138700.0,18.2499,18.36,18.242,18.3207,138700.0
2006-04-18 15:30:00,23.28,23.3,23.23,23.29,151200.0,18.3207,18.3364,18.2813,18.3286,151200.0
2006-04-19 09:30:00,23.25,23.5,23.24,23.37,292500.0,18.2971,18.4938,18.2892,18.3915,292500.0
2006-04-19 10:00:00,23.34,23.45,23.29,23.42,92000.0,18.3679,18.4545,18.3286,18.4309,92000.0
2006-04-19 10:30:00,23.41,23.48,23.35,23.46,175500.0,18.423,18.4781,18.3758,18.4623,175500.0
2006-04-19 11:00:00,23.46,23.77,23.46,23.71,138200.0,18.4623,18.7063,18.4623,18.6591,138200.0
2006-04-19 11:30:00,23.71,23.9,23.69,23.89,97100.0,18.6591,18.8086,18.6434,18.8007,97100.0
2006-04-19 12:00:00,23.89,24.13,23.88,24.13,214700.0,18.8007,18.9896,18.7929,18.9896,214700.0
2006-04-19 12:30:00,24.13,24.38,24.13,24.32,151900.0,18.9896,19.1864,18.9896,19.1391,151900.0
2006-04-19 13:00:00,24.31,24.39,24.2,24.3,171900.0,19.1313,19.1942,19.0447,19.1234,171900.0
2006-04-19 13:30:00,24.29,24.44,24.29,24.41,101900.0,19.1155,19.2336,19.1155,19.21,101900.0
2006-04-19 14:00:00,24.41,24.41,24.19,24.2,273800.0,19.21,19.21,19.0368,19.0447,273800.0
2006-04-19 14:30:00,24.19,24.25,24.14,24.23,707800.0,19.0368,19.0841,18.9975,19.0683,707800.0
2006-04-19 15:00:00,24.24,24.25,24.23,24.24,474300.0,19.0762,19.0841,19.0683,19.0762,474300.0
2006-04-19 15:30:00,24.24,24.28,24.2,24.21,598800.0,19.0762,19.1077,19.0447,19.0526,598800.0
2006-04-20 09:30:00,24.0,24.01,23.79,23.82,330600.0,18.8873,18.8952,18.7221,18.7457,330600.0
2006-04-20 10:00:00,23.82,23.9,23.82,23.85,158200.0,18.7457,18.8086,18.7457,18.7693,158200.0
2006-04-20 10:30:00,23.83,23.83,23.31,23.35,124500.0,18.7535,18.7535,18.3443,18.3758,124500.0
2006-04-20 11:00:00,23.36,23.4,23.16,23.19,165800.0,18.3837,18.4151,18.2263,18.2499,165800.0
2006-04-20 11:30:00,23.19,23.22,23.09,23.15,165500.0,18.2499,18.2735,18.1712,18.2184,165500.0
2006-04-20 12:00:00,23.15,23.15,23.02,23.04,129500.0,18.2184,18.2184,18.1161,18.1318,129500.0
2006-04-20 12:30:00,23.04,23.35,23.03,23.32,150500.0,18.1318,18.3758,18.124,18.3522,150500.0
2006-04-20 13:00:00,23.32,23.33,23.15,23.22,177700.0,18.3522,18.36,18.2184,18.2735,177700.0
2006-04-20 13:30:00,23.2,23.25,23.2,23.21,69900.0,18.2577,18.2971,18.2577,18.2656,69900.0
2006-04-20 14:00:00,23.21,23.22,23.16,23.17,87500.0,18.2656,18.2735,18.2263,18.2341,87500.0
2006-04-20 14:30:00,23.17,23.31,23.17,23.31,70500.0,18.2341,18.3443,18.2341,18.3443,70500.0
2006-04-20 15:00:00,23.3,23.45,23.22,23.43,105000.0,18.3364,18.4545,18.2735,18.4387,105000.0
2006-04-20 15:30:00,23.43,23.46,23.4,23.43,125000.0,18.4387,18.4623,18.4151,18.4387,125000.0
2006-04-21 09:30:00,23.42,23.64,23.24,23.47,228600.0,18.4309,18.604,18.2892,18.4702,228600.0
2006-04-21 10:00:00,23.44,23.49,23.3,23.32,156200.0,18.4466,18.486,18.3364,18.3522,156200.0
2006-04-21 10:30:00,23.34,23.42,23.3,23.4,70400.0,18.3679,18.4309,18.3364,18.4151,70400.0
2006-04-21 11:00:00,23.43,23.49,23.35,23.45,137100.0,18.4387,18.486,18.3758,18.4545,137100.0
2006-04-21 11:30:00,23.46,23.56,23.4,23.53,95500.0,18.4623,18.541,18.4151,18.5174,95500.0
2006-04-21 12:00:00,23.54,23.58,23.5,23.55,55700.0,18.5253,18.5568,18.4938,18.5332,55700.0
2006-04-21 12:30:00,23.55,23.6,23.54,23.59,38600.0,18.5332,18.5725,18.5253,18.5647,38600.0
2006-04-21 13:00:00,23.6,23.63,23.54,23.63,49100.0,18.5725,18.5961,18.5253,18.5961,49100.0
2006-04-21 13:30:00,23.63,23.74,23.63,23.65,39800.0,18.5961,18.6827,18.5961,18.6119,39800.0
2006-04-21 14:00:00,23.66,23.68,23.32,23.33,47200.0,18.6197,18.6355,18.3522,18.36,47200.0
2006-04-21 14:30:00,23.33,23.35,23.25,23.31,107600.0,18.36,18.3758,18.2971,18.3443,107600.0
2006-04-21 15:00:00,23.32,23.38,23.21,23.3,88200.0,18.3522,18.3994,18.2656,18.3364,88200.0
2006-04-21 15:30:00,23.31,23.51,23.31,23.44,115900.0,18.3443,18.5017,18.3443,18.4466,115900.0
2006-04-24 09:30:00,23.4,23.55,23.17,23.24,115700.0,18.4151,18.5332,18.2341,18.2892,115700.0
2006-04-24 10:00:00,23.25,23.38,23.21,23.24,74000.0,18.2971,18.3994,18.2656,18.2892,74000.0
2006-04-24 10:30:00,23.24,23.32,23.21,23.27,53000.0,18.2892,18.3522,18.2656,18.3128,53000.0
2006-04-24 11:00:00,23.27,23.28,23.18,23.21,36800.0,18.3128,18.3207,18.242,18.2656,36800.0
2006-04-24 11:30:00,23.21,23.25,23.2,23.24,39400.0,18.2656,18.2971,18.2577,18.2892,39400.0
2006-04-24 12:00:00,23.22,23.27,23.19,23.26,75500.0,18.2735,18.3128,18.2499,18.305,75500.0
2006-04-24 12:30:00,23.26,23.31,23.22,23.29,34100.0,18.305,18.3443,18.2735,18.3286,34100.0
2006-04-24 13:00:00,23.3,23.3,23.21,23.27,43800.0,18.3364,18.3364,18.2656,18.3128,43800.0
2006-04-24 13:30:00,23.27,23.37,23.26,23.37,26200.0,18.3128,18.3915,18.305,18.3915,26200.0
2006-04-24 14:00:00,23.37,23.41,23.33,23.35,33300.0,18.3915,18.423,18.36,18.3758,33300.0
2006-04-24 14:30:00,23.36,23.39,23.3,23.32,28300.0,18.3837,18.4073,18.3364,18.3522,28300.0
2006-04-24 15:00:00,23.32,23.37,23.29,23.37,44500.0,18.3522,18.3915,18.3286,18.3915,44500.0
2006-04-24 15:30:00,23.37,23.45,23.37,23.41,91000.0,18.3915,18.4545,18.3915,18.423,91000.0
2006-04-25 09:30:00,23.42,23.42,23.24,23.37,50200.0,18.4309,18.4309,18.2892,18.3915,50200.0
2006-04-25 10:00:00,23.38,23.42,23.14,23.18,72300.0,18.3994,18.4309,18.2105,18.242,72300.0
2006-04-25 10:30:00,23.15,23.65,23.15,23.61,118700.0,18.2184,18.6119,18.2184,18.5804,118700.0
2006-04-25 11:00:00,23.62,23.62,23.51,23.52,51500.0,18.5883,18.5883,18.5017,18.5096,51500.0
2006-04-25 11:30:00,23.52,23.55,23.3,23.32,74700.0,18.5096,18.5332,18.3364,18.3522,74700.0
2006-04-25 12:00:00,23.31,23.46,23.31,23.46,59500.0,18.3443,18.4623,18.3443,18.4623,59500.0
2006-04-25 12:30:00,23.44,23.6,23.44,23.55,79000.0,18.4466,18.5725,18.4466,18.5332,79000.0
2006-04-25 13:00:00,23.54,23.57,23.45,23.46,76800.0,18.5253,18.5489,18.4545,18.4623,76800.0
2006-04-25 13:30:00,23.46,23.49,23.4,23.41,75300.0,18.4623,18.486,18.4151,18.423,75300.0
2006-04-25 14:00:00,23.4,23.44,23.35,23.42,62700.0,18.4151,18.4466,18.3758,18.4309,62700.0
2006-04-25 14:30:00,23.43,23.43,23.35,23.35,78000.0,18.4387,18.4387,18.3758,18.3758,78000.0
2006-04-25 15:00:00,23.35,23.41,23.34,23.36,86200.0,18.3758,18.423,18.3679,18.3837,86200.0
2006-04-25 15:30:00,23.35,23.41,23.35,23.41,114500.0,18.3758,18.423,18.3758,18.423,114500.0
2006-04-26 09:30:00,23.33,23.68,23.31,23.68,110200.0,18.36,18.6355,18.3443,18.6355,110200.0
2006-04-26 10:00:00,23.67,23.9,23.53,23.9,217300.0,18.6276,18.8086,18.5174,18.8086,217300.0
2006-04-26 10:30:00,23.9,23.94,23.7,23.71,108100.0,18.8086,18.8401,18.6512,18.6591,108100.0
2006-04-26 11:00:00,23.71,23.74,23.65,23.68,64100.0,18.6591,18.6827,18.6119,18.6355,64100.0
2006-04-26 11:30:00,23.68,23.85,23.67,23.83,77500.0,18.6355,18.7693,18.6276,18.7535,77500.0
2006-04-26 12:00:00,23.82,23.92,23.81,23.92,84700.0,18.7457,18.8244,18.7378,18.8244,84700.0
2006-04-26 12:30:00,23.92,23.95,23.85,23.85,37700.0,18.8244,18.848,18.7693,18.7693,37700.0
2006-04-26 13:00:00,23.85,23.92,23.83,23.85,88700.0,18.7693,18.8244,18.7535,18.7693,88700.0
2006-04-26 13:30:00,23.85,23.95,23.82,23.95,90200.0,18.7693,18.848,18.7457,18.848,90200.0
2006-04-26 14:00:00,23.95,23.99,23.86,23.88,75800.0,18.848,18.8794,18.7771,18.7929,75800.0
2006-04-26 14:30:00,23.89,23.89,23.79,23.79,53300.0,18.8007,18.8007,18.7221,18.7221,53300.0
2006-04-26 15:00:00,23.8,23.84,23.77,23.78,128500.0,18.7299,18.7614,18.7063,18.7142,128500.0
2006-04-26 15:30:00,23.78,23.84,23.74,23.81,149700.0,18.7142,18.7614,18.6827,18.7378,149700.0
2006-04-27 09:30:00,24.17,24.17,23.74,23.9,464000.0,19.0211,19.0211,18.6827,18.8086,464000.0
2006-04-27 10:00:00,23.9,24.11,23.66,23.74,334900.0,18.8086,18.9739,18.6197,18.6827,334900.0
2006-04-27 10:30:00,23.74,23.8,23.37,23.68,250500.0,18.6827,18.7299,18.3915,18.6355,250500.0
2006-04-27 11:00:00,23.68,24.03,23.65,23.96,142900.0,18.6355,18.9109,18.6119,18.8558,142900.0
2006-04-27 11:30:00,23.96,23.97,23.6,23.79,192200.0,18.8558,18.8637,18.5725,18.7221,192200.0
2006-04-27 12:00:00,23.77,23.99,23.75,23.99,137900.0,18.7063,18.8794,18.6906,18.8794,137900.0
2006-04-27 12:30:00,23.99,24.0,23.69,23.83,119800.0,18.8794,18.8873,18.6434,18.7535,119800.0
2006-04-27 13:00:00,23.83,23.84,23.66,23.79,99400.0,18.7535,18.7614,18.6197,18.7221,99400.0
2006-04-27 13:30:00,23.78,23.83,23.7,23.71,138400.0,18.7142,18.7535,18.6512,18.6591,138400.0
2006-04-27 14:00:00,23.71,23.84,23.67,23.72,146000.0,18.6591,18.7614,18.6276,18.667,146000.0
2006-04-27 14:30:00,23.74,23.82,23.63,23.71,129100.0,18.6827,18.7457,18.5961,18.6591,129100.0
2006-04-27 15:00:00,23.7,23.8,23.68,23.76,156000.0,18.6512,18.7299,18.6355,18.6984,156000.0
2006-04-27 15:30:00,23.75,23.83,23.75,23.82,230100.0,18.6906,18.7535,18.6906,18.7457,230100.0
2006-04-28 09:30:00,23.66,23.92,23.6,23.89,202400.0,18.6197,18.8244,18.5725,18.8007,202400.0
2006-04-28 10:00:00,23.87,24.0,23.8,23.91,166900.0,18.785,18.8873,18.7299,18.8165,166900.0
2006-04-28 10:30:00,23.91,24.02,23.85,23.97,198400.0,18.8165,18.9031,18.7693,18.8637,198400.0
2006-04-28 11:00:00,23.97,24.2,23.95,24.11,214400.0,18.8637,19.0447,18.848,18.9739,214400.0
2006-04-28 11:30:00,24.12,24.12,23.97,24.04,141300.0,18.9818,18.9818,18.8637,18.9188,141300.0
2006-04-28 12:00:00,24.04,24.04,23.95,23.96,179900.0,18.9188,18.9188,18.848,18.8558,179900.0
2006-04-28 12:30:00,23.96,23.97,23.9,23.94,156300.0,18.8558,18.8637,18.8086,18.8401,156300.0
2006-04-28 13:00:00,23.94,23.94,23.76,23.77,86900.0,18.8401,18.8401,18.6984,18.7063,86900.0
2006-04-28 13:30:00,23.77,23.8,23.7,23.7,173400.0,18.7063,18.7299,18.6512,18.6512,173400.0
2006-04-28 14:00:00,23.69,23.8,23.6,23.75,145800.0,18.6434,18.7299,18.5725,18.6906,145800.0
2006-04-28 14:30:00,23.75,23.76,23.64,23.66,133300.0,18.6906,18.6984,18.604,18.6197,133300.0
2006-04-28 15:00:00,23.67,23.7,23.66,23.69,237500.0,18.6276,18.6512,18.6197,18.6434,237500.0
2006-04-28 15:30:00,23.69,23.69,23.66,23.66,270400.0,18.6434,18.6434,18.6197,18.6197,270400.0
2006-05-01 09:30:00,24.5,27.8,24.5,27.09,2360900.0,19.2808,21.8778,19.2808,21.3191,2360900.0
2006-05-01 10:00:00,27.09,27.2,26.2,26.23,1430800.0,21.3191,21.4056,20.6187,20.6423,1430800.0
2006-05-01 10:30:00,26.24,26.77,26.24,26.67,671600.0,20.6501,21.0672,20.6501,20.9885,671600.0
2006-05-01 11:00:00,26.67,27.24,26.35,27.0,945300.0,20.9885,21.4371,20.7367,21.2482,945300.0
2006-05-01 11:30:00,27.01,27.07,26.56,26.8,615200.0,21.2561,21.3033,20.902,21.0908,615200.0
2006-05-01 12:00:00,26.8,26.8,26.26,26.51,291500.0,21.0908,21.0908,20.6659,20.8626,291500.0
2006-05-01 12:30:00,26.47,26.73,26.47,26.59,235400.0,20.8311,21.0357,20.8311,20.9256,235400.0
2006-05-01 13:00:00,26.59,26.61,26.47,26.56,118300.0,20.9256,20.9413,20.8311,20.902,118300.0
2006-05-01 13:30:00,26.54,26.6,26.46,26.56,158400.0,20.8862,20.9334,20.8233,20.902,158400.0
2006-05-01 14:00:00,26.56,27.2,26.56,26.97,693000.0,20.902,21.4056,20.902,21.2246,693000.0
2006-05-01 14:30:00,26.95,27.09,26.7,26.93,275900.0,21.2089,21.3191,21.0121,21.1931,275900.0
2006-05-01 15:00:00,26.93,26.93,26.45,26.55,288600.0,21.1931,21.1931,20.8154,20.8941,288600.0
2006-05-01 15:30:00,26.55,26.7,26.04,26.32,728900.0,20.8941,21.0121,20.4927,20.7131,728900.0
2006-05-02 09:30:00,27.0,28.0,27.0,27.1,992700.0,21.2482,22.0352,21.2482,21.3269,992700.0
2006-05-02 10:00:00,27.09,27.1,26.8,26.97,825000.0,21.3191,21.3269,21.0908,21.2246,825000.0
2006-05-02 10:30:00,26.97,27.0,26.82,26.91,304300.0,21.2246,21.2482,21.1066,21.1774,304300.0
2006-05-02 11:00:00,26.92,26.98,26.88,26.96,329200.0,21.1853,21.2325,21.1538,21.2167,329200.0
2006-05-02 11:30:00,26.96,27.0,26.85,26.9,177300.0,21.2167,21.2482,21.1302,21.1695,177300.0
2006-05-02 12:00:00,26.91,26.93,26.85,26.9,260400.0,21.1774,21.1931,21.1302,21.1695,260400.0
2006-05-02 12:30:00,26.9,26.97,26.87,26.97,167600.0,21.1695,21.2246,21.1459,21.2246,167600.0
2006-05-02 13:00:00,26.96,27.1,26.93,27.0,439900.0,21.2167,21.3269,21.1931,21.2482,439900.0
2006-05-02 13:30:00,27.01,27.08,26.95,27.0,223900.0,21.2561,21.3112,21.2089,21.2482,223900.0
2006-05-02 14:00:00,27.0,27.06,26.94,26.96,272400.0,21.2482,21.2954,21.201,21.2167,272400.0
2006-05-02 14:30:00,26.95,27.07,26.91,27.07,254100.0,21.2089,21.3033,21.1774,21.3033,254100.0
2006-05-02 15:00:00,27.07,27.56,27.06,27.44,391200.0,21.3033,21.6889,21.2954,21.5945,391200.0
2006-05-02 15:30:00,27.44,27.68,27.3,27.5,462900.0,21.5945,21.7834,21.4843,21.6417,462900.0
2006-05-03 09:30:00,27.56,27.66,27.15,27.52,336700.0,21.6889,21.7676,21.3663,21.6575,336700.0
2006-05-03 10:00:00,27.5,27.72,27.5,27.61,306400.0,21.6417,21.8148,21.6417,21.7283,306400.0
2006-05-03 10:30:00,27.61,27.61,27.42,27.5,211900.0,21.7283,21.7283,21.5788,21.6417,211900.0
2006-05-03 11:00:00,27.51,27.55,27.29,27.3,116200.0,21.6496,21.6811,21.4765,21.4843,116200.0
2006-05-03 11:30:00,27.3,27.38,27.3,27.36,220400.0,21.4843,21.5473,21.4843,21.5315,220400.0
2006-05-03 12:00:00,27.36,27.39,27.11,27.13,228300.0,21.5315,21.5551,21.3348,21.3505,228300.0
2006-05-03 12:30:00,27.13,27.24,27.13,27.22,109200.0,21.3505,21.4371,21.3505,21.4214,109200.0
2006-05-03 13:00:00,27.21,27.26,27.13,27.17,141300.0,21.4135,21.4528,21.3505,21.382,141300.0
2006-05-03 13:30:00,27.17,27.17,26.95,26.98,118100.0,21.382,21.382,21.2089,21.2325,118100.0
2006-05-03 14:00:00,26.97,26.98,26.85,26.91,101300.0,21.2246,21.2325,21.1302,21.1774,101300.0
2006-05-03 14:30:00,26.89,27.0,26.8,26.83,153500.0,21.1617,21.2482,21.0908,21.1144,153500.0
2006-05-03 15:00:00,26.82,26.99,26.77,26.83,137000.0,21.1066,21.2404,21.0672,21.1144,137000.0
2006-05-03 15:30:00,26.83,27.18,26.83,27.0,386800.0,21.1144,21.3899,21.1144,21.2482,386800.0
2006-05-04 09:30:00,27.0,27.28,26.97,27.02,240200.0,21.2482,21.4686,21.2246,21.264,240200.0
2006-05-04 10:00:00,27.02,27.16,27.02,27.07,192700.0,21.264,21.3741,21.264,21.3033,192700.0
2006-05-04 10:30:00,27.07,27.11,26.99,27.02,240700.0,21.3033,21.3348,21.2404,21.264,240700.0
2006-05-04 11:00:00,27.02,27.11,27.0,27.08,129400.0,21.264,21.3348,21.2482,21.3112,129400.0
2006-05-04 11:30:00,27.1,27.25,27.07,27.25,178500.0,21.3269,21.445,21.3033,21.445,178500.0
2006-05-04 12:00:00,27.25,27.56,27.25,27.37,412300.0,21.445,21.6889,21.445,21.5394,412300.0
2006-05-04 12:30:00,27.37,27.44,27.12,27.15,184100.0,21.5394,21.5945,21.3427,21.3663,184100.0
2006-05-04 13:00:00,27.15,27.35,27.15,27.32,67500.0,21.3663,21.5237,21.3663,21.5001,67500.0
2006-05-04 13:30:00,27.33,27.37,27.26,27.32,66100.0,21.5079,21.5394,21.4528,21.5001,66100.0
2006-05-04 14:00:00,27.33,27.58,27.27,27.58,92100.0,21.5079,21.7047,21.4607,21.7047,92100.0
2006-05-04 14:30:00,27.56,27.63,27.24,27.41,254600.0,21.6889,21.744,21.4371,21.5709,254600.0
2006-05-04 15:00:00,27.41,27.48,27.15,27.39,229300.0,21.5709,21.626,21.3663,21.5551,229300.0
2006-05-04 15:30:00,27.41,27.42,27.23,27.27,252100.0,21.5709,21.5788,21.4292,21.4607,252100.0
2006-05-05 09:30:00,27.3,27.5,27.15,27.19,296300.0,21.4843,21.6417,21.3663,21.3978,296300.0
2006-05-05 10:00:00,27.18,27.29,27.14,27.2,171000.0,21.3899,21.4765,21.3584,21.4056,171000.0
2006-05-05 10:30:00,27.22,27.33,27.22,27.27,188500.0,21.4214,21.5079,21.4214,21.4607,188500.0
2006-05-05 11:00:00,27.28,27.35,27.26,27.29,118800.0,21.4686,21.5237,21.4528,21.4765,118800.0
2006-05-05 11:30:00,27.3,27.34,27.25,27.3,129600.0,21.4843,21.5158,21.445,21.4843,129600.0
2006-05-05 12:00:00,27.3,27.3,27.23,27.23,153300.0,21.4843,21.4843,21.4292,21.4292,153300.0
2006-05-05 12:30:00,27.24,27.25,27.15,27.23,56300.0,21.4371,21.445,21.3663,21.4292,56300.0
2006-05-05 13:00:00,27.24,27.25,27.22,27.25,52900.0,21.4371,21.445,21.4214,21.445,52900.0
2006-05-05 13:30:00,27.24,27.25,27.19,27.21,292900.0,21.4371,21.445,21.3978,21.4135,292900.0
2006-05-05 14:00:00,27.21,27.26,27.21,27.23,52000.0,21.4135,21.4528,21.4135,21.4292,52000.0
2006-05-05 14:30:00,27.23,27.3,27.21,27.26,101000.0,21.4292,21.4843,21.4135,21.4528,101000.0
2006-05-05 15:00:00,27.26,27.3,27.21,27.24,98700.0,21.4528,21.4843,21.4135,21.4371,98700.0
2006-05-05 15:30:00,27.22,27.26,27.14,27.25,161600.0,21.4214,21.4528,21.3584,21.445,161600.0
2006-05-08 09:30:00,27.1,27.25,27.0,27.13,146800.0,21.3269,21.445,21.2482,21.3505,146800.0
2006-05-08 10:00:00,27.13,27.25,26.84,26.86,259000.0,21.3505,21.445,21.1223,21.1381,259000.0
2006-05-08 10:30:00,26.87,27.12,26.83,26.98,124800.0,21.1459,21.3427,21.1144,21.2325,124800.0
2006-05-08 11:00:00,27.0,27.13,26.93,27.05,98000.0,21.2482,21.3505,21.1931,21.2876,98000.0
2006-05-08 11:30:00,27.04,27.25,27.04,27.21,110900.0,21.2797,21.445,21.2797,21.4135,110900.0
2006-05-08 12:00:00,27.21,27.34,27.2,27.3,113600.0,21.4135,21.5158,21.4056,21.4843,113600.0
2006-05-08 12:30:00,27.3,27.35,27.25,27.33,99700.0,21.4843,21.5237,21.445,21.5079,99700.0
2006-05-08 13:00:00,27.32,27.5,27.31,27.44,77400.0,21.5001,21.6417,21.4922,21.5945,77400.0
2006-05-08 13:30:00,27.44,27.78,27.43,27.78,124200.0,21.5945,21.8621,21.5866,21.8621,124200.0
2006-05-08 14:00:00,27.78,28.23,27.78,28.18,489500.0,21.8621,22.2162,21.8621,22.1769,489500.0
2006-05-08 14:30:00,28.17,28.19,27.97,28.19,215900.0,22.169,22.1847,22.0116,22.1847,215900.0
2006-05-08 15:00:00,28.21,28.36,28.16,28.34,314800.0,22.2005,22.3185,22.1611,22.3028,314800.0
2006-05-08 15:30:00,28.35,28.56,28.35,28.53,516800.0,22.3106,22.4759,22.3106,22.4523,516800.0
2006-05-09 09:30:00,28.54,28.69,28.02,28.12,209100.0,22.4602,22.5782,22.0509,22.1296,209100.0
2006-05-09 10:00:00,28.11,28.18,28.05,28.08,116300.0,22.1218,22.1769,22.0745,22.0982,116300.0
2006-05-09 10:30:00,28.09,28.3,28.08,28.29,131000.0,22.106,22.2713,22.0982,22.2634,131000.0
2006-05-09 11:00:00,28.29,28.3,28.25,28.29,122000.0,22.2634,22.2713,22.2319,22.2634,122000.0
2006-05-09 11:30:00,28.29,28.29,28.2,28.25,95400.0,22.2634,22.2634,22.1926,22.2319,95400.0
2006-05-09 12:00:00,28.25,28.3,28.21,28.3,63700.0,22.2319,22.2713,22.2005,22.2713,63700.0
2006-05-09 12:30:00,28.28,28.47,28.28,28.39,104800.0,22.2556,22.4051,22.2556,22.3421,104800.0
2006-05-09 13:00:00,28.4,28.45,28.36,28.37,46700.0,22.35,22.3893,22.3185,22.3264,46700.0
2006-05-09 13:30:00,28.36,28.37,28.08,28.1,54000.0,22.3185,22.3264,22.0982,22.1139,54000.0
2006-05-09 14:00:00,28.11,28.22,28.09,28.11,72600.0,22.1218,22.2083,22.106,22.1218,72600.0
2006-05-09 14:30:00,28.1,28.17,28.03,28.14,98400.0,22.1139,22.169,22.0588,22.1454,98400.0
2006-05-09 15:00:00,28.14,28.43,28.14,28.4,107200.0,22.1454,22.3736,22.1454,22.35,107200.0
2006-05-09 15:30:00,28.41,28.43,28.35,28.36,230900.0,22.3579,22.3736,22.3106,22.3185,230900.0
2006-05-10 09:30:00,28.16,28.16,27.75,27.76,147400.0,22.1611,22.1611,21.8385,21.8463,147400.0
2006-05-10 10:00:00,27.77,27.78,27.62,27.69,311500.0,21.8542,21.8621,21.7362,21.7912,311500.0
2006-05-10 10:30:00,27.7,28.03,27.7,27.93,432300.0,21.7991,22.0588,21.7991,21.9801,432300.0
2006-05-10 11:00:00,27.94,28.22,27.93,28.19,64300.0,21.988,22.2083,21.9801,22.1847,64300.0
2006-05-10 11:30:00,28.19,28.2,27.91,27.93,53200.0,22.1847,22.1926,21.9644,21.9801,53200.0
2006-05-10 12:00:00,27.93,27.94,27.85,27.86,147800.0,21.9801,21.988,21.9172,21.925,147800.0
2006-05-10 12:30:00,27.86,27.88,27.77,27.77,76900.0,21.925,21.9408,21.8542,21.8542,76900.0
2006-05-10 13:00:00,27.76,27.81,27.67,27.67,74100.0,21.8463,21.8857,21.7755,21.7755,74100.0
2006-05-10 13:30:00,27.67,27.67,27.38,27.48,141000.0,21.7755,21.7755,21.5473,21.626,141000.0
2006-05-10 14:00:00,27.48,27.56,27.34,27.43,124400.0,21.626,21.6889,21.5158,21.5866,124400.0
2006-05-10 14:30:00,27.43,27.69,27.39,27.55,145600.0,21.5866,21.7912,21.5551,21.6811,145600.0
2006-05-10 15:00:00,27.55,27.56,27.43,27.48,174500.0,21.6811,21.6889,21.5866,21.626,174500.0
2006-05-10 15:30:00,27.48,27.72,27.42,27.6,188400.0,21.626,21.8148,21.5788,21.7204,188400.0
2006-05-11 09:30:00,27.58,27.92,27.38,27.58,160900.0,21.7047,21.9722,21.5473,21.7047,160900.0
2006-05-11 10:00:00,27.6,27.84,27.6,27.64,92000.0,21.7204,21.9093,21.7204,21.7519,92000.0
2006-05-11 10:30:00,27.64,27.79,27.58,27.58,141000.0,21.7519,21.8699,21.7047,21.7047,141000.0
2006-05-11 11:00:00,27.57,27.75,27.51,27.62,105000.0,21.6968,21.8385,21.6496,21.7362,105000.0
2006-05-11 11:30:00,27.62,27.74,27.37,27.48,171100.0,21.7362,21.8306,21.5394,21.626,171100.0
2006-05-11 12:00:00,27.5,27.51,27.26,27.36,63100.0,21.6417,21.6496,21.4528,21.5315,63100.0
2006-05-11 12:30:00,27.37,27.47,27.33,27.46,35400.0,21.5394,21.6181,21.5079,21.6102,35400.0
2006-05-11 13:00:00,27.46,27.48,27.19,27.25,76300.0,21.6102,21.626,21.3978,21.445,76300.0
2006-05-11 13:30:00,27.24,27.28,27.2,27.22,45700.0,21.4371,21.4686,21.4056,21.4214,45700.0
2006-05-11 14:00:00,27.25,27.45,27.22,27.38,67700.0,21.445,21.6024,21.4214,21.5473,67700.0
2006-05-11 14:30:00,27.37,27.38,27.21,27.22,59900.0,21.5394,21.5473,21.4135,21.4214,59900.0
2006-05-11 15:00:00,27.22,27.33,27.17,27.2,99500.0,21.4214,21.5079,21.382,21.4056,99500.0
2006-05-11 15:30:00,27.2,27.2,27.02,27.05,215000.0,21.4056,21.4056,21.264,21.2876,215000.0
2006-05-12 09:30:00,26.05,26.05,25.01,25.47,613100.0,20.5006,20.5006,19.6822,20.0442,613100.0
2006-05-12 10:00:00,25.48,25.65,25.1,25.25,286000.0,20.052,20.1858,19.753,19.871,286000.0
2006-05-12 10:30:00,25.25,25.26,24.82,25.13,300100.0,19.871,19.8789,19.5326,19.7766,300100.0
2006-05-12 11:00:00,25.14,25.25,25.06,25.11,314200.0,19.7845,19.871,19.7215,19.7609,314200.0
2006-05-12 11:30:00,25.11,25.34,25.03,25.34,241900.0,19.7609,19.9419,19.6979,19.9419,241900.0
2006-05-12 12:00:00,25.35,25.7,25.35,25.64,211200.0,19.9497,20.2252,19.9497,20.1779,211200.0
2006-05-12 12:30:00,25.63,25.64,25.37,25.5,172800.0,20.1701,20.1779,19.9655,20.0678,172800.0
2006-05-12 13:00:00,25.48,25.48,25.29,25.34,123600.0,20.052,20.052,19.9025,19.9419,123600.0
2006-05-12 13:30:00,25.35,25.44,25.32,25.36,120500.0,19.9497,20.0206,19.9261,19.9576,120500.0
2006-05-12 14:00:00,25.36,25.6,25.35,25.51,163900.0,19.9576,20.1465,19.9497,20.0756,163900.0
2006-05-12 14:30:00,25.5,25.62,25.33,25.33,135900.0,20.0678,20.1622,19.934,19.934,135900.0
2006-05-12 15:00:00,25.35,25.39,25.25,25.25,173200.0,19.9497,19.9812,19.871,19.871,173200.0
2006-05-12 15:30:00,25.25,25.27,25.06,25.2,366900.0,19.871,19.8868,19.7215,19.8317,366900.0
2006-05-15 09:30:00,24.82,24.96,24.3,24.8,426100.0,19.5326,19.6428,19.1234,19.5169,426100.0
2006-05-15 10:00:00,24.76,24.83,24.52,24.68,401600.0,19.4854,19.5405,19.2965,19.4225,401600.0
2006-05-15 10:30:00,24.68,24.84,24.58,24.79,260000.0,19.4225,19.5484,19.3438,19.509,260000.0
2006-05-15 11:00:00,24.75,24.82,24.66,24.67,174000.0,19.4775,19.5326,19.4067,19.4146,174000.0
2006-05-15 11:30:00,24.65,24.76,24.48,24.7,105400.0,19.3988,19.4854,19.2651,19.4382,105400.0
2006-05-15 12:00:00,24.69,24.77,24.65,24.74,125200.0,19.4303,19.4933,19.3988,19.4697,125200.0
2006-05-15 12:30:00,24.75,24.98,24.74,24.98,140300.0,19.4775,19.6585,19.4697,19.6585,140300.0
2006-05-15 13:00:00,24.98,25.06,24.96,25.02,163000.0,19.6585,19.7215,19.6428,19.69,163000.0
2006-05-15 13:30:00,25.02,25.05,24.92,24.96,139400.0,19.69,19.7136,19.6113,19.6428,139400.0
2006-05-15 14:00:00,24.97,24.99,24.88,24.93,93300.0,19.6507,19.6664,19.5798,19.6192,93300.0
2006-05-15 14:30:00,24.93,25.05,24.89,24.99,107800.0,19.6192,19.7136,19.5877,19.6664,107800.0
2006-05-15 15:00:00,25.0,25.22,24.96,25.2,144900.0,19.6743,19.8474,19.6428,19.8317,144900.0
2006-05-15 15:30:00,25.2,25.31,25.18,25.22,269800.0,19.8317,19.9182,19.8159,19.8474,269800.0
2006-05-16 09:30:00,25.17,25.88,25.1,25.56,199000.0,19.8081,20.3668,19.753,20.115,199000.0
2006-05-16 10:00:00,25.55,25.58,25.16,25.47,189600.0,20.1071,20.1307,19.8002,20.0442,189600.0
2006-05-16 10:30:00,25.44,25.5,25.25,25.44,124300.0,20.0206,20.0678,19.871,20.0206,124300.0
2006-05-16 11:00:00,25.44,25.54,25.33,25.47,104900.0,20.0206,20.0993,19.934,20.0442,104900.0
2006-05-16 11:30:00,25.46,25.47,25.1,25.19,196200.0,20.0363,20.0442,19.753,19.8238,196200.0
2006-05-16 12:00:00,25.2,25.2,24.97,25.07,107900.0,19.8317,19.8317,19.6507,19.7294,107900.0
2006-05-16 12:30:00,25.06,25.18,25.03,25.18,64700.0,19.7215,19.8159,19.6979,19.8159,64700.0
2006-05-16 13:00:00,25.19,25.44,25.14,25.44,160100.0,19.8238,20.0206,19.7845,20.0206,160100.0
2006-05-16 13:30:00,25.44,25.62,25.41,25.48,105100.0,20.0206,20.1622,19.9969,20.052,105100.0
2006-05-16 14:00:00,25.48,25.48,25.26,25.34,61300.0,20.052,20.052,19.8789,19.9419,61300.0
2006-05-16 14:30:00,25.35,25.47,25.32,25.32,71700.0,19.9497,20.0442,19.9261,19.9261,71700.0
2006-05-16 15:00:00,25.32,25.45,25.32,25.39,69400.0,19.9261,20.0284,19.9261,19.9812,69400.0
2006-05-16 15:30:00,25.39,25.44,25.39,25.42,199000.0,19.9812,20.0206,19.9812,20.0048,199000.0
2006-05-17 09:30:00,25.13,25.39,25.03,25.21,102800.0,19.7766,19.9812,19.6979,19.8395,102800.0
2006-05-17 10:00:00,25.2,25.2,24.86,24.99,222800.0,19.8317,19.8317,19.5641,19.6664,222800.0
2006-05-17 10:30:00,24.98,25.0,24.76,24.79,75400.0,19.6585,19.6743,19.4854,19.509,75400.0
2006-05-17 11:00:00,24.77,24.81,24.47,24.6,169000.0,19.4933,19.5248,19.2572,19.3595,169000.0
2006-05-17 11:30:00,24.58,24.67,24.48,24.52,86500.0,19.3438,19.4146,19.2651,19.2965,86500.0
2006-05-17 12:00:00,24.5,24.71,24.5,24.6,45200.0,19.2808,19.4461,19.2808,19.3595,45200.0
2006-05-17 12:30:00,24.58,24.9,24.54,24.54,74500.0,19.3438,19.5956,19.3123,19.3123,74500.0
2006-05-17 13:00:00,24.55,24.62,24.27,24.32,76700.0,19.3201,19.3752,19.0998,19.1391,76700.0
2006-05-17 13:30:00,24.28,24.75,24.27,24.68,98700.0,19.1077,19.4775,19.0998,19.4225,98700.0
2006-05-17 14:00:00,24.68,24.69,24.35,24.56,64700.0,19.4225,19.4303,19.1628,19.328,64700.0
2006-05-17 14:30:00,24.56,24.61,24.33,24.34,68900.0,19.328,19.3674,19.147,19.1549,68900.0
2006-05-17 15:00:00,24.33,24.55,24.33,24.44,107800.0,19.147,19.3201,19.147,19.2336,107800.0
2006-05-17 15:30:00,24.43,24.56,24.32,24.41,161300.0,19.2257,19.328,19.1391,19.21,161300.0
2006-05-18 09:30:00,24.52,24.85,24.45,24.48,97900.0,19.2965,19.5562,19.2415,19.2651,97900.0
2006-05-18 10:00:00,24.49,24.56,24.28,24.35,64300.0,19.2729,19.328,19.1077,19.1628,64300.0
2006-05-18 10:30:00,24.35,24.5,24.32,24.44,64700.0,19.1628,19.2808,19.1391,19.2336,64700.0
2006-05-18 11:00:00,24.45,24.46,24.21,24.34,62200.0,19.2415,19.2493,19.0526,19.1549,62200.0
2006-05-18 11:30:00,24.34,24.54,24.32,24.45,79700.0,19.1549,19.3123,19.1391,19.2415,79700.0
2006-05-18 12:00:00,24.44,24.52,24.35,24.35,63900.0,19.2336,19.2965,19.1628,19.1628,63900.0
2006-05-18 12:30:00,24.39,24.48,24.32,24.48,52800.0,19.1942,19.2651,19.1391,19.2651,52800.0
2006-05-18 13:00:00,24.45,24.45,24.34,24.41,38200.0,19.2415,19.2415,19.1549,19.21,38200.0
2006-05-18 13:30:00,24.41,24.42,24.29,24.32,66600.0,19.21,19.2178,19.1155,19.1391,66600.0
2006-05-18 14:00:00,24.32,24.32,24.12,24.12,53800.0,19.1391,19.1391,18.9818,18.9818,53800.0
2006-05-18 14:30:00,24.1,24.24,24.1,24.19,62900.0,18.966,19.0762,18.966,19.0368,62900.0
2006-05-18 15:00:00,24.17,24.22,23.93,23.94,122800.0,19.0211,19.0604,18.8322,18.8401,122800.0
2006-05-18 15:30:00,23.93,24.04,23.67,23.76,215200.0,18.8322,18.9188,18.6276,18.6984,215200.0
2006-05-19 09:30:00,23.75,24.0,23.74,23.99,1056600.0,18.6906,18.8873,18.6827,18.8794,1056600.0
2006-05-19 10:00:00,23.99,23.99,23.4,23.47,154300.0,18.8794,18.8794,18.4151,18.4702,154300.0
2006-05-19 10:30:00,23.53,23.72,23.53,23.57,152600.0,18.5174,18.667,18.5174,18.5489,152600.0
2006-05-19 11:00:00,23.57,23.57,23.08,23.31,169300.0,18.5489,18.5489,18.1633,18.3443,169300.0
2006-05-19 11:30:00,23.31,23.34,23.02,23.05,106000.0,18.3443,18.3679,18.1161,18.1397,106000.0
2006-05-19 12:00:00,23.08,23.27,23.01,23.12,317000.0,18.1633,18.3128,18.1082,18.1948,317000.0
2006-05-19 12:30:00,23.12,23.91,23.12,23.8,168600.0,18.1948,18.8165,18.1948,18.7299,168600.0
2006-05-19 13:00:00,23.8,24.05,23.72,23.93,297400.0,18.7299,18.9267,18.667,18.8322,297400.0
2006-05-19 13:30:00,23.91,24.13,23.82,24.06,74700.0,18.8165,18.9896,18.7457,18.9345,74700.0
2006-05-19 14:00:00,24.05,24.16,23.84,23.93,89600.0,18.9267,19.0132,18.7614,18.8322,89600.0
2006-05-19 14:30:00,23.92,23.95,23.56,23.57,145100.0,18.8244,18.848,18.541,18.5489,145100.0
2006-05-19 15:00:00,23.6,23.67,23.36,23.52,148700.0,18.5725,18.6276,18.3837,18.5096,148700.0
2006-05-19 15:30:00,23.53,23.81,23.43,23.68,136700.0,18.5174,18.7378,18.4387,18.6355,136700.0
2006-05-22 09:30:00,23.55,24.0,23.41,23.59,145500.0,18.5332,18.8873,18.423,18.5647,145500.0
2006-05-22 10:00:00,23.56,23.62,23.48,23.61,122700.0,18.541,18.5883,18.4781,18.5804,122700.0
2006-05-22 10:30:00,23.61,23.76,23.59,23.6,100800.0,18.5804,18.6984,18.5647,18.5725,100800.0
2006-05-22 11:00:00,23.61,23.61,23.38,23.51,103600.0,18.5804,18.5804,18.3994,18.5017,103600.0
2006-05-22 11:30:00,23.54,23.7,23.46,23.49,167600.0,18.5253,18.6512,18.4623,18.486,167600.0
2006-05-22 12:00:00,23.49,23.78,23.48,23.62,103400.0,18.486,18.7142,18.4781,18.5883,103400.0
2006-05-22 12:30:00,23.63,23.75,23.56,23.63,81300.0,18.5961,18.6906,18.541,18.5961,81300.0
2006-05-22 13:00:00,23.64,23.69,23.51,23.65,79800.0,18.604,18.6434,18.5017,18.6119,79800.0
2006-05-22 13:30:00,23.66,23.68,23.46,23.52,63900.0,18.6197,18.6355,18.4623,18.5096,63900.0
2006-05-22 14:00:00,23.53,23.59,23.38,23.58,92000.0,18.5174,18.5647,18.3994,18.5568,92000.0
2006-05-22 14:30:00,23.58,23.58,23.42,23.55,65100.0,18.5568,18.5568,18.4309,18.5332,65100.0
2006-05-22 15:00:00,23.55,23.89,23.53,23.87,123400.0,18.5332,18.8007,18.5174,18.785,123400.0
2006-05-22 15:30:00,23.87,23.96,23.82,23.83,237800.0,18.785,18.8558,18.7457,18.7535,237800.0
2006-05-23 09:30:00,23.99,24.73,23.95,24.19,190600.0,18.8794,19.4618,18.848,19.0368,190600.0
2006-05-23 10:00:00,24.2,24.4,24.2,24.3,155500.0,19.0447,19.2021,19.0447,19.1234,155500.0
2006-05-23 10:30:00,24.28,24.38,24.17,24.21,72300.0,19.1077,19.1864,19.0211,19.0526,72300.0
2006-05-23 11:00:00,24.22,24.23,23.98,23.99,68000.0,19.0604,19.0683,18.8716,18.8794,68000.0
2006-05-23 11:30:00,23.97,24.14,23.96,24.05,69000.0,18.8637,18.9975,18.8558,18.9267,69000.0
2006-05-23 12:00:00,24.02,24.04,23.85,23.91,53300.0,18.9031,18.9188,18.7693,18.8165,53300.0
2006-05-23 12:30:00,23.91,23.98,23.85,23.89,43500.0,18.8165,18.8716,18.7693,18.8007,43500.0
2006-05-23 13:00:00,23.88,24.04,23.84,24.02,52100.0,18.7929,18.9188,18.7614,18.9031,52100.0
2006-05-23 13:30:00,24.02,24.28,24.02,24.25,57300.0,18.9031,19.1077,18.9031,19.0841,57300.0
2006-05-23 14:00:00,24.25,24.26,24.05,24.07,50600.0,19.0841,19.0919,18.9267,18.9424,50600.0
2006-05-23 14:30:00,24.07,24.15,23.88,23.92,90200.0,18.9424,19.0054,18.7929,18.8244,90200.0
2006-05-23 15:00:00,23.95,24.08,23.88,23.96,106700.0,18.848,18.9503,18.7929,18.8558,106700.0
2006-05-23 15:30:00,23.95,23.96,23.65,23.68,140500.0,18.848,18.8558,18.6119,18.6355,140500.0
2006-05-24 09:30:00,23.68,24.37,23.2,24.37,172300.0,18.6355,19.1785,18.2577,19.1785,172300.0
2006-05-24 10:00:00,24.37,24.86,24.31,24.46,291100.0,19.1785,19.5641,19.1313,19.2493,291100.0
2006-05-24 10:30:00,24.46,24.7,24.37,24.39,188000.0,19.2493,19.4382,19.1785,19.1942,188000.0
2006-05-24 11:00:00,24.41,24.44,24.24,24.35,169300.0,19.21,19.2336,19.0762,19.1628,169300.0
2006-05-24 11:30:00,24.36,24.4,24.19,24.27,169200.0,19.1706,19.2021,19.0368,19.0998,169200.0
2006-05-24 12:00:00,24.27,24.36,24.19,24.25,132200.0,19.0998,19.1706,19.0368,19.0841,132200.0
2006-05-24 12:30:00,24.25,24.27,23.85,24.0,160200.0,19.0841,19.0998,18.7693,18.8873,160200.0
2006-05-24 13:00:00,23.97,24.15,23.8,23.87,148300.0,18.8637,19.0054,18.7299,18.785,148300.0
2006-05-24 13:30:00,23.87,24.16,23.75,24.12,160500.0,18.785,19.0132,18.6906,18.9818,160500.0
2006-05-24 14:00:00,24.11,24.27,23.79,23.88,352500.0,18.9739,19.0998,18.7221,18.7929,352500.0
2006-05-24 14:30:00,23.84,24.44,23.79,24.38,252300.0,18.7614,19.2336,18.7221,19.1864,252300.0
2006-05-24 15:00:00,24.39,24.5,24.18,24.37,218600.0,19.1942,19.2808,19.029,19.1785,218600.0
2006-05-24 15:30:00,24.39,24.7,24.39,24.56,306900.0,19.1942,19.4382,19.1942,19.328,306900.0
2006-05-25 09:30:00,24.99,24.99,24.17,24.34,200800.0,19.6664,19.6664,19.0211,19.1549,200800.0
2006-05-25 10:00:00,24.33,24.37,23.95,23.99,145900.0,19.147,19.1785,18.848,18.8794,145900.0
2006-05-25 10:30:00,24.0,24.23,23.9,24.17,114400.0,18.8873,19.0683,18.8086,19.0211,114400.0
2006-05-25 11:00:00,24.16,24.31,24.06,24.16,61600.0,19.0132,19.1313,18.9345,19.0132,61600.0
2006-05-25 11:30:00,24.16,24.35,24.14,24.33,74200.0,19.0132,19.1628,18.9975,19.147,74200.0
2006-05-25 12:00:00,24.34,24.34,24.06,24.13,53400.0,19.1549,19.1549,18.9345,18.9896,53400.0
2006-05-25 12:30:00,24.12,24.29,24.03,24.29,57800.0,18.9818,19.1155,18.9109,19.1155,57800.0
2006-05-25 13:00:00,24.3,24.34,24.26,24.32,40100.0,19.1234,19.1549,19.0919,19.1391,40100.0
2006-05-25 13:30:00,24.31,24.49,24.3,24.49,60100.0,19.1313,19.2729,19.1234,19.2729,60100.0
2006-05-25 14:00:00,24.49,24.5,24.4,24.44,54100.0,19.2729,19.2808,19.2021,19.2336,54100.0
2006-05-25 14:30:00,24.42,24.66,24.4,24.63,111000.0,19.2178,19.4067,19.2021,19.3831,111000.0
2006-05-25 15:00:00,24.6,24.6,24.4,24.48,86900.0,19.3595,19.3595,19.2021,19.2651,86900.0
2006-05-25 15:30:00,24.48,24.59,24.35,24.51,161200.0,19.2651,19.3516,19.1628,19.2887,161200.0
2006-05-26 09:30:00,24.73,25.0,24.55,24.91,94700.0,19.4618,19.6743,19.3201,19.6035,94700.0
2006-05-26 10:00:00,24.89,25.17,24.81,25.17,331100.0,19.5877,19.8081,19.5248,19.8081,331100.0
2006-05-26 10:30:00,25.17,25.42,25.17,25.3,137400.0,19.8081,20.0048,19.8081,19.9104,137400.0
2006-05-26 11:00:00,25.3,25.7,25.3,25.7,502100.0,19.9104,20.2252,19.9104,20.2252,502100.0
2006-05-26 11:30:00,25.7,25.81,25.7,25.75,176600.0,20.2252,20.3117,20.2252,20.2645,176600.0
2006-05-26 12:00:00,25.76,25.76,25.55,25.66,67500.0,20.2724,20.2724,20.1071,20.1937,67500.0
2006-05-26 12:30:00,25.66,25.74,25.61,25.62,50700.0,20.1937,20.2566,20.1543,20.1622,50700.0
2006-05-26 13:00:00,25.63,25.64,25.54,25.59,52100.0,20.1701,20.1779,20.0993,20.1386,52100.0
2006-05-26 13:30:00,25.58,25.65,25.41,25.46,81200.0,20.1307,20.1858,19.9969,20.0363,81200.0
2006-05-26 14:00:00,25.47,25.53,25.4,25.42,43400.0,20.0442,20.0914,19.9891,20.0048,43400.0
2006-05-26 14:30:00,25.42,25.45,25.36,25.39,60900.0,20.0048,20.0284,19.9576,19.9812,60900.0
2006-05-26 15:00:00,25.39,25.44,25.38,25.41,43800.0,19.9812,20.0206,19.9733,19.9969,43800.0
2006-05-26 15:30:00,25.41,25.41,25.15,25.22,160900.0,19.9969,19.9969,19.7923,19.8474,160900.0
2006-05-30 09:30:00,25.01,25.01,23.9,24.09,208800.0,19.6822,19.6822,18.8086,18.9581,208800.0
2006-05-30 10:00:00,24.09,24.14,23.9,24.06,123000.0,18.9581,18.9975,18.8086,18.9345,123000.0
2006-05-30 10:30:00,24.06,24.33,24.05,24.28,124000.0,18.9345,19.147,18.9267,19.1077,124000.0
2006-05-30 11:00:00,24.28,24.29,24.05,24.07,182300.0,19.1077,19.1155,18.9267,18.9424,182300.0
2006-05-30 11:30:00,24.07,24.17,23.99,24.17,76800.0,18.9424,19.0211,18.8794,19.0211,76800.0
2006-05-30 12:00:00,24.19,24.28,24.15,24.27,33900.0,19.0368,19.1077,19.0054,19.0998,33900.0
2006-05-30 12:30:00,24.27,24.45,24.25,24.26,57100.0,19.0998,19.2415,19.0841,19.0919,57100.0
2006-05-30 13:00:00,24.27,24.27,24.14,24.2,66000.0,19.0998,19.0998,18.9975,19.0447,66000.0
2006-05-30 13:30:00,24.2,24.32,24.05,24.3,59700.0,19.0447,19.1391,18.9267,19.1234,59700.0
2006-05-30 14:00:00,24.29,24.58,24.27,24.36,64100.0,19.1155,19.3438,19.0998,19.1706,64100.0
2006-05-30 14:30:00,24.37,24.42,24.3,24.37,53400.0,19.1785,19.2178,19.1234,19.1785,53400.0
2006-05-30 15:00:00,24.36,24.37,24.16,24.19,81200.0,19.1706,19.1785,19.0132,19.0368,81200.0
2006-05-30 15:30:00,24.19,24.19,23.95,23.98,109900.0,19.0368,19.0368,18.848,18.8716,109900.0
2006-05-31 09:30:00,24.01,24.09,23.65,23.98,128200.0,18.8952,18.9581,18.6119,18.8716,128200.0
2006-05-31 10:00:00,23.98,24.12,23.87,24.04,74000.0,18.8716,18.9818,18.785,18.9188,74000.0
2006-05-31 10:30:00,24.04,24.55,24.03,24.38,127600.0,18.9188,19.3201,18.9109,19.1864,127600.0
2006-05-31 11:00:00,24.38,24.45,24.35,24.43,58500.0,19.1864,19.2415,19.1628,19.2257,58500.0
2006-05-31 11:30:00,24.43,24.45,24.33,24.34,72000.0,19.2257,19.2415,19.147,19.1549,72000.0
2006-05-31 12:00:00,24.32,24.42,24.31,24.41,52200.0,19.1391,19.2178,19.1313,19.21,52200.0
2006-05-31 12:30:00,24.41,24.41,24.33,24.33,37900.0,19.21,19.21,19.147,19.147,37900.0
2006-05-31 13:00:00,24.33,24.4,24.21,24.34,55000.0,19.147,19.2021,19.0526,19.1549,55000.0
2006-05-31 13:30:00,24.34,24.4,24.19,24.19,56100.0,19.1549,19.2021,19.0368,19.0368,56100.0
2006-05-31 14:00:00,24.2,24.34,23.9,24.18,127000.0,19.0447,19.1549,18.8086,19.029,127000.0
2006-05-31 14:30:00,24.18,24.36,24.17,24.26,104800.0,19.029,19.1706,19.0211,19.0919,104800.0
2006-05-31 15:00:00,24.24,24.28,24.06,24.26,98700.0,19.0762,19.1077,18.9345,19.0919,98700.0
2006-05-31 15:30:00,24.26,24.5,24.18,24.43,140300.0,19.0919,19.2808,19.029,19.2257,140300.0
2006-06-01 09:30:00,24.46,24.48,23.97,24.27,67400.0,19.2493,19.2651,18.8637,19.0998,67400.0
2006-06-01 10:00:00,24.27,24.38,24.07,24.38,323900.0,19.0998,19.1864,18.9424,19.1864,323900.0
2006-06-01 10:30:00,24.38,24.51,24.38,24.49,130900.0,19.1864,19.2887,19.1864,19.2729,130900.0
2006-06-01 11:00:00,24.49,24.99,24.47,24.9,535400.0,19.2729,19.6664,19.2572,19.5956,535400.0
2006-06-01 11:30:00,24.89,25.02,24.89,24.9,67900.0,19.5877,19.69,19.5877,19.5956,67900.0
2006-06-01 12:00:00,24.88,24.9,24.82,24.84,37200.0,19.5798,19.5956,19.5326,19.5484,37200.0
2006-06-01 12:30:00,24.84,24.86,24.8,24.8,58300.0,19.5484,19.5641,19.5169,19.5169,58300.0
2006-06-01 13:00:00,24.81,24.97,24.8,24.95,54400.0,19.5248,19.6507,19.5169,19.6349,54400.0
2006-06-01 13:30:00,24.96,24.98,24.92,24.98,200600.0,19.6428,19.6585,19.6113,19.6585,200600.0
2006-06-01 14:00:00,24.98,25.08,24.88,25.01,84800.0,19.6585,19.7372,19.5798,19.6822,84800.0
2006-06-01 14:30:00,25.0,25.09,24.98,25.06,47900.0,19.6743,19.7451,19.6585,19.7215,47900.0
2006-06-01 15:00:00,25.06,25.1,25.04,25.08,115700.0,19.7215,19.753,19.7058,19.7372,115700.0
2006-06-01 15:30:00,25.06,25.27,25.06,25.26,171200.0,19.7215,19.8868,19.7215,19.8789,171200.0
2006-06-02 09:30:00,25.3,25.3,24.46,24.55,156100.0,19.9104,19.9104,19.2493,19.3201,156100.0
2006-06-02 10:00:00,24.56,24.8,24.44,24.68,308600.0,19.328,19.5169,19.2336,19.4225,308600.0
2006-06-02 10:30:00,24.68,24.75,24.38,24.39,135200.0,19.4225,19.4775,19.1864,19.1942,135200.0
2006-06-02 11:00:00,24.39,24.55,24.14,24.24,169000.0,19.1942,19.3201,18.9975,19.0762,169000.0
2006-06-02 11:30:00,24.22,24.35,24.04,24.04,165400.0,19.0604,19.1628,18.9188,18.9188,165400.0
2006-06-02 12:00:00,24.04,24.23,24.02,24.22,194000.0,18.9188,19.0683,18.9031,19.0604,194000.0
2006-06-02 12:30:00,24.22,24.24,24.13,24.14,64700.0,19.0604,19.0762,18.9896,18.9975,64700.0
2006-06-02 13:00:00,24.12,24.19,23.95,24.02,216100.0,18.9818,19.0368,18.848,18.9031,216100.0
2006-06-02 13:30:00,24.03,24.09,23.97,24.07,88300.0,18.9109,18.9581,18.8637,18.9424,88300.0
2006-06-02 14:00:00,24.07,24.1,23.98,24.04,76200.0,18.9424,18.966,18.8716,18.9188,76200.0
2006-06-02 14:30:00,24.04,24.1,23.97,24.02,271900.0,18.9188,18.966,18.8637,18.9031,271900.0
2006-06-02 15:00:00,24.02,24.02,23.73,23.74,530600.0,18.9031,18.9031,18.6748,18.6827,530600.0
2006-06-02 15:30:00,23.74,24.06,23.72,23.95,339900.0,18.6827,18.9345,18.667,18.848,339900.0
2006-06-05 09:30:00,23.85,24.09,23.77,23.97,123800.0,18.7693,18.9581,18.7063,18.8637,123800.0
2006-06-05 10:00:00,23.98,24.1,23.77,23.89,131500.0,18.8716,18.966,18.7063,18.8007,131500.0
2006-06-05 10:30:00,23.86,24.12,23.83,24.05,84900.0,18.7771,18.9818,18.7535,18.9267,84900.0
2006-06-05 11:00:00,24.06,24.22,23.98,23.99,72000.0,18.9345,19.0604,18.8716,18.8794,72000.0
2006-06-05 11:30:00,23.97,24.01,23.85,23.88,91300.0,18.8637,18.8952,18.7693,18.7929,91300.0
2006-06-05 12:00:00,23.87,23.9,23.64,23.7,111200.0,18.785,18.8086,18.604,18.6512,111200.0
2006-06-05 12:30:00,23.7,23.92,23.67,23.86,72600.0,18.6512,18.8244,18.6276,18.7771,72600.0
2006-06-05 13:00:00,23.87,23.89,23.72,23.84,114500.0,18.785,18.8007,18.667,18.7614,114500.0
2006-06-05 13:30:00,23.84,23.84,23.5,23.51,69700.0,18.7614,18.7614,18.4938,18.5017,69700.0
2006-06-05 14:00:00,23.51,23.51,23.22,23.38,165200.0,18.5017,18.5017,18.2735,18.3994,165200.0
2006-06-05 14:30:00,23.38,23.65,23.34,23.5,178600.0,18.3994,18.6119,18.3679,18.4938,178600.0
2006-06-05 15:00:00,23.5,23.95,23.42,23.42,213100.0,18.4938,18.848,18.4309,18.4309,213100.0
2006-06-05 15:30:00,23.42,23.58,23.19,23.25,191500.0,18.4309,18.5568,18.2499,18.2971,191500.0
2006-06-06 09:30:00,23.26,23.34,22.56,22.94,232900.0,18.305,18.3679,17.7541,18.0531,232900.0
2006-06-06 10:00:00,22.93,23.37,22.93,23.23,179900.0,18.0453,18.3915,18.0453,18.2813,179900.0
2006-06-06 10:30:00,23.23,23.35,22.98,23.05,137300.0,18.2813,18.3758,18.0846,18.1397,137300.0
2006-06-06 11:00:00,23.04,23.14,22.84,23.0,140700.0,18.1318,18.2105,17.9744,18.1003,140700.0
2006-06-06 11:30:00,23.0,23.11,22.79,22.84,110100.0,18.1003,18.1869,17.9351,17.9744,110100.0
2006-06-06 12:00:00,22.83,23.0,22.71,22.8,78200.0,17.9666,18.1003,17.8721,17.9429,78200.0
2006-06-06 12:30:00,22.79,23.05,22.79,22.92,234700.0,17.9351,18.1397,17.9351,18.0374,234700.0
2006-06-06 13:00:00,22.92,22.92,22.68,22.8,119000.0,18.0374,18.0374,17.8485,17.9429,119000.0
2006-06-06 13:30:00,22.8,22.9,22.68,22.79,63600.0,17.9429,18.0216,17.8485,17.9351,63600.0
2006-06-06 14:00:00,22.78,22.78,22.54,22.55,462900.0,17.9272,17.9272,17.7383,17.7462,462900.0
2006-06-06 14:30:00,22.58,22.7,22.48,22.56,139000.0,17.7698,17.8643,17.6911,17.7541,139000.0
2006-06-06 15:00:00,22.56,22.67,22.5,22.63,62600.0,17.7541,17.8406,17.7069,17.8092,62600.0
2006-06-06 15:30:00,22.63,22.66,22.47,22.63,191800.0,17.8092,17.8328,17.6832,17.8092,191800.0
2006-06-07 09:30:00,22.58,22.6,22.32,22.37,77400.0,17.7698,17.7856,17.5652,17.6046,77400.0
2006-06-07 10:00:00,22.37,23.14,22.34,23.04,208900.0,17.6046,18.2105,17.5809,18.1318,208900.0
2006-06-07 10:30:00,23.03,23.17,22.37,22.86,186200.0,18.124,18.2341,17.6046,17.9902,186200.0
2006-06-07 11:00:00,22.85,22.86,22.65,22.75,61900.0,17.9823,17.9902,17.8249,17.9036,61900.0
2006-06-07 11:30:00,22.76,22.82,22.74,22.82,74100.0,17.9115,17.9587,17.8957,17.9587,74100.0
2006-06-07 12:00:00,22.82,22.83,22.73,22.82,109700.0,17.9587,17.9666,17.8879,17.9587,109700.0
2006-06-07 12:30:00,22.82,22.82,22.62,22.71,32200.0,17.9587,17.9587,17.8013,17.8721,32200.0
2006-06-07 13:00:00,22.72,22.8,22.71,22.78,38300.0,17.88,17.9429,17.8721,17.9272,38300.0
2006-06-07 13:30:00,22.78,22.78,22.52,22.64,49500.0,17.9272,17.9272,17.7226,17.817,49500.0
2006-06-07 14:00:00,22.61,22.61,22.26,22.39,208700.0,17.7934,17.7934,17.518,17.6203,208700.0
2006-06-07 14:30:00,22.38,22.4,22.21,22.27,127100.0,17.6124,17.6282,17.4786,17.5259,127100.0
2006-06-07 15:00:00,22.25,22.31,21.95,21.95,199900.0,17.5101,17.5573,17.274,17.274,199900.0
2006-06-07 15:30:00,21.95,22.11,21.9,21.9,421300.0,17.274,17.3999,17.2347,17.2347,421300.0
2006-06-08 09:30:00,21.85,21.85,21.26,21.45,241500.0,17.1953,17.1953,16.731,16.8805,241500.0
2006-06-08 10:00:00,21.45,21.67,21.14,21.14,163100.0,16.8805,17.0537,16.6366,16.6366,163100.0
2006-06-08 10:30:00,21.17,21.25,20.96,21.13,1361500.0,16.6602,16.7231,16.4949,16.6287,1361500.0
2006-06-08 11:00:00,21.11,21.25,20.91,21.01,280400.0,16.613,16.7231,16.4556,16.5343,280400.0
2006-06-08 11:30:00,21.0,21.1,20.83,20.99,140400.0,16.5264,16.6051,16.3926,16.5185,140400.0
2006-06-08 12:00:00,21.01,21.07,20.89,20.97,223900.0,16.5343,16.5815,16.4398,16.5028,223900.0
2006-06-08 12:30:00,20.97,21.45,20.91,21.43,81100.0,16.5028,16.8805,16.4556,16.8648,81100.0
2006-06-08 13:00:00,21.43,21.43,21.02,21.12,138400.0,16.8648,16.8648,16.5421,16.6208,138400.0
2006-06-08 13:30:00,21.12,21.55,21.1,21.55,132900.0,16.6208,16.9592,16.6051,16.9592,132900.0
2006-06-08 14:00:00,21.53,21.56,21.39,21.46,714800.0,16.9435,16.9671,16.8333,16.8884,714800.0
2006-06-08 14:30:00,21.48,21.71,21.48,21.62,102600.0,16.9041,17.0851,16.9041,17.0143,102600.0
2006-06-08 15:00:00,21.67,22.02,21.59,21.72,95100.0,17.0537,17.3291,16.9907,17.093,95100.0
2006-06-08 15:30:00,21.73,22.03,21.73,21.86,138400.0,17.1009,17.337,17.1009,17.2032,138400.0
2006-06-09 09:30:00,21.95,22.32,21.82,22.27,103000.0,17.274,17.5652,17.1717,17.5259,103000.0
2006-06-09 10:00:00,22.28,22.36,22.13,22.32,119200.0,17.5337,17.5967,17.4157,17.5652,119200.0
2006-06-09 10:30:00,22.32,22.56,22.23,22.3,107700.0,17.5652,17.7541,17.4944,17.5495,107700.0
2006-06-09 11:00:00,22.31,22.44,22.17,22.32,63600.0,17.5573,17.6596,17.4472,17.5652,63600.0
2006-06-09 11:30:00,22.31,22.37,21.82,21.93,64900.0,17.5573,17.6046,17.1717,17.2583,64900.0
2006-06-09 12:00:00,21.9,22.02,21.76,21.77,78900.0,17.2347,17.3291,17.1245,17.1324,78900.0
2006-06-09 12:30:00,21.77,21.93,21.71,21.73,82400.0,17.1324,17.2583,17.0851,17.1009,82400.0
2006-06-09 13:00:00,21.71,21.89,21.66,21.82,92700.0,17.0851,17.2268,17.0458,17.1717,92700.0
2006-06-09 13:30:00,21.84,22.26,21.81,22.11,97300.0,17.1875,17.518,17.1638,17.3999,97300.0
2006-06-09 14:00:00,22.11,22.32,22.08,22.1,76900.0,17.3999,17.5652,17.3763,17.3921,76900.0
2006-06-09 14:30:00,22.12,22.18,21.98,21.99,71400.0,17.4078,17.455,17.2976,17.3055,71400.0
2006-06-09 15:00:00,21.94,22.06,21.85,22.03,104900.0,17.2662,17.3606,17.1953,17.337,104900.0
2006-06-09 15:30:00,22.03,22.06,21.98,22.01,179100.0,17.337,17.3606,17.2976,17.3212,179100.0
2006-06-12 09:30:00,21.98,22.0,21.44,21.99,123600.0,17.2976,17.3134,16.8727,17.3055,123600.0
2006-06-12 10:00:00,21.95,21.99,21.7,21.75,131600.0,17.274,17.3055,17.0773,17.1166,131600.0
2006-06-12 10:30:00,21.76,21.85,21.74,21.8,119300.0,17.1245,17.1953,17.1088,17.156,119300.0
2006-06-12 11:00:00,21.8,21.86,21.6,21.77,145800.0,17.156,17.2032,16.9986,17.1324,145800.0
2006-06-12 11:30:00,21.77,21.91,21.73,21.83,96400.0,17.1324,17.2425,17.1009,17.1796,96400.0
2006-06-12 12:00:00,21.83,21.89,21.75,21.87,75700.0,17.1796,17.2268,17.1166,17.2111,75700.0
2006-06-12 12:30:00,21.87,21.91,21.75,21.77,87200.0,17.2111,17.2425,17.1166,17.1324,87200.0
2006-06-12 13:00:00,21.77,21.84,21.68,21.68,85500.0,17.1324,17.1875,17.0615,17.0615,85500.0
2006-06-12 13:30:00,21.69,21.8,21.59,21.78,83600.0,17.0694,17.156,16.9907,17.1402,83600.0
2006-06-12 14:00:00,21.78,21.79,21.69,21.7,134800.0,17.1402,17.1481,17.0694,17.0773,134800.0
2006-06-12 14:30:00,21.7,21.8,21.69,21.77,231400.0,17.0773,17.156,17.0694,17.1324,231400.0
2006-06-12 15:00:00,21.77,21.82,21.6,21.66,278000.0,17.1324,17.1717,16.9986,17.0458,278000.0
2006-06-12 15:30:00,21.66,21.66,21.41,21.45,315600.0,17.0458,17.0458,16.8491,16.8805,315600.0
2006-06-13 09:30:00,21.43,21.66,21.13,21.37,240800.0,16.8648,17.0458,16.6287,16.8176,240800.0
2006-06-13 10:00:00,21.37,21.48,20.95,21.21,209100.0,16.8176,16.9041,16.4871,16.6917,209100.0
2006-06-13 10:30:00,21.2,21.21,20.89,21.07,189000.0,16.6838,16.6917,16.4398,16.5815,189000.0
2006-06-13 11:00:00,21.06,21.15,20.89,21.09,150300.0,16.5736,16.6444,16.4398,16.5972,150300.0
2006-06-13 11:30:00,21.08,21.65,21.03,21.64,129600.0,16.5894,17.0379,16.55,17.0301,129600.0
2006-06-13 12:00:00,21.61,21.61,21.16,21.16,144200.0,17.0065,17.0065,16.6523,16.6523,144200.0
2006-06-13 12:30:00,21.15,21.42,21.15,21.26,88100.0,16.6444,16.8569,16.6444,16.731,88100.0
2006-06-13 13:00:00,21.26,21.26,20.99,21.01,171200.0,16.731,16.731,16.5185,16.5343,171200.0
2006-06-13 13:30:00,21.01,21.44,21.0,21.22,95000.0,16.5343,16.8727,16.5264,16.6995,95000.0
2006-06-13 14:00:00,21.2,21.2,20.97,21.08,167400.0,16.6838,16.6838,16.5028,16.5894,167400.0
2006-06-13 14:30:00,21.09,21.19,20.92,21.09,107600.0,16.5972,16.6759,16.4634,16.5972,107600.0
2006-06-13 15:00:00,21.09,21.15,20.91,21.14,160000.0,16.5972,16.6444,16.4556,16.6366,160000.0
2006-06-13 15:30:00,21.13,21.22,20.9,20.91,227700.0,16.6287,16.6995,16.4477,16.4556,227700.0
2006-06-14 09:30:00,20.81,21.27,20.79,21.27,330400.0,16.3769,16.7389,16.3611,16.7389,330400.0
2006-06-14 10:00:00,21.23,21.36,21.0,21.0,181300.0,16.7074,16.8097,16.5264,16.5264,181300.0
2006-06-14 10:30:00,21.01,21.25,21.01,21.09,64000.0,16.5343,16.7231,16.5343,16.5972,64000.0
2006-06-14 11:00:00,21.13,21.16,21.0,21.08,138400.0,16.6287,16.6523,16.5264,16.5894,138400.0
2006-06-14 11:30:00,21.07,21.15,21.04,21.1,105800.0,16.5815,16.6444,16.5579,16.6051,105800.0
2006-06-14 12:00:00,21.1,21.15,21.03,21.03,133200.0,16.6051,16.6444,16.55,16.55,133200.0
2006-06-14 12:30:00,21.04,21.15,21.03,21.1,63400.0,16.5579,16.6444,16.55,16.6051,63400.0
2006-06-14 13:00:00,21.1,21.1,20.85,20.89,132900.0,16.6051,16.6051,16.4084,16.4398,132900.0
2006-06-14 13:30:00,20.89,21.1,20.84,21.08,124800.0,16.4398,16.6051,16.4005,16.5894,124800.0
2006-06-14 14:00:00,21.09,21.13,20.9,20.96,156800.0,16.5972,16.6287,16.4477,16.4949,156800.0
2006-06-14 14:30:00,20.99,21.01,20.76,21.0,153900.0,16.5185,16.5343,16.3375,16.5264,153900.0
2006-06-14 15:00:00,20.98,21.02,20.79,20.8,192200.0,16.5107,16.5421,16.3611,16.369,192200.0
2006-06-14 15:30:00,20.8,21.0,20.79,21.0,347700.0,16.369,16.5264,16.3611,16.5264,347700.0
2006-06-15 09:30:00,21.05,21.75,21.05,21.71,214000.0,16.5657,17.1166,16.5657,17.0851,214000.0
2006-06-15 10:00:00,21.7,21.75,21.58,21.63,265300.0,17.0773,17.1166,16.9828,17.0222,265300.0
2006-06-15 10:30:00,21.64,21.83,21.62,21.67,256700.0,17.0301,17.1796,17.0143,17.0537,256700.0
2006-06-15 11:00:00,21.68,21.88,21.66,21.77,508500.0,17.0615,17.2189,17.0458,17.1324,508500.0
2006-06-15 11:30:00,21.78,21.95,21.75,21.95,67500.0,17.1402,17.274,17.1166,17.274,67500.0
2006-06-15 12:00:00,21.95,21.98,21.8,21.84,69000.0,17.274,17.2976,17.156,17.1875,69000.0
2006-06-15 12:30:00,21.84,21.93,21.78,21.78,48100.0,17.1875,17.2583,17.1402,17.1402,48100.0
2006-06-15 13:00:00,21.78,21.93,21.76,21.86,43400.0,17.1402,17.2583,17.1245,17.2032,43400.0
2006-06-15 13:30:00,21.85,21.87,21.66,21.8,76700.0,17.1953,17.2111,17.0458,17.156,76700.0
2006-06-15 14:00:00,21.8,21.94,21.74,21.84,86100.0,17.156,17.2662,17.1088,17.1875,86100.0
2006-06-15 14:30:00,21.84,22.16,21.83,22.16,91100.0,17.1875,17.4393,17.1796,17.4393,91100.0
2006-06-15 15:00:00,22.16,22.32,22.1,22.23,110600.0,17.4393,17.5652,17.3921,17.4944,110600.0
2006-06-15 15:30:00,22.23,22.26,22.06,22.24,290500.0,17.4944,17.518,17.3606,17.5022,290500.0
2006-06-16 09:30:00,22.25,22.31,21.95,22.25,472200.0,17.5101,17.5573,17.274,17.5101,472200.0
2006-06-16 10:00:00,22.2,22.24,21.74,21.74,60900.0,17.4708,17.5022,17.1088,17.1088,60900.0
2006-06-16 10:30:00,21.71,21.9,21.58,21.81,59300.0,17.0851,17.2347,16.9828,17.1638,59300.0
2006-06-16 11:00:00,21.8,22.05,21.79,21.9,36700.0,17.156,17.3527,17.1481,17.2347,36700.0
2006-06-16 11:30:00,21.87,22.12,21.87,22.04,29700.0,17.2111,17.4078,17.2111,17.3449,29700.0
2006-06-16 12:00:00,22.02,22.25,21.93,21.96,52100.0,17.3291,17.5101,17.2583,17.2819,52100.0
2006-06-16 12:30:00,21.96,22.0,21.9,22.0,60100.0,17.2819,17.3134,17.2347,17.3134,60100.0
2006-06-16 13:00:00,22.0,22.04,21.9,21.99,34100.0,17.3134,17.3449,17.2347,17.3055,34100.0
2006-06-16 13:30:00,21.98,22.14,21.92,22.0,30400.0,17.2976,17.4235,17.2504,17.3134,30400.0
2006-06-16 14:00:00,22.02,22.07,21.83,21.91,50900.0,17.3291,17.3685,17.1796,17.2425,50900.0
2006-06-16 14:30:00,21.92,22.11,21.86,22.1,69000.0,17.2504,17.3999,17.2032,17.3921,69000.0
2006-06-16 15:00:00,22.1,22.2,22.04,22.17,65700.0,17.3921,17.4708,17.3449,17.4472,65700.0
2006-06-16 15:30:00,22.18,22.19,21.9,22.0,120400.0,17.455,17.4629,17.2347,17.3134,120400.0
2006-06-19 09:30:00,22.06,22.06,21.59,21.7,77800.0,17.3606,17.3606,16.9907,17.0773,77800.0
2006-06-19 10:00:00,21.69,22.07,21.56,21.59,116200.0,17.0694,17.3685,16.9671,16.9907,116200.0
2006-06-19 10:30:00,21.59,21.76,21.48,21.74,59100.0,16.9907,17.1245,16.9041,17.1088,59100.0
2006-06-19 11:00:00,21.75,22.95,21.65,21.67,44400.0,17.1166,18.061,17.0379,17.0537,44400.0
2006-06-19 11:30:00,21.67,21.95,21.62,21.89,65900.0,17.0537,17.274,17.0143,17.2268,65900.0
2006-06-19 12:00:00,21.87,21.93,21.64,21.76,35500.0,17.2111,17.2583,17.0301,17.1245,35500.0
2006-06-19 12:30:00,21.78,21.86,21.73,21.77,32400.0,17.1402,17.2032,17.1009,17.1324,32400.0
2006-06-19 13:00:00,21.75,21.81,21.63,21.75,165000.0,17.1166,17.1638,17.0222,17.1166,165000.0
2006-06-19 13:30:00,21.76,21.78,21.51,21.68,76900.0,17.1245,17.1402,16.9278,17.0615,76900.0
2006-06-19 14:00:00,21.68,21.86,21.64,21.8,88600.0,17.0615,17.2032,17.0301,17.156,88600.0
2006-06-19 14:30:00,21.78,21.78,21.46,21.46,62500.0,17.1402,17.1402,16.8884,16.8884,62500.0
2006-06-19 15:00:00,21.49,21.8,21.48,21.74,90000.0,16.912,17.156,16.9041,17.1088,90000.0
2006-06-19 15:30:00,21.75,21.78,21.55,21.62,88500.0,17.1166,17.1402,16.9592,17.0143,88500.0
2006-06-20 09:30:00,21.55,21.7,21.22,21.51,75000.0,16.9592,17.0773,16.6995,16.9278,75000.0
2006-06-20 10:00:00,21.51,21.64,21.47,21.57,75900.0,16.9278,17.0301,16.8963,16.975,75900.0
2006-06-20 10:30:00,21.55,22.04,21.55,22.03,217000.0,16.9592,17.3449,16.9592,17.337,217000.0
2006-06-20 11:00:00,22.04,22.06,21.83,22.06,62100.0,17.3449,17.3606,17.1796,17.3606,62100.0
2006-06-20 11:30:00,22.05,22.13,22.05,22.12,60900.0,17.3527,17.4157,17.3527,17.4078,60900.0
2006-06-20 12:00:00,22.12,22.17,22.02,22.06,50300.0,17.4078,17.4472,17.3291,17.3606,50300.0
2006-06-20 12:30:00,22.04,22.04,21.92,21.93,57200.0,17.3449,17.3449,17.2504,17.2583,57200.0
2006-06-20 13:00:00,21.94,22.11,21.94,21.97,154100.0,17.2662,17.3999,17.2662,17.2898,154100.0
2006-06-20 13:30:00,21.97,22.0,21.88,21.94,46800.0,17.2898,17.3134,17.2189,17.2662,46800.0
2006-06-20 14:00:00,21.94,22.11,21.9,21.92,134700.0,17.2662,17.3999,17.2347,17.2504,134700.0
2006-06-20 14:30:00,21.92,22.0,21.91,21.92,71000.0,17.2504,17.3134,17.2425,17.2504,71000.0
2006-06-20 15:00:00,21.92,22.06,21.9,21.97,120500.0,17.2504,17.3606,17.2347,17.2898,120500.0
2006-06-20 15:30:00,21.95,22.08,21.91,21.95,165200.0,17.274,17.3763,17.2425,17.274,165200.0
2006-06-21 09:30:00,21.92,22.3,21.78,22.1,93100.0,17.2504,17.5495,17.1402,17.3921,93100.0
2006-06-21 10:00:00,22.1,22.29,22.03,22.11,97000.0,17.3921,17.5416,17.337,17.3999,97000.0
2006-06-21 10:30:00,22.13,22.31,22.06,22.13,56300.0,17.4157,17.5573,17.3606,17.4157,56300.0
2006-06-21 11:00:00,22.11,22.4,22.11,22.37,83900.0,17.3999,17.6282,17.3999,17.6046,83900.0
2006-06-21 11:30:00,22.38,22.59,22.37,22.56,73100.0,17.6124,17.7777,17.6046,17.7541,73100.0
2006-06-21 12:00:00,22.56,22.64,22.49,22.51,59300.0,17.7541,17.817,17.699,17.7147,59300.0
2006-06-21 12:30:00,22.52,22.57,22.45,22.57,40900.0,17.7226,17.7619,17.6675,17.7619,40900.0
2006-06-21 13:00:00,22.57,22.61,22.54,22.55,51000.0,17.7619,17.7934,17.7383,17.7462,51000.0
2006-06-21 13:30:00,22.56,22.62,22.51,22.59,45600.0,17.7541,17.8013,17.7147,17.7777,45600.0
2006-06-21 14:00:00,22.6,22.79,22.54,22.76,77400.0,17.7856,17.9351,17.7383,17.9115,77400.0
2006-06-21 14:30:00,22.77,22.81,22.71,22.79,78500.0,17.9193,17.9508,17.8721,17.9351,78500.0
2006-06-21 15:00:00,22.79,22.79,22.67,22.71,86700.0,17.9351,17.9351,17.8406,17.8721,86700.0
2006-06-21 15:30:00,22.7,22.75,22.6,22.72,198000.0,17.8643,17.9036,17.7856,17.88,198000.0
2006-06-22 09:30:00,22.56,22.56,22.25,22.44,126600.0,17.7541,17.7541,17.5101,17.6596,126600.0
2006-06-22 10:00:00,22.43,22.46,22.04,22.09,129800.0,17.6518,17.6754,17.3449,17.3842,129800.0
2006-06-22 10:30:00,22.09,22.16,21.98,22.1,60200.0,17.3842,17.4393,17.2976,17.3921,60200.0
2006-06-22 11:00:00,22.1,22.46,22.02,22.45,74100.0,17.3921,17.6754,17.3291,17.6675,74100.0
2006-06-22 11:30:00,22.46,22.54,22.39,22.43,40300.0,17.6754,17.7383,17.6203,17.6518,40300.0
2006-06-22 12:00:00,22.43,22.49,22.32,22.33,46800.0,17.6518,17.699,17.5652,17.5731,46800.0
2006-06-22 12:30:00,22.3,22.33,22.05,22.22,80700.0,17.5495,17.5731,17.3527,17.4865,80700.0
2006-06-22 13:00:00,22.19,22.3,22.18,22.28,33100.0,17.4629,17.5495,17.455,17.5337,33100.0
2006-06-22 13:30:00,22.29,22.29,22.03,22.22,79300.0,17.5416,17.5416,17.337,17.4865,79300.0
2006-06-22 14:00:00,22.23,22.31,22.15,22.27,44100.0,17.4944,17.5573,17.4314,17.5259,44100.0
2006-06-22 14:30:00,22.29,22.4,22.18,22.33,43000.0,17.5416,17.6282,17.455,17.5731,43000.0
2006-06-22 15:00:00,22.33,22.46,22.29,22.39,71900.0,17.5731,17.6754,17.5416,17.6203,71900.0
2006-06-22 15:30:00,22.37,22.46,22.25,22.33,74200.0,17.6046,17.6754,17.5101,17.5731,74200.0
2006-06-23 09:30:00,22.36,22.6,22.06,22.59,119000.0,17.5967,17.7856,17.3606,17.7777,119000.0
2006-06-23 10:00:00,22.57,22.96,22.55,22.96,152700.0,17.7619,18.0689,17.7462,18.0689,152700.0
2006-06-23 10:30:00,22.96,23.05,22.67,22.9,114100.0,18.0689,18.1397,17.8406,18.0216,114100.0
2006-06-23 11:00:00,22.92,23.08,22.84,23.07,87000.0,18.0374,18.1633,17.9744,18.1554,87000.0
2006-06-23 11:30:00,23.06,23.13,22.99,23.04,70400.0,18.1476,18.2026,18.0925,18.1318,70400.0
2006-06-23 12:00:00,23.04,23.25,23.01,23.16,85900.0,18.1318,18.2971,18.1082,18.2263,85900.0
2006-06-23 12:30:00,23.13,23.22,23.08,23.22,46500.0,18.2026,18.2735,18.1633,18.2735,46500.0
2006-06-23 13:00:00,23.21,23.28,23.2,23.26,43100.0,18.2656,18.3207,18.2577,18.305,43100.0
2006-06-23 13:30:00,23.27,23.38,23.21,23.22,73800.0,18.3128,18.3994,18.2656,18.2735,73800.0
2006-06-23 14:00:00,23.22,23.22,23.02,23.03,50100.0,18.2735,18.2735,18.1161,18.124,50100.0
2006-06-23 14:30:00,23.03,23.2,22.99,22.99,86400.0,18.124,18.2577,18.0925,18.0925,86400.0
2006-06-23 15:00:00,22.97,23.08,22.95,23.03,65300.0,18.0767,18.1633,18.061,18.124,65300.0
2006-06-23 15:30:00,23.02,23.05,22.93,22.96,89700.0,18.1161,18.1397,18.0453,18.0689,89700.0
2006-06-26 09:30:00,22.98,23.59,22.8,23.27,262100.0,18.0846,18.5647,17.9429,18.3128,262100.0
2006-06-26 10:00:00,23.29,23.49,23.05,23.48,120600.0,18.3286,18.486,18.1397,18.4781,120600.0
2006-06-26 10:30:00,23.49,23.55,23.24,23.25,175400.0,18.486,18.5332,18.2892,18.2971,175400.0
2006-06-26 11:00:00,23.25,23.41,23.21,23.24,42300.0,18.2971,18.423,18.2656,18.2892,42300.0
2006-06-26 11:30:00,23.22,23.35,23.14,23.28,48600.0,18.2735,18.3758,18.2105,18.3207,48600.0
2006-06-26 12:00:00,23.28,23.39,23.28,23.3,49000.0,18.3207,18.4073,18.3207,18.3364,49000.0
2006-06-26 12:30:00,23.3,23.4,23.28,23.35,48900.0,18.3364,18.4151,18.3207,18.3758,48900.0
2006-06-26 13:00:00,23.36,23.45,23.33,23.33,39200.0,18.3837,18.4545,18.36,18.36,39200.0
2006-06-26 13:30:00,23.34,23.39,23.27,23.38,53600.0,18.3679,18.4073,18.3128,18.3994,53600.0
2006-06-26 14:00:00,23.39,23.42,23.31,23.34,255700.0,18.4073,18.4309,18.3443,18.3679,255700.0
2006-06-26 14:30:00,23.35,23.35,23.24,23.25,74600.0,18.3758,18.3758,18.2892,18.2971,74600.0
2006-06-26 15:00:00,23.23,23.29,23.17,23.28,53300.0,18.2813,18.3286,18.2341,18.3207,53300.0
2006-06-26 15:30:00,23.29,23.51,23.28,23.48,138900.0,18.3286,18.5017,18.3207,18.4781,138900.0
2006-06-27 09:30:00,23.27,23.69,22.99,23.66,108900.0,18.3128,18.6434,18.0925,18.6197,108900.0
2006-06-27 10:00:00,23.67,23.71,23.59,23.66,171700.0,18.6276,18.6591,18.5647,18.6197,171700.0
2006-06-27 10:30:00,23.67,23.74,23.55,23.56,56100.0,18.6276,18.6827,18.5332,18.541,56100.0
2006-06-27 11:00:00,23.55,23.55,23.25,23.42,50800.0,18.5332,18.5332,18.2971,18.4309,50800.0
2006-06-27 11:30:00,23.42,23.46,23.25,23.46,44200.0,18.4309,18.4623,18.2971,18.4623,44200.0
2006-06-27 12:00:00,23.47,23.47,22.97,22.98,57400.0,18.4702,18.4702,18.0767,18.0846,57400.0
2006-06-27 12:30:00,22.98,22.98,22.83,22.89,56300.0,18.0846,18.0846,17.9666,18.0138,56300.0
2006-06-27 13:00:00,22.89,23.2,22.86,23.2,41600.0,18.0138,18.2577,17.9902,18.2577,41600.0
2006-06-27 13:30:00,23.2,23.27,23.19,23.25,53900.0,18.2577,18.3128,18.2499,18.2971,53900.0
2006-06-27 14:00:00,23.25,23.32,22.86,22.86,60400.0,18.2971,18.3522,17.9902,17.9902,60400.0
2006-06-27 14:30:00,22.86,22.97,22.81,22.97,45800.0,17.9902,18.0767,17.9508,18.0767,45800.0
2006-06-27 15:00:00,22.96,23.19,22.93,23.09,53400.0,18.0689,18.2499,18.0453,18.1712,53400.0
2006-06-27 15:30:00,23.1,23.14,22.85,22.92,102100.0,18.179,18.2105,17.9823,18.0374,102100.0
2006-06-28 09:30:00,22.93,22.93,22.48,22.71,139000.0,18.0453,18.0453,17.6911,17.8721,139000.0
2006-06-28 10:00:00,22.71,22.86,22.58,22.78,84600.0,17.8721,17.9902,17.7698,17.9272,84600.0
2006-06-28 10:30:00,22.78,22.92,22.67,22.7,113900.0,17.9272,18.0374,17.8406,17.8643,113900.0
2006-06-28 11:00:00,22.67,22.7,22.55,22.64,61300.0,17.8406,17.8643,17.7462,17.817,61300.0
2006-06-28 11:30:00,22.62,22.78,22.61,22.74,124500.0,17.8013,17.9272,17.7934,17.8957,124500.0
2006-06-28 12:00:00,22.75,22.8,22.67,22.76,115800.0,17.9036,17.9429,17.8406,17.9115,115800.0
2006-06-28 12:30:00,22.73,22.81,22.66,22.79,156800.0,17.8879,17.9508,17.8328,17.9351,156800.0
2006-06-28 13:00:00,22.79,22.9,22.7,22.78,123800.0,17.9351,18.0216,17.8643,17.9272,123800.0
2006-06-28 13:30:00,22.77,22.87,22.64,22.82,118400.0,17.9193,17.998,17.817,17.9587,118400.0
2006-06-28 14:00:00,22.83,23.01,22.83,22.99,35500.0,17.9666,18.1082,17.9666,18.0925,35500.0
2006-06-28 14:30:00,22.99,23.29,22.99,23.05,250500.0,18.0925,18.3286,18.0925,18.1397,250500.0
2006-06-28 15:00:00,23.03,23.24,22.99,23.16,146400.0,18.124,18.2892,18.0925,18.2263,146400.0
2006-06-28 15:30:00,23.16,23.19,23.0,23.19,130600.0,18.2263,18.2499,18.1003,18.2499,130600.0
2006-06-29 09:30:00,23.4,23.8,23.4,23.78,85400.0,18.4151,18.7299,18.4151,18.7142,85400.0
2006-06-29 10:00:00,23.78,23.84,23.69,23.78,215100.0,18.7142,18.7614,18.6434,18.7142,215100.0
2006-06-29 10:30:00,23.78,23.88,23.68,23.8,183600.0,18.7142,18.7929,18.6355,18.7299,183600.0
2006-06-29 11:00:00,23.8,23.97,23.8,23.96,53700.0,18.7299,18.8637,18.7299,18.8558,53700.0
2006-06-29 11:30:00,23.94,23.97,23.84,23.92,100900.0,18.8401,18.8637,18.7614,18.8244,100900.0
2006-06-29 12:00:00,23.92,24.07,23.85,23.98,155100.0,18.8244,18.9424,18.7693,18.8716,155100.0
2006-06-29 12:30:00,23.99,24.15,23.95,24.05,245500.0,18.8794,19.0054,18.848,18.9267,245500.0
2006-06-29 13:00:00,24.03,24.1,24.01,24.08,147300.0,18.9109,18.966,18.8952,18.9503,147300.0
2006-06-29 13:30:00,24.09,24.1,24.04,24.07,296500.0,18.9581,18.966,18.9188,18.9424,296500.0
2006-06-29 14:00:00,24.07,24.4,23.98,24.2,242200.0,18.9424,19.2021,18.8716,19.0447,242200.0
2006-06-29 14:30:00,24.14,24.75,24.11,24.7,184900.0,18.9975,19.4775,18.9739,19.4382,184900.0
2006-06-29 15:00:00,24.69,24.71,24.56,24.67,121400.0,19.4303,19.4461,19.328,19.4146,121400.0
2006-06-29 15:30:00,24.68,24.91,24.66,24.89,384200.0,19.4225,19.6035,19.4067,19.5877,384200.0
2006-06-30 09:30:00,24.94,25.19,24.79,25.0,241500.0,19.6271,19.8238,19.509,19.6743,241500.0
2006-06-30 10:00:00,25.02,25.11,24.87,24.99,262900.0,19.69,19.7609,19.572,19.6664,262900.0
2006-06-30 10:30:00,24.99,25.0,24.88,24.95,150300.0,19.6664,19.6743,19.5798,19.6349,150300.0
2006-06-30 11:00:00,24.94,25.02,24.94,24.97,119000.0,19.6271,19.69,19.6271,19.6507,119000.0
2006-06-30 11:30:00,24.98,25.0,24.9,25.0,87900.0,19.6585,19.6743,19.5956,19.6743,87900.0
2006-06-30 12:00:00,25.0,25.0,24.91,24.94,56400.0,19.6743,19.6743,19.6035,19.6271,56400.0
2006-06-30 12:30:00,24.94,24.97,24.9,24.94,97200.0,19.6271,19.6507,19.5956,19.6271,97200.0
2006-06-30 13:00:00,24.94,25.0,24.91,24.97,139600.0,19.6271,19.6743,19.6035,19.6507,139600.0
2006-06-30 13:30:00,24.97,25.09,24.93,25.09,69700.0,19.6507,19.7451,19.6192,19.7451,69700.0
2006-06-30 14:00:00,25.1,25.32,25.07,25.31,65500.0,19.753,19.9261,19.7294,19.9182,65500.0
2006-06-30 14:30:00,25.31,25.34,25.27,25.3,109600.0,19.9182,19.9419,19.8868,19.9104,109600.0
2006-06-30 15:00:00,25.31,25.32,25.15,25.15,105000.0,19.9182,19.9261,19.7923,19.7923,105000.0
2006-06-30 15:30:00,25.15,25.81,25.0,25.8,633900.0,19.7923,20.3117,19.6743,20.3039,633900.0
2006-07-03 09:30:00,26.3,26.3,25.91,26.14,226800.0,20.6973,20.6973,20.3904,20.5714,226800.0
2006-07-03 10:00:00,26.14,26.17,26.01,26.08,189400.0,20.5714,20.595,20.4691,20.5242,189400.0
2006-07-03 10:30:00,26.08,26.18,26.05,26.18,99300.0,20.5242,20.6029,20.5006,20.6029,99300.0
2006-07-03 11:00:00,26.18,26.21,26.06,26.06,133200.0,20.6029,20.6265,20.5085,20.5085,133200.0
2006-07-03 11:30:00,26.06,26.18,26.0,26.1,320500.0,20.5085,20.6029,20.4613,20.54,320500.0
2006-07-03 12:00:00,26.08,26.13,26.03,26.03,278700.0,20.5242,20.5636,20.4849,20.4849,278700.0
2006-07-03 12:30:00,26.03,26.03,25.97,26.0,149600.0,20.4849,20.4849,20.4376,20.4613,149600.0
2006-07-03 13:00:00,26.0,26.0,26.0,26.0,17600.0,20.4613,20.4613,20.4613,20.4613,17600.0
2006-07-03 13:30:00,26.0,26.0,26.0,26.0,0.0,20.4613,20.4613,20.4613,20.4613,0.0
2006-07-03 14:00:00,26.0,26.0,26.0,26.0,0.0,20.4613,20.4613,20.4613,20.4613,0.0
2006-07-03 14:30:00,26.0,26.0,26.0,26.0,0.0,20.4613,20.4613,20.4613,20.4613,0.0
2006-07-03 15:00:00,26.0,26.0,26.0,26.0,0.0,20.4613,20.4613,20.4613,20.4613,0.0
2006-07-03 15:30:00,26.0,26.0,26.0,26.0,0.0,20.4613,20.4613,20.4613,20.4613,0.0
2006-07-05 09:30:00,25.98,25.98,25.48,25.5,226900.0,20.4455,20.4455,20.052,20.0678,226900.0
2006-07-05 10:00:00,25.51,25.6,25.4,25.46,279800.0,20.0756,20.1465,19.9891,20.0363,279800.0
2006-07-05 10:30:00,25.46,25.54,25.42,25.49,253500.0,20.0363,20.0993,20.0048,20.0599,253500.0
2006-07-05 11:00:00,25.49,25.5,25.29,25.29,165900.0,20.0599,20.0678,19.9025,19.9025,165900.0
2006-07-05 11:30:00,25.3,25.48,25.2,25.27,124200.0,19.9104,20.052,19.8317,19.8868,124200.0
2006-07-05 12:00:00,25.27,25.4,25.23,25.31,141200.0,19.8868,19.9891,19.8553,19.9182,141200.0
2006-07-05 12:30:00,25.31,25.4,25.26,25.36,166200.0,19.9182,19.9891,19.8789,19.9576,166200.0
2006-07-05 13:00:00,25.35,25.54,25.28,25.53,172800.0,19.9497,20.0993,19.8946,20.0914,172800.0
2006-07-05 13:30:00,25.54,25.57,25.47,25.48,90600.0,20.0993,20.1229,20.0442,20.052,90600.0
2006-07-05 14:00:00,25.48,25.54,25.45,25.49,61000.0,20.052,20.0993,20.0284,20.0599,61000.0
2006-07-05 14:30:00,25.47,25.54,25.46,25.51,122500.0,20.0442,20.0993,20.0363,20.0756,122500.0
2006-07-05 15:00:00,25.52,25.57,25.43,25.5,169300.0,20.0835,20.1229,20.0127,20.0678,169300.0
2006-07-05 15:30:00,25.48,25.54,25.46,25.51,183200.0,20.052,20.0993,20.0363,20.0756,183200.0
2006-07-06 09:30:00,25.54,26.24,25.54,25.85,130400.0,20.0993,20.6501,20.0993,20.3432,130400.0
2006-07-06 10:00:00,25.86,26.11,25.8,25.89,145200.0,20.3511,20.5478,20.3039,20.3747,145200.0
2006-07-06 10:30:00,25.89,26.02,25.89,26.02,45900.0,20.3747,20.477,20.3747,20.477,45900.0
2006-07-06 11:00:00,26.02,26.16,26.02,26.05,64700.0,20.477,20.5872,20.477,20.5006,64700.0
2006-07-06 11:30:00,26.03,26.03,25.83,25.83,49300.0,20.4849,20.4849,20.3275,20.3275,49300.0
2006-07-06 12:00:00,25.82,25.91,25.74,25.83,56700.0,20.3196,20.3904,20.2566,20.3275,56700.0
2006-07-06 12:30:00,25.81,25.92,25.8,25.82,49800.0,20.3117,20.3983,20.3039,20.3196,49800.0
2006-07-06 13:00:00,25.86,26.08,25.86,26.05,38800.0,20.3511,20.5242,20.3511,20.5006,38800.0
2006-07-06 13:30:00,26.05,26.14,26.04,26.06,66600.0,20.5006,20.5714,20.4927,20.5085,66600.0
2006-07-06 14:00:00,26.05,26.1,25.96,25.98,166700.0,20.5006,20.54,20.4298,20.4455,166700.0
2006-07-06 14:30:00,25.99,26.0,25.89,25.96,143000.0,20.4534,20.4613,20.3747,20.4298,143000.0
2006-07-06 15:00:00,25.96,26.0,25.83,25.83,136500.0,20.4298,20.4613,20.3275,20.3275,136500.0
2006-07-06 15:30:00,25.84,26.16,25.73,25.93,335600.0,20.3353,20.5872,20.2488,20.4062,335600.0
2006-07-07 09:30:00,25.93,26.06,25.8,25.95,149700.0,20.4062,20.5085,20.3039,20.4219,149700.0
2006-07-07 10:00:00,25.92,25.96,25.81,25.93,103900.0,20.3983,20.4298,20.3117,20.4062,103900.0
2006-07-07 10:30:00,25.93,25.93,25.76,25.84,157800.0,20.4062,20.4062,20.2724,20.3353,157800.0
2006-07-07 11:00:00,25.83,25.85,25.73,25.79,54000.0,20.3275,20.3432,20.2488,20.296,54000.0
2006-07-07 11:30:00,25.79,25.89,25.75,25.77,79500.0,20.296,20.3747,20.2645,20.2803,79500.0
2006-07-07 12:00:00,25.78,25.91,25.76,25.9,75600.0,20.2881,20.3904,20.2724,20.3826,75600.0
2006-07-07 12:30:00,25.91,25.92,25.85,25.86,80800.0,20.3904,20.3983,20.3432,20.3511,80800.0
2006-07-07 13:00:00,25.86,25.88,25.74,25.8,103600.0,20.3511,20.3668,20.2566,20.3039,103600.0
2006-07-07 13:30:00,25.8,25.85,25.73,25.82,96000.0,20.3039,20.3432,20.2488,20.3196,96000.0
2006-07-07 14:00:00,25.82,25.86,25.75,25.77,51600.0,20.3196,20.3511,20.2645,20.2803,51600.0
2006-07-07 14:30:00,25.76,25.76,25.56,25.56,82600.0,20.2724,20.2724,20.115,20.115,82600.0
2006-07-07 15:00:00,25.55,25.55,25.38,25.41,66800.0,20.1071,20.1071,19.9733,19.9969,66800.0
2006-07-07 15:30:00,25.42,25.42,25.36,25.4,97100.0,20.0048,20.0048,19.9576,19.9891,97100.0
2006-07-10 09:30:00,25.46,26.09,25.35,26.05,213100.0,20.0363,20.5321,19.9497,20.5006,213100.0
2006-07-10 10:00:00,26.11,26.32,25.9,26.29,239400.0,20.5478,20.7131,20.3826,20.6895,239400.0
2006-07-10 10:30:00,26.3,26.41,26.19,26.37,167400.0,20.6973,20.7839,20.6108,20.7524,167400.0
2006-07-10 11:00:00,26.38,26.39,26.16,26.21,79400.0,20.7603,20.7682,20.5872,20.6265,79400.0
2006-07-10 11:30:00,26.21,26.23,26.04,26.13,73800.0,20.6265,20.6423,20.4927,20.5636,73800.0
2006-07-10 12:00:00,26.14,26.21,26.07,26.16,154100.0,20.5714,20.6265,20.5163,20.5872,154100.0
2006-07-10 12:30:00,26.14,26.22,26.09,26.14,62300.0,20.5714,20.6344,20.5321,20.5714,62300.0
2006-07-10 13:00:00,26.13,26.16,26.02,26.08,138200.0,20.5636,20.5872,20.477,20.5242,138200.0
2006-07-10 13:30:00,26.08,26.12,26.02,26.08,87000.0,20.5242,20.5557,20.477,20.5242,87000.0
2006-07-10 14:00:00,26.09,26.17,26.06,26.08,82500.0,20.5321,20.595,20.5085,20.5242,82500.0
2006-07-10 14:30:00,26.08,26.1,26.05,26.07,110900.0,20.5242,20.54,20.5006,20.5163,110900.0
2006-07-10 15:00:00,26.08,26.25,26.03,26.15,114000.0,20.5242,20.658,20.4849,20.5793,114000.0
2006-07-10 15:30:00,26.15,26.17,26.06,26.15,136000.0,20.5793,20.595,20.5085,20.5793,136000.0
2006-07-11 09:30:00,26.14,27.06,26.12,26.95,396000.0,20.5714,21.2954,20.5557,21.2089,396000.0
2006-07-11 10:00:00,26.95,27.35,26.87,27.09,266400.0,21.2089,21.5237,21.1459,21.3191,266400.0
2006-07-11 10:30:00,27.09,27.12,26.84,26.94,285500.0,21.3191,21.3427,21.1223,21.201,285500.0
2006-07-11 11:00:00,26.95,27.0,26.7,26.82,439200.0,21.2089,21.2482,21.0121,21.1066,439200.0
2006-07-11 11:30:00,26.82,26.82,26.68,26.71,114900.0,21.1066,21.1066,20.9964,21.02,114900.0
2006-07-11 12:00:00,26.71,27.54,26.7,27.46,269500.0,21.02,21.6732,21.0121,21.6102,269500.0
2006-07-11 12:30:00,27.47,27.61,27.27,27.27,141100.0,21.6181,21.7283,21.4607,21.4607,141100.0
2006-07-11 13:00:00,27.27,27.28,27.07,27.09,202900.0,21.4607,21.4686,21.3033,21.3191,202900.0
2006-07-11 13:30:00,27.08,27.08,26.88,26.98,410500.0,21.3112,21.3112,21.1538,21.2325,410500.0
2006-07-11 14:00:00,26.98,26.99,26.83,26.9,125400.0,21.2325,21.2404,21.1144,21.1695,125400.0
2006-07-11 14:30:00,26.88,26.88,26.5,26.51,223200.0,21.1538,21.1538,20.8547,20.8626,223200.0
2006-07-11 15:00:00,26.51,26.79,26.5,26.7,172700.0,20.8626,21.083,20.8547,21.0121,172700.0
2006-07-11 15:30:00,26.68,26.94,26.6,26.93,399300.0,20.9964,21.201,20.9334,21.1931,399300.0
2006-07-12 09:30:00,26.8,26.81,26.05,26.15,521300.0,21.0908,21.0987,20.5006,20.5793,521300.0
2006-07-12 10:00:00,26.15,26.2,25.8,26.11,182000.0,20.5793,20.6187,20.3039,20.5478,182000.0
2006-07-12 10:30:00,26.12,26.23,26.06,26.13,223400.0,20.5557,20.6423,20.5085,20.5636,223400.0
2006-07-12 11:00:00,26.13,26.28,26.13,26.17,133500.0,20.5636,20.6816,20.5636,20.595,133500.0
2006-07-12 11:30:00,26.17,26.55,26.16,26.53,97800.0,20.595,20.8941,20.5872,20.8784,97800.0
2006-07-12 12:00:00,26.53,26.54,26.2,26.39,61500.0,20.8784,20.8862,20.6187,20.7682,61500.0
2006-07-12 12:30:00,26.39,26.5,26.27,26.27,94400.0,20.7682,20.8547,20.6737,20.6737,94400.0
2006-07-12 13:00:00,26.28,26.28,26.14,26.19,89700.0,20.6816,20.6816,20.5714,20.6108,89700.0
2006-07-12 13:30:00,26.18,26.3,26.17,26.22,161300.0,20.6029,20.6973,20.595,20.6344,161300.0
2006-07-12 14:00:00,26.23,26.26,26.18,26.22,144300.0,20.6423,20.6659,20.6029,20.6344,144300.0
2006-07-12 14:30:00,26.22,26.22,26.1,26.22,124700.0,20.6344,20.6344,20.54,20.6344,124700.0
2006-07-12 15:00:00,26.22,26.4,26.22,26.36,459600.0,20.6344,20.776,20.6344,20.7446,459600.0
2006-07-12 15:30:00,26.36,26.43,26.33,26.35,238100.0,20.7446,20.7997,20.721,20.7367,238100.0
2006-07-13 09:30:00,25.8,26.15,25.8,25.9,285500.0,20.3039,20.5793,20.3039,20.3826,285500.0
2006-07-13 10:00:00,25.9,25.91,25.72,25.72,190800.0,20.3826,20.3904,20.2409,20.2409,190800.0
2006-07-13 10:30:00,25.71,25.77,25.57,25.67,129600.0,20.233,20.2803,20.1229,20.2016,129600.0
2006-07-13 11:00:00,25.66,25.75,25.55,25.72,97900.0,20.1937,20.2645,20.1071,20.2409,97900.0
2006-07-13 11:30:00,25.7,25.78,25.62,25.7,75600.0,20.2252,20.2881,20.1622,20.2252,75600.0
2006-07-13 12:00:00,25.71,25.8,25.65,25.72,81200.0,20.233,20.3039,20.1858,20.2409,81200.0
2006-07-13 12:30:00,25.72,25.84,25.7,25.8,120300.0,20.2409,20.3353,20.2252,20.3039,120300.0
2006-07-13 13:00:00,25.8,25.8,25.67,25.67,31600.0,20.3039,20.3039,20.2016,20.2016,31600.0
2006-07-13 13:30:00,25.65,25.68,25.3,25.32,119600.0,20.1858,20.2094,19.9104,19.9261,119600.0
2006-07-13 14:00:00,25.31,25.38,25.26,25.27,63800.0,19.9182,19.9733,19.8789,19.8868,63800.0
2006-07-13 14:30:00,25.27,25.28,25.07,25.21,111500.0,19.8868,19.8946,19.7294,19.8395,111500.0
2006-07-13 15:00:00,25.2,25.2,24.93,24.95,250700.0,19.8317,19.8317,19.6192,19.6349,250700.0
2006-07-13 15:30:00,24.96,25.09,24.91,24.92,117900.0,19.6428,19.7451,19.6035,19.6113,117900.0
2006-07-14 09:30:00,24.91,24.91,24.4,24.46,170500.0,19.6035,19.6035,19.2021,19.2493,170500.0
2006-07-14 10:00:00,24.44,24.5,24.2,24.48,117900.0,19.2336,19.2808,19.0447,19.2651,117900.0
2006-07-14 10:30:00,24.48,24.74,24.48,24.48,74100.0,19.2651,19.4697,19.2651,19.2651,74100.0
2006-07-14 11:00:00,24.48,24.53,24.3,24.31,141900.0,19.2651,19.3044,19.1234,19.1313,141900.0
2006-07-14 11:30:00,24.31,24.4,24.15,24.28,101500.0,19.1313,19.2021,19.0054,19.1077,101500.0
2006-07-14 12:00:00,24.3,24.3,24.13,24.27,122200.0,19.1234,19.1234,18.9896,19.0998,122200.0
2006-07-14 12:30:00,24.26,24.75,24.24,24.69,100600.0,19.0919,19.4775,19.0762,19.4303,100600.0
2006-07-14 13:00:00,24.67,24.67,24.45,24.46,55600.0,19.4146,19.4146,19.2415,19.2493,55600.0
2006-07-14 13:30:00,24.43,24.49,24.34,24.39,44800.0,19.2257,19.2729,19.1549,19.1942,44800.0
2006-07-14 14:00:00,24.39,24.45,24.34,24.38,145400.0,19.1942,19.2415,19.1549,19.1864,145400.0
2006-07-14 14:30:00,24.38,24.45,24.33,24.41,140400.0,19.1864,19.2415,19.147,19.21,140400.0
2006-07-14 15:00:00,24.41,24.49,24.29,24.49,125200.0,19.21,19.2729,19.1155,19.2729,125200.0
2006-07-14 15:30:00,24.5,24.52,24.43,24.45,139900.0,19.2808,19.2965,19.2257,19.2415,139900.0
2006-07-17 09:30:00,24.28,24.69,24.22,24.35,98800.0,19.1077,19.4303,19.0604,19.1628,98800.0
2006-07-17 10:00:00,24.35,24.45,24.21,24.21,104600.0,19.1628,19.2415,19.0526,19.0526,104600.0
2006-07-17 10:30:00,24.21,24.27,23.98,24.27,120600.0,19.0526,19.0998,18.8716,19.0998,120600.0
2006-07-17 11:00:00,24.27,24.36,24.19,24.31,61600.0,19.0998,19.1706,19.0368,19.1313,61600.0
2006-07-17 11:30:00,24.31,24.31,24.23,24.27,75900.0,19.1313,19.1313,19.0683,19.0998,75900.0
2006-07-17 12:00:00,24.28,24.28,24.19,24.2,82100.0,19.1077,19.1077,19.0368,19.0447,82100.0
2006-07-17 12:30:00,24.21,24.26,24.06,24.09,55300.0,19.0526,19.0919,18.9345,18.9581,55300.0
2006-07-17 13:00:00,24.07,24.23,24.05,24.13,261300.0,18.9424,19.0683,18.9267,18.9896,261300.0
2006-07-17 13:30:00,24.14,24.14,24.02,24.05,100600.0,18.9975,18.9975,18.9031,18.9267,100600.0
2006-07-17 14:00:00,24.05,24.07,23.98,24.01,62000.0,18.9267,18.9424,18.8716,18.8952,62000.0
2006-07-17 14:30:00,24.02,24.14,23.98,24.0,73900.0,18.9031,18.9975,18.8716,18.8873,73900.0
2006-07-17 15:00:00,24.0,24.06,23.98,24.04,109000.0,18.8873,18.9345,18.8716,18.9188,109000.0
2006-07-17 15:30:00,24.05,24.22,23.98,24.04,133200.0,18.9267,19.0604,18.8716,18.9188,133200.0
2006-07-18 09:30:00,24.05,24.43,23.75,24.36,188500.0,18.9267,19.2257,18.6906,19.1706,188500.0
2006-07-18 10:00:00,24.36,24.36,23.96,24.04,59000.0,19.1706,19.1706,18.8558,18.9188,59000.0
2006-07-18 10:30:00,24.01,24.03,23.83,23.83,152800.0,18.8952,18.9109,18.7535,18.7535,152800.0
2006-07-18 11:00:00,23.84,23.85,23.59,23.75,76400.0,18.7614,18.7693,18.5647,18.6906,76400.0
2006-07-18 11:30:00,23.75,23.77,23.65,23.74,143200.0,18.6906,18.7063,18.6119,18.6827,143200.0
2006-07-18 12:00:00,23.75,23.79,23.66,23.79,42400.0,18.6906,18.7221,18.6197,18.7221,42400.0
2006-07-18 12:30:00,23.79,23.85,23.65,23.73,123000.0,18.7221,18.7693,18.6119,18.6748,123000.0
2006-07-18 13:00:00,23.72,23.72,23.44,23.47,66800.0,18.667,18.667,18.4466,18.4702,66800.0
2006-07-18 13:30:00,23.48,23.67,23.43,23.45,63800.0,18.4781,18.6276,18.4387,18.4545,63800.0
2006-07-18 14:00:00,23.45,23.53,23.43,23.51,238300.0,18.4545,18.5174,18.4387,18.5017,238300.0
2006-07-18 14:30:00,23.5,23.72,23.49,23.72,163500.0,18.4938,18.667,18.486,18.667,163500.0
2006-07-18 15:00:00,23.71,23.72,23.51,23.6,126300.0,18.6591,18.667,18.5017,18.5725,126300.0
2006-07-18 15:30:00,23.6,23.84,23.55,23.82,261900.0,18.5725,18.7614,18.5332,18.7457,261900.0
2006-07-19 09:30:00,23.82,23.99,23.62,23.79,257600.0,18.7457,18.8794,18.5883,18.7221,257600.0
2006-07-19 10:00:00,23.79,24.11,23.78,24.09,194600.0,18.7221,18.9739,18.7142,18.9581,194600.0
2006-07-19 10:30:00,24.09,24.42,23.95,24.25,372100.0,18.9581,19.2178,18.848,19.0841,372100.0
2006-07-19 11:00:00,24.24,24.42,24.12,24.41,112000.0,19.0762,19.2178,18.9818,19.21,112000.0
2006-07-19 11:30:00,24.43,24.43,24.21,24.25,102500.0,19.2257,19.2257,19.0526,19.0841,102500.0
2006-07-19 12:00:00,24.25,24.38,24.24,24.38,117800.0,19.0841,19.1864,19.0762,19.1864,117800.0
2006-07-19 12:30:00,24.38,24.53,24.38,24.49,64200.0,19.1864,19.3044,19.1864,19.2729,64200.0
2006-07-19 13:00:00,24.5,24.56,24.41,24.48,86700.0,19.2808,19.328,19.21,19.2651,86700.0
2006-07-19 13:30:00,24.5,24.57,24.4,24.43,53300.0,19.2808,19.3359,19.2021,19.2257,53300.0
2006-07-19 14:00:00,24.43,24.45,24.3,24.35,132000.0,19.2257,19.2415,19.1234,19.1628,132000.0
2006-07-19 14:30:00,24.35,24.4,24.3,24.35,133400.0,19.1628,19.2021,19.1234,19.1628,133400.0
2006-07-19 15:00:00,24.35,24.38,24.28,24.37,117900.0,19.1628,19.1864,19.1077,19.1785,117900.0
2006-07-19 15:30:00,24.37,24.52,24.36,24.51,220200.0,19.1785,19.2965,19.1706,19.2887,220200.0
2006-07-20 09:30:00,24.46,24.61,24.27,24.3,80200.0,19.2493,19.3674,19.0998,19.1234,80200.0
2006-07-20 10:00:00,24.3,24.31,24.03,24.09,126200.0,19.1234,19.1313,18.9109,18.9581,126200.0
2006-07-20 10:30:00,24.08,24.19,23.92,24.14,66000.0,18.9503,19.0368,18.8244,18.9975,66000.0
2006-07-20 11:00:00,24.14,24.15,23.98,24.0,51000.0,18.9975,19.0054,18.8716,18.8873,51000.0
2006-07-20 11:30:00,24.0,24.08,23.92,24.07,56100.0,18.8873,18.9503,18.8244,18.9424,56100.0
2006-07-20 12:00:00,24.07,24.1,23.87,23.93,99800.0,18.9424,18.966,18.785,18.8322,99800.0
2006-07-20 12:30:00,23.93,24.02,23.85,24.02,77200.0,18.8322,18.9031,18.7693,18.9031,77200.0
2006-07-20 13:00:00,24.02,24.11,23.99,24.04,99200.0,18.9031,18.9739,18.8794,18.9188,99200.0
2006-07-20 13:30:00,24.03,24.03,23.69,23.8,62600.0,18.9109,18.9109,18.6434,18.7299,62600.0
2006-07-20 14:00:00,23.8,23.91,23.58,23.58,50100.0,18.7299,18.8165,18.5568,18.5568,50100.0
2006-07-20 14:30:00,23.59,23.84,23.59,23.79,70000.0,18.5647,18.7614,18.5647,18.7221,70000.0
2006-07-20 15:00:00,23.77,23.86,23.65,23.67,63100.0,18.7063,18.7771,18.6119,18.6276,63100.0
2006-07-20 15:30:00,23.67,23.75,23.6,23.67,144900.0,18.6276,18.6906,18.5725,18.6276,144900.0
2006-07-21 09:30:00,23.71,24.0,23.27,23.27,153700.0,18.6591,18.8873,18.3128,18.3128,153700.0
2006-07-21 10:00:00,23.28,23.28,22.99,23.03,81600.0,18.3207,18.3207,18.0925,18.124,81600.0
2006-07-21 10:30:00,23.04,23.46,23.03,23.46,61300.0,18.1318,18.4623,18.124,18.4623,61300.0
2006-07-21 11:00:00,23.48,23.51,23.18,23.42,115300.0,18.4781,18.5017,18.242,18.4309,115300.0
2006-07-21 11:30:00,23.39,23.4,23.15,23.21,46100.0,18.4073,18.4151,18.2184,18.2656,46100.0
2006-07-21 12:00:00,23.22,23.23,23.08,23.19,243200.0,18.2735,18.2813,18.1633,18.2499,243200.0
2006-07-21 12:30:00,23.2,23.23,23.0,23.11,90000.0,18.2577,18.2813,18.1003,18.1869,90000.0
2006-07-21 13:00:00,23.11,23.35,23.06,23.27,150300.0,18.1869,18.3758,18.1476,18.3128,150300.0
2006-07-21 13:30:00,23.26,23.36,23.22,23.34,193200.0,18.305,18.3837,18.2735,18.3679,193200.0
2006-07-21 14:00:00,23.34,23.34,23.19,23.3,52300.0,18.3679,18.3679,18.2499,18.3364,52300.0
2006-07-21 14:30:00,23.29,23.3,23.11,23.14,63900.0,18.3286,18.3364,18.1869,18.2105,63900.0
2006-07-21 15:00:00,23.14,23.15,23.0,23.03,266600.0,18.2105,18.2184,18.1003,18.124,266600.0
2006-07-21 15:30:00,23.03,23.16,23.03,23.05,167900.0,18.124,18.2263,18.124,18.1397,167900.0
2006-07-24 09:30:00,23.12,23.47,23.1,23.4,183700.0,18.1948,18.4702,18.179,18.4151,183700.0
2006-07-24 10:00:00,23.4,23.71,23.36,23.7,254000.0,18.4151,18.6591,18.3837,18.6512,254000.0
2006-07-24 10:30:00,23.66,23.86,23.66,23.82,70100.0,18.6197,18.7771,18.6197,18.7457,70100.0
2006-07-24 11:00:00,23.81,23.82,23.6,23.65,60700.0,18.7378,18.7457,18.5725,18.6119,60700.0
2006-07-24 11:30:00,23.65,23.8,23.65,23.77,63500.0,18.6119,18.7299,18.6119,18.7063,63500.0
2006-07-24 12:00:00,23.77,23.77,23.69,23.73,65700.0,18.7063,18.7063,18.6434,18.6748,65700.0
2006-07-24 12:30:00,23.71,23.72,23.63,23.63,55900.0,18.6591,18.667,18.5961,18.5961,55900.0
2006-07-24 13:00:00,23.64,23.64,23.53,23.57,136400.0,18.604,18.604,18.5174,18.5489,136400.0
2006-07-24 13:30:00,23.58,23.66,23.57,23.61,35300.0,18.5568,18.6197,18.5489,18.5804,35300.0
2006-07-24 14:00:00,23.6,23.61,23.5,23.53,44800.0,18.5725,18.5804,18.4938,18.5174,44800.0
2006-07-24 14:30:00,23.53,23.71,23.51,23.71,69800.0,18.5174,18.6591,18.5017,18.6591,69800.0
2006-07-24 15:00:00,23.73,23.82,23.68,23.8,73200.0,18.6748,18.7457,18.6355,18.7299,73200.0
2006-07-24 15:30:00,23.8,23.81,23.74,23.8,129800.0,18.7299,18.7378,18.6827,18.7299,129800.0
2006-07-25 09:30:00,23.78,23.78,23.4,23.62,83100.0,18.7142,18.7142,18.4151,18.5883,83100.0
2006-07-25 10:00:00,23.63,24.11,23.62,23.83,111600.0,18.5961,18.9739,18.5883,18.7535,111600.0
2006-07-25 10:30:00,23.84,23.86,23.67,23.78,69800.0,18.7614,18.7771,18.6276,18.7142,69800.0
2006-07-25 11:00:00,23.77,23.91,23.65,23.81,61100.0,18.7063,18.8165,18.6119,18.7378,61100.0
2006-07-25 11:30:00,23.8,23.93,23.68,23.93,50100.0,18.7299,18.8322,18.6355,18.8322,50100.0
2006-07-25 12:00:00,23.91,24.24,23.89,24.17,135700.0,18.8165,19.0762,18.8007,19.0211,135700.0
2006-07-25 12:30:00,24.16,24.17,23.98,24.0,57700.0,19.0132,19.0211,18.8716,18.8873,57700.0
2006-07-25 13:00:00,24.0,24.1,23.95,24.01,58800.0,18.8873,18.966,18.848,18.8952,58800.0
2006-07-25 13:30:00,24.01,24.08,23.9,24.06,104200.0,18.8952,18.9503,18.8086,18.9345,104200.0
2006-07-25 14:00:00,24.06,24.08,23.84,23.9,44500.0,18.9345,18.9503,18.7614,18.8086,44500.0
2006-07-25 14:30:00,23.91,24.12,23.85,24.06,114100.0,18.8165,18.9818,18.7693,18.9345,114100.0
2006-07-25 15:00:00,24.07,24.5,24.04,24.49,209900.0,18.9424,19.2808,18.9188,19.2729,209900.0
2006-07-25 15:30:00,24.49,24.72,24.49,24.52,208400.0,19.2729,19.4539,19.2729,19.2965,208400.0
2006-07-26 09:30:00,24.4,24.4,24.14,24.27,95300.0,19.2021,19.2021,18.9975,19.0998,95300.0
2006-07-26 10:00:00,24.27,24.4,24.03,24.32,91000.0,19.0998,19.2021,18.9109,19.1391,91000.0
2006-07-26 10:30:00,24.29,24.37,24.16,24.33,108000.0,19.1155,19.1785,19.0132,19.147,108000.0
2006-07-26 11:00:00,24.31,24.35,24.22,24.33,76400.0,19.1313,19.1628,19.0604,19.147,76400.0
2006-07-26 11:30:00,24.34,24.56,24.27,24.56,82400.0,19.1549,19.328,19.0998,19.328,82400.0
2006-07-26 12:00:00,24.6,24.91,24.6,24.83,131700.0,19.3595,19.6035,19.3595,19.5405,131700.0
2006-07-26 12:30:00,24.81,24.84,24.62,24.72,77500.0,19.5248,19.5484,19.3752,19.4539,77500.0
2006-07-26 13:00:00,24.7,24.74,24.55,24.6,47900.0,19.4382,19.4697,19.3201,19.3595,47900.0
2006-07-26 13:30:00,24.61,24.84,24.56,24.78,89800.0,19.3674,19.5484,19.328,19.5012,89800.0
2006-07-26 14:00:00,24.76,24.89,24.52,24.75,80700.0,19.4854,19.5877,19.2965,19.4775,80700.0
2006-07-26 14:30:00,24.77,24.91,24.69,24.79,47800.0,19.4933,19.6035,19.4303,19.509,47800.0
2006-07-26 15:00:00,24.79,24.79,24.53,24.62,67900.0,19.509,19.509,19.3044,19.3752,67900.0
2006-07-26 15:30:00,24.61,24.65,24.49,24.61,97800.0,19.3674,19.3988,19.2729,19.3674,97800.0
2006-07-27 09:30:00,24.61,25.04,24.6,25.0,49700.0,19.3674,19.7058,19.3595,19.6743,49700.0
2006-07-27 10:00:00,25.0,25.4,25.0,25.16,136500.0,19.6743,19.9891,19.6743,19.8002,136500.0
2006-07-27 10:30:00,25.16,25.25,24.86,24.92,105000.0,19.8002,19.871,19.5641,19.6113,105000.0
2006-07-27 11:00:00,24.93,24.95,24.79,24.8,86900.0,19.6192,19.6349,19.509,19.5169,86900.0
2006-07-27 11:30:00,24.8,24.85,24.57,24.58,57100.0,19.5169,19.5562,19.3359,19.3438,57100.0
2006-07-27 12:00:00,24.58,24.66,24.52,24.55,98900.0,19.3438,19.4067,19.2965,19.3201,98900.0
2006-07-27 12:30:00,24.55,24.64,24.53,24.59,40300.0,19.3201,19.391,19.3044,19.3516,40300.0
2006-07-27 13:00:00,24.6,24.6,24.46,24.53,60000.0,19.3595,19.3595,19.2493,19.3044,60000.0
2006-07-27 13:30:00,24.48,24.5,24.23,24.38,74000.0,19.2651,19.2808,19.0683,19.1864,74000.0
2006-07-27 14:00:00,24.35,24.44,24.19,24.43,57900.0,19.1628,19.2336,19.0368,19.2257,57900.0
2006-07-27 14:30:00,24.43,24.49,24.35,24.43,59700.0,19.2257,19.2729,19.1628,19.2257,59700.0
2006-07-27 15:00:00,24.43,24.45,24.27,24.27,87900.0,19.2257,19.2415,19.0998,19.0998,87900.0
2006-07-27 15:30:00,24.27,24.51,24.26,24.51,124200.0,19.0998,19.2887,19.0919,19.2887,124200.0
2006-07-28 09:30:00,24.95,25.31,24.81,24.84,226300.0,19.6349,19.9182,19.5248,19.5484,226300.0
2006-07-28 10:00:00,24.84,25.0,24.79,24.97,109100.0,19.5484,19.6743,19.509,19.6507,109100.0
2006-07-28 10:30:00,24.97,25.37,24.97,25.37,286400.0,19.6507,19.9655,19.6507,19.9655,286400.0
2006-07-28 11:00:00,25.37,25.73,25.36,25.69,161200.0,19.9655,20.2488,19.9576,20.2173,161200.0
2006-07-28 11:30:00,25.69,25.7,25.38,25.39,138900.0,20.2173,20.2252,19.9733,19.9812,138900.0
2006-07-28 12:00:00,25.39,25.51,25.33,25.5,73100.0,19.9812,20.0756,19.934,20.0678,73100.0
2006-07-28 12:30:00,25.5,25.63,25.43,25.44,96400.0,20.0678,20.1701,20.0127,20.0206,96400.0
2006-07-28 13:00:00,25.44,25.45,25.28,25.28,205700.0,20.0206,20.0284,19.8946,19.8946,205700.0
2006-07-28 13:30:00,25.28,25.29,25.17,25.19,87400.0,19.8946,19.9025,19.8081,19.8238,87400.0
2006-07-28 14:00:00,25.19,25.61,25.19,25.53,80300.0,19.8238,20.1543,19.8238,20.0914,80300.0
2006-07-28 14:30:00,25.53,25.63,25.44,25.45,71700.0,20.0914,20.1701,20.0206,20.0284,71700.0
2006-07-28 15:00:00,25.44,25.46,25.36,25.41,247800.0,20.0206,20.0363,19.9576,19.9969,247800.0
2006-07-28 15:30:00,25.41,25.69,25.38,25.69,240000.0,19.9969,20.2173,19.9733,20.2173,240000.0
2006-07-31 09:30:00,22.95,23.0,21.52,21.59,1784900.0,18.061,18.1003,16.9356,16.9907,1784900.0
2006-07-31 10:00:00,21.58,22.79,21.56,22.36,1998500.0,16.9828,17.9351,16.9671,17.5967,1998500.0
2006-07-31 10:30:00,22.42,22.9,22.25,22.63,1224500.0,17.6439,18.0216,17.5101,17.8092,1224500.0
2006-07-31 11:00:00,22.6,22.68,22.08,22.22,449600.0,17.7856,17.8485,17.3763,17.4865,449600.0
2006-07-31 11:30:00,22.2,22.52,22.2,22.41,294500.0,17.4708,17.7226,17.4708,17.636,294500.0
2006-07-31 12:00:00,22.42,22.49,22.32,22.43,281800.0,17.6439,17.699,17.5652,17.6518,281800.0
2006-07-31 12:30:00,22.43,22.5,22.4,22.45,209100.0,17.6518,17.7069,17.6282,17.6675,209100.0
2006-07-31 13:00:00,22.44,22.67,22.4,22.47,295700.0,17.6596,17.8406,17.6282,17.6832,295700.0
2006-07-31 13:30:00,22.48,22.62,22.47,22.62,190900.0,17.6911,17.8013,17.6832,17.8013,190900.0
2006-07-31 14:00:00,22.61,23.0,22.49,22.65,682300.0,17.7934,18.1003,17.699,17.8249,682300.0
2006-07-31 14:30:00,22.65,22.9,22.64,22.76,364900.0,17.8249,18.0216,17.817,17.9115,364900.0
2006-07-31 15:00:00,22.77,22.86,22.68,22.73,333000.0,17.9193,17.9902,17.8485,17.8879,333000.0
2006-07-31 15:30:00,22.71,22.96,22.65,22.92,627200.0,17.8721,18.0689,17.8249,18.0374,627200.0
2006-08-01 09:30:00,22.96,24.2,22.8,24.11,407300.0,18.0689,19.0447,17.9429,18.9739,407300.0
2006-08-01 10:00:00,24.12,24.85,23.75,23.82,717100.0,18.9818,19.5562,18.6906,18.7457,717100.0
2006-08-01 10:30:00,23.81,23.95,23.55,23.62,226900.0,18.7378,18.848,18.5332,18.5883,226900.0
2006-08-01 11:00:00,23.6,23.72,23.38,23.55,233400.0,18.5725,18.667,18.3994,18.5332,233400.0
2006-08-01 11:30:00,23.56,23.68,23.42,23.59,181000.0,18.541,18.6355,18.4309,18.5647,181000.0
2006-08-01 12:00:00,23.55,23.78,23.49,23.67,181300.0,18.5332,18.7142,18.486,18.6276,181300.0
2006-08-01 12:30:00,23.65,23.68,23.53,23.56,171500.0,18.6119,18.6355,18.5174,18.541,171500.0
2006-08-01 13:00:00,23.57,23.67,23.56,23.59,352100.0,18.5489,18.6276,18.541,18.5647,352100.0
2006-08-01 13:30:00,23.58,23.7,23.53,23.59,208200.0,18.5568,18.6512,18.5174,18.5647,208200.0
2006-08-01 14:00:00,23.6,23.69,23.54,23.62,221700.0,18.5725,18.6434,18.5253,18.5883,221700.0
2006-08-01 14:30:00,23.62,23.79,23.55,23.68,591000.0,18.5883,18.7221,18.5332,18.6355,591000.0
2006-08-01 15:00:00,23.68,23.73,23.65,23.72,208600.0,18.6355,18.6748,18.6119,18.667,208600.0
2006-08-01 15:30:00,23.72,23.88,23.7,23.86,257100.0,18.667,18.7929,18.6512,18.7771,257100.0
2006-08-02 09:30:00,23.95,24.27,23.85,23.89,304000.0,18.848,19.0998,18.7693,18.8007,304000.0
2006-08-02 10:00:00,23.89,24.23,23.89,24.03,223800.0,18.8007,19.0683,18.8007,18.9109,223800.0
2006-08-02 10:30:00,24.06,24.7,24.05,24.56,214900.0,18.9345,19.4382,18.9267,19.328,214900.0
2006-08-02 11:00:00,24.57,25.04,24.55,24.76,188400.0,19.3359,19.7058,19.3201,19.4854,188400.0
2006-08-02 11:30:00,24.77,24.83,24.6,24.75,97800.0,19.4933,19.5405,19.3595,19.4775,97800.0
2006-08-02 12:00:00,24.73,24.76,24.57,24.7,102200.0,19.4618,19.4854,19.3359,19.4382,102200.0
2006-08-02 12:30:00,24.7,24.88,24.67,24.87,85600.0,19.4382,19.5798,19.4146,19.572,85600.0
2006-08-02 13:00:00,24.87,24.94,24.85,24.94,88900.0,19.572,19.6271,19.5562,19.6271,88900.0
2006-08-02 13:30:00,24.94,24.95,24.89,24.93,62700.0,19.6271,19.6349,19.5877,19.6192,62700.0
2006-08-02 14:00:00,24.94,25.11,24.92,25.04,199200.0,19.6271,19.7609,19.6113,19.7058,199200.0
2006-08-02 14:30:00,25.03,25.03,24.8,24.87,102800.0,19.6979,19.6979,19.5169,19.572,102800.0
2006-08-02 15:00:00,24.86,24.86,24.54,24.58,142200.0,19.5641,19.5641,19.3123,19.3438,142200.0
2006-08-02 15:30:00,24.58,24.69,24.46,24.5,257300.0,19.3438,19.4303,19.2493,19.2808,257300.0
2006-08-03 09:30:00,24.45,24.8,24.2,24.57,204200.0,19.2415,19.5169,19.0447,19.3359,204200.0
2006-08-03 10:00:00,24.58,24.98,24.46,24.93,103800.0,19.3438,19.6585,19.2493,19.6192,103800.0
2006-08-03 10:30:00,24.92,24.98,24.84,24.98,54900.0,19.6113,19.6585,19.5484,19.6585,54900.0
2006-08-03 11:00:00,24.99,25.0,24.85,24.86,36000.0,19.6664,19.6743,19.5562,19.5641,36000.0
2006-08-03 11:30:00,24.85,24.9,24.8,24.9,150500.0,19.5562,19.5956,19.5169,19.5956,150500.0
2006-08-03 12:00:00,24.91,24.99,24.85,24.99,40800.0,19.6035,19.6664,19.5562,19.6664,40800.0
2006-08-03 12:30:00,24.99,24.99,24.9,24.95,32800.0,19.6664,19.6664,19.5956,19.6349,32800.0
2006-08-03 13:00:00,24.95,25.07,24.92,25.0,128600.0,19.6349,19.7294,19.6113,19.6743,128600.0
2006-08-03 13:30:00,25.01,25.31,25.0,25.31,55600.0,19.6822,19.9182,19.6743,19.9182,55600.0
2006-08-03 14:00:00,25.31,25.47,25.25,25.31,80000.0,19.9182,20.0442,19.871,19.9182,80000.0
2006-08-03 14:30:00,25.31,25.43,25.25,25.4,45300.0,19.9182,20.0127,19.871,19.9891,45300.0
2006-08-03 15:00:00,25.39,25.56,25.32,25.54,65700.0,19.9812,20.115,19.9261,20.0993,65700.0
2006-08-03 15:30:00,25.54,25.55,25.36,25.47,139800.0,20.0993,20.1071,19.9576,20.0442,139800.0
2006-08-04 09:30:00,25.74,25.8,25.6,25.75,104600.0,20.2566,20.3039,20.1465,20.2645,104600.0
2006-08-04 10:00:00,25.74,25.9,25.54,25.77,128900.0,20.2566,20.3826,20.0993,20.2803,128900.0
2006-08-04 10:30:00,25.77,26.6,25.72,25.87,154700.0,20.2803,20.9334,20.2409,20.359,154700.0
2006-08-04 11:00:00,25.87,25.89,25.53,25.53,63500.0,20.359,20.3747,20.0914,20.0914,63500.0
2006-08-04 11:30:00,25.54,25.56,25.4,25.42,54300.0,20.0993,20.115,19.9891,20.0048,54300.0
2006-08-04 12:00:00,25.42,25.51,25.28,25.34,79600.0,20.0048,20.0756,19.8946,19.9419,79600.0
2006-08-04 12:30:00,25.33,25.44,25.14,25.43,92100.0,19.934,20.0206,19.7845,20.0127,92100.0
2006-08-04 13:00:00,25.42,25.47,25.38,25.42,115900.0,20.0048,20.0442,19.9733,20.0048,115900.0
2006-08-04 13:30:00,25.42,25.48,25.39,25.47,107200.0,20.0048,20.052,19.9812,20.0442,107200.0
2006-08-04 14:00:00,25.48,25.6,25.44,25.54,119400.0,20.052,20.1465,20.0206,20.0993,119400.0
2006-08-04 14:30:00,25.54,25.6,25.4,25.55,131500.0,20.0993,20.1465,19.9891,20.1071,131500.0
2006-08-04 15:00:00,25.54,25.6,25.47,25.52,124900.0,20.0993,20.1465,20.0442,20.0835,124900.0
2006-08-04 15:30:00,25.52,25.53,25.42,25.46,133900.0,20.0835,20.0914,20.0048,20.0363,133900.0
2006-08-07 09:30:00,25.4,25.47,25.28,25.45,152200.0,19.9891,20.0442,19.8946,20.0284,152200.0
2006-08-07 10:00:00,25.45,25.53,25.38,25.48,79300.0,20.0284,20.0914,19.9733,20.052,79300.0
2006-08-07 10:30:00,25.48,25.52,25.38,25.38,77200.0,20.052,20.0835,19.9733,19.9733,77200.0
2006-08-07 11:00:00,25.34,25.36,25.28,25.29,161500.0,19.9419,19.9576,19.8946,19.9025,161500.0
2006-08-07 11:30:00,25.28,25.34,25.23,25.33,81100.0,19.8946,19.9419,19.8553,19.934,81100.0
2006-08-07 12:00:00,25.33,25.56,25.33,25.42,49900.0,19.934,20.115,19.934,20.0048,49900.0
2006-08-07 12:30:00,25.42,25.59,25.42,25.44,48900.0,20.0048,20.1386,20.0048,20.0206,48900.0
2006-08-07 13:00:00,25.43,25.6,25.41,25.58,47200.0,20.0127,20.1465,19.9969,20.1307,47200.0
2006-08-07 13:30:00,25.58,25.59,25.3,25.3,69300.0,20.1307,20.1386,19.9104,19.9104,69300.0
2006-08-07 14:00:00,25.3,25.37,25.22,25.27,102100.0,19.9104,19.9655,19.8474,19.8868,102100.0
2006-08-07 14:30:00,25.27,25.42,25.25,25.37,56500.0,19.8868,20.0048,19.871,19.9655,56500.0
2006-08-07 15:00:00,25.37,25.49,25.3,25.47,78200.0,19.9655,20.0599,19.9104,20.0442,78200.0
2006-08-07 15:30:00,25.47,25.54,25.42,25.45,97300.0,20.0442,20.0993,20.0048,20.0284,97300.0
2006-08-08 09:30:00,25.48,25.53,25.15,25.37,66000.0,20.052,20.0914,19.7923,19.9655,66000.0
2006-08-08 10:00:00,25.34,25.4,25.15,25.19,123600.0,19.9419,19.9891,19.7923,19.8238,123600.0
2006-08-08 10:30:00,25.18,25.19,25.0,25.06,69200.0,19.8159,19.8238,19.6743,19.7215,69200.0
2006-08-08 11:00:00,25.06,25.17,25.02,25.09,88200.0,19.7215,19.8081,19.69,19.7451,88200.0
2006-08-08 11:30:00,25.09,25.29,25.08,25.16,67800.0,19.7451,19.9025,19.7372,19.8002,67800.0
2006-08-08 12:00:00,25.16,25.18,25.05,25.12,56400.0,19.8002,19.8159,19.7136,19.7687,56400.0
2006-08-08 12:30:00,25.12,25.23,25.09,25.22,60400.0,19.7687,19.8553,19.7451,19.8474,60400.0
2006-08-08 13:00:00,25.22,25.27,25.15,25.2,31500.0,19.8474,19.8868,19.7923,19.8317,31500.0
2006-08-08 13:30:00,25.17,25.19,25.09,25.15,30300.0,19.8081,19.8238,19.7451,19.7923,30300.0
2006-08-08 14:00:00,25.14,25.39,25.04,25.1,143300.0,19.7845,19.9812,19.7058,19.753,143300.0
2006-08-08 14:30:00,25.11,25.18,24.94,25.04,177100.0,19.7609,19.8159,19.6271,19.7058,177100.0
2006-08-08 15:00:00,25.02,25.1,24.86,24.9,387600.0,19.69,19.753,19.5641,19.5956,387600.0
2006-08-08 15:30:00,24.9,25.01,24.8,24.94,118100.0,19.5956,19.6822,19.5169,19.6271,118100.0
2006-08-09 09:30:00,25.18,25.18,24.81,24.82,72600.0,19.8159,19.8159,19.5248,19.5326,72600.0
2006-08-09 10:00:00,24.83,24.83,24.48,24.49,103400.0,19.5405,19.5405,19.2651,19.2729,103400.0
2006-08-09 10:30:00,24.47,24.48,24.22,24.42,162600.0,19.2572,19.2651,19.0604,19.2178,162600.0
2006-08-09 11:00:00,24.42,24.73,24.37,24.72,56900.0,19.2178,19.4618,19.1785,19.4539,56900.0
2006-08-09 11:30:00,24.74,24.98,24.74,24.95,100500.0,19.4697,19.6585,19.4697,19.6349,100500.0
2006-08-09 12:00:00,24.95,24.99,24.66,24.7,65900.0,19.6349,19.6664,19.4067,19.4382,65900.0
2006-08-09 12:30:00,24.7,24.7,24.43,24.64,50300.0,19.4382,19.4382,19.2257,19.391,50300.0
2006-08-09 13:00:00,24.61,24.73,24.56,24.61,41800.0,19.3674,19.4618,19.328,19.3674,41800.0
2006-08-09 13:30:00,24.62,24.62,24.45,24.46,36600.0,19.3752,19.3752,19.2415,19.2493,36600.0
2006-08-09 14:00:00,24.46,24.62,24.26,24.27,133700.0,19.2493,19.3752,19.0919,19.0998,133700.0
2006-08-09 14:30:00,24.28,24.45,24.15,24.16,217700.0,19.1077,19.2415,19.0054,19.0132,217700.0
2006-08-09 15:00:00,24.14,24.27,24.1,24.11,142500.0,18.9975,19.0998,18.966,18.9739,142500.0
2006-08-09 15:30:00,24.11,24.18,23.99,24.02,229900.0,18.9739,19.029,18.8794,18.9031,229900.0
2006-08-10 09:30:00,23.96,24.19,23.79,24.15,64700.0,18.8558,19.0368,18.7221,19.0054,64700.0
2006-08-10 10:00:00,24.14,24.17,23.95,24.1,106400.0,18.9975,19.0211,18.848,18.966,106400.0
2006-08-10 10:30:00,24.09,24.09,23.86,23.89,126600.0,18.9581,18.9581,18.7771,18.8007,126600.0
2006-08-10 11:00:00,23.89,24.08,23.85,23.98,112800.0,18.8007,18.9503,18.7693,18.8716,112800.0
2006-08-10 11:30:00,23.98,24.07,23.96,24.0,119900.0,18.8716,18.9424,18.8558,18.8873,119900.0
2006-08-10 12:00:00,24.0,24.08,23.92,24.01,103500.0,18.8873,18.9503,18.8244,18.8952,103500.0
2006-08-10 12:30:00,24.03,24.08,24.0,24.01,70800.0,18.9109,18.9503,18.8873,18.8952,70800.0
2006-08-10 13:00:00,24.01,24.01,23.93,23.94,52400.0,18.8952,18.8952,18.8322,18.8401,52400.0
2006-08-10 13:30:00,23.93,24.1,23.93,24.04,109600.0,18.8322,18.966,18.8322,18.9188,109600.0
2006-08-10 14:00:00,24.04,24.1,24.01,24.02,163000.0,18.9188,18.966,18.8952,18.9031,163000.0
2006-08-10 14:30:00,24.02,24.02,23.85,23.98,115800.0,18.9031,18.9031,18.7693,18.8716,115800.0
2006-08-10 15:00:00,23.98,23.98,23.8,23.88,117900.0,18.8716,18.8716,18.7299,18.7929,117900.0
2006-08-10 15:30:00,23.89,23.92,23.83,23.85,255900.0,18.8007,18.8244,18.7535,18.7693,255900.0
2006-08-11 09:30:00,23.85,23.85,23.51,23.54,116600.0,18.7693,18.7693,18.5017,18.5253,116600.0
2006-08-11 10:00:00,23.54,23.58,23.43,23.48,182800.0,18.5253,18.5568,18.4387,18.4781,182800.0
2006-08-11 10:30:00,23.48,23.66,23.43,23.6,91800.0,18.4781,18.6197,18.4387,18.5725,91800.0
2006-08-11 11:00:00,23.61,23.68,23.55,23.61,60900.0,18.5804,18.6355,18.5332,18.5804,60900.0
2006-08-11 11:30:00,23.63,23.63,23.37,23.38,71600.0,18.5961,18.5961,18.3915,18.3994,71600.0
2006-08-11 12:00:00,23.38,23.45,23.32,23.33,88100.0,18.3994,18.4545,18.3522,18.36,88100.0
2006-08-11 12:30:00,23.33,23.4,23.22,23.22,76000.0,18.36,18.4151,18.2735,18.2735,76000.0
2006-08-11 13:00:00,23.22,23.22,22.98,23.01,128300.0,18.2735,18.2735,18.0846,18.1082,128300.0
2006-08-11 13:30:00,23.01,23.1,23.0,23.09,98700.0,18.1082,18.179,18.1003,18.1712,98700.0
2006-08-11 14:00:00,23.1,23.2,23.09,23.15,99900.0,18.179,18.2577,18.1712,18.2184,99900.0
2006-08-11 14:30:00,23.16,23.18,23.04,23.14,76200.0,18.2263,18.242,18.1318,18.2105,76200.0
2006-08-11 15:00:00,23.14,23.21,23.05,23.21,100600.0,18.2105,18.2656,18.1397,18.2656,100600.0
2006-08-11 15:30:00,23.2,23.21,23.09,23.1,211800.0,18.2577,18.2656,18.1712,18.179,211800.0
2006-08-14 09:30:00,23.37,23.52,23.24,23.5,167400.0,18.3915,18.5096,18.2892,18.4938,167400.0
2006-08-14 10:00:00,23.49,23.67,23.49,23.56,118000.0,18.486,18.6276,18.486,18.541,118000.0
2006-08-14 10:30:00,23.56,23.57,23.4,23.46,135400.0,18.541,18.5489,18.4151,18.4623,135400.0
2006-08-14 11:00:00,23.47,23.74,23.43,23.68,110200.0,18.4702,18.6827,18.4387,18.6355,110200.0
2006-08-14 11:30:00,23.69,23.75,23.62,23.74,96200.0,18.6434,18.6906,18.5883,18.6827,96200.0
2006-08-14 12:00:00,23.74,23.75,23.65,23.67,99500.0,18.6827,18.6906,18.6119,18.6276,99500.0
2006-08-14 12:30:00,23.67,23.67,23.65,23.67,32300.0,18.6276,18.6276,18.6119,18.6276,32300.0
2006-08-14 13:00:00,23.66,23.67,23.58,23.59,71900.0,18.6197,18.6276,18.5568,18.5647,71900.0
2006-08-14 13:30:00,23.59,23.61,23.41,23.44,64900.0,18.5647,18.5804,18.423,18.4466,64900.0
2006-08-14 14:00:00,23.44,23.48,23.19,23.2,83800.0,18.4466,18.4781,18.2499,18.2577,83800.0
2006-08-14 14:30:00,23.2,23.21,22.9,22.99,173700.0,18.2577,18.2656,18.0216,18.0925,173700.0
2006-08-14 15:00:00,22.98,23.04,22.86,22.98,183000.0,18.0846,18.1318,17.9902,18.0846,183000.0
2006-08-14 15:30:00,22.97,23.01,22.91,22.96,253400.0,18.0767,18.1082,18.0295,18.0689,253400.0
2006-08-15 09:30:00,23.0,23.1,22.65,22.77,278300.0,18.1003,18.179,17.8249,17.9193,278300.0
2006-08-15 10:00:00,22.77,23.37,22.55,23.3,220400.0,17.9193,18.3915,17.7462,18.3364,220400.0
2006-08-15 10:30:00,23.3,23.64,23.3,23.58,120200.0,18.3364,18.604,18.3364,18.5568,120200.0
2006-08-15 11:00:00,23.57,23.62,23.45,23.49,59900.0,18.5489,18.5883,18.4545,18.486,59900.0
2006-08-15 11:30:00,23.49,23.58,23.44,23.54,56600.0,18.486,18.5568,18.4466,18.5253,56600.0
2006-08-15 12:00:00,23.55,23.77,23.54,23.77,70200.0,18.5332,18.7063,18.5253,18.7063,70200.0
2006-08-15 12:30:00,23.76,23.84,23.71,23.71,72600.0,18.6984,18.7614,18.6591,18.6591,72600.0
2006-08-15 13:00:00,23.71,23.71,23.44,23.44,66300.0,18.6591,18.6591,18.4466,18.4466,66300.0
2006-08-15 13:30:00,23.41,23.52,23.41,23.43,45600.0,18.423,18.5096,18.423,18.4387,45600.0
2006-08-15 14:00:00,23.44,23.45,23.37,23.41,65900.0,18.4466,18.4545,18.3915,18.423,65900.0
2006-08-15 14:30:00,23.41,23.55,23.37,23.42,121300.0,18.423,18.5332,18.3915,18.4309,121300.0
2006-08-15 15:00:00,23.42,23.52,23.4,23.51,114600.0,18.4309,18.5096,18.4151,18.5017,114600.0
2006-08-15 15:30:00,23.51,23.51,23.43,23.48,155600.0,18.5017,18.5017,18.4387,18.4781,155600.0
2006-08-16 09:30:00,23.6,23.81,23.52,23.71,85700.0,18.5725,18.7378,18.5096,18.6591,85700.0
2006-08-16 10:00:00,23.68,23.68,23.54,23.55,58100.0,18.6355,18.6355,18.5253,18.5332,58100.0
2006-08-16 10:30:00,23.55,23.65,23.5,23.59,127400.0,18.5332,18.6119,18.4938,18.5647,127400.0
2006-08-16 11:00:00,23.59,23.59,23.5,23.51,63700.0,18.5647,18.5647,18.4938,18.5017,63700.0
2006-08-16 11:30:00,23.5,23.64,23.49,23.63,98200.0,18.4938,18.604,18.486,18.5961,98200.0
2006-08-16 12:00:00,23.63,23.88,23.63,23.84,219900.0,18.5961,18.7929,18.5961,18.7614,219900.0
2006-08-16 12:30:00,23.84,24.05,23.84,23.87,77500.0,18.7614,18.9267,18.7614,18.785,77500.0
2006-08-16 13:00:00,23.85,23.93,23.8,23.82,53700.0,18.7693,18.8322,18.7299,18.7457,53700.0
2006-08-16 13:30:00,23.82,23.9,23.79,23.84,38200.0,18.7457,18.8086,18.7221,18.7614,38200.0
2006-08-16 14:00:00,23.85,24.0,23.83,23.95,88900.0,18.7693,18.8873,18.7535,18.848,88900.0
2006-08-16 14:30:00,23.95,24.22,23.93,24.21,127400.0,18.848,19.0604,18.8322,19.0526,127400.0
2006-08-16 15:00:00,24.21,24.27,24.17,24.2,153500.0,19.0526,19.0998,19.0211,19.0447,153500.0
2006-08-16 15:30:00,24.21,24.26,24.12,24.13,187700.0,19.0526,19.0919,18.9818,18.9896,187700.0
2006-08-17 09:30:00,23.94,24.13,23.88,24.0,119700.0,18.8401,18.9896,18.7929,18.8873,119700.0
2006-08-17 10:00:00,24.03,24.17,23.9,24.15,61500.0,18.9109,19.0211,18.8086,19.0054,61500.0
2006-08-17 10:30:00,24.14,24.14,24.04,24.09,39500.0,18.9975,18.9975,18.9188,18.9581,39500.0
2006-08-17 11:00:00,24.1,24.1,24.04,24.09,29500.0,18.966,18.966,18.9188,18.9581,29500.0
2006-08-17 11:30:00,24.09,24.12,23.98,24.0,28100.0,18.9581,18.9818,18.8716,18.8873,28100.0
2006-08-17 12:00:00,23.99,24.12,23.99,24.12,29700.0,18.8794,18.9818,18.8794,18.9818,29700.0
2006-08-17 12:30:00,24.12,24.21,24.12,24.19,25100.0,18.9818,19.0526,18.9818,19.0368,25100.0
2006-08-17 13:00:00,24.17,24.18,24.12,24.14,29100.0,19.0211,19.029,18.9818,18.9975,29100.0
2006-08-17 13:30:00,24.14,24.14,23.98,23.99,35700.0,18.9975,18.9975,18.8716,18.8794,35700.0
2006-08-17 14:00:00,23.99,23.99,23.7,23.72,99900.0,18.8794,18.8794,18.6512,18.667,99900.0
2006-08-17 14:30:00,23.68,23.72,23.62,23.69,159000.0,18.6355,18.667,18.5883,18.6434,159000.0
2006-08-17 15:00:00,23.68,23.82,23.67,23.75,48400.0,18.6355,18.7457,18.6276,18.6906,48400.0
2006-08-17 15:30:00,23.75,23.88,23.74,23.82,102700.0,18.6906,18.7929,18.6827,18.7457,102700.0
2006-08-18 09:30:00,23.85,24.03,23.66,23.67,62100.0,18.7693,18.9109,18.6197,18.6276,62100.0
2006-08-18 10:00:00,23.67,23.87,23.62,23.74,80500.0,18.6276,18.785,18.5883,18.6827,80500.0
2006-08-18 10:30:00,23.74,23.88,23.64,23.83,64300.0,18.6827,18.7929,18.604,18.7535,64300.0
2006-08-18 11:00:00,23.83,24.03,23.83,23.91,42700.0,18.7535,18.9109,18.7535,18.8165,42700.0
2006-08-18 11:30:00,23.93,24.03,23.86,24.01,36200.0,18.8322,18.9109,18.7771,18.8952,36200.0
2006-08-18 12:00:00,24.0,24.02,23.84,23.94,60100.0,18.8873,18.9031,18.7614,18.8401,60100.0
2006-08-18 12:30:00,23.94,23.94,23.84,23.9,41300.0,18.8401,18.8401,18.7614,18.8086,41300.0
2006-08-18 13:00:00,23.89,23.96,23.85,23.86,32000.0,18.8007,18.8558,18.7693,18.7771,32000.0
2006-08-18 13:30:00,23.85,24.04,23.85,23.9,42900.0,18.7693,18.9188,18.7693,18.8086,42900.0
2006-08-18 14:00:00,23.89,24.01,23.87,23.97,38800.0,18.8007,18.8952,18.785,18.8637,38800.0
2006-08-18 14:30:00,23.97,24.04,23.95,24.0,45100.0,18.8637,18.9188,18.848,18.8873,45100.0
2006-08-18 15:00:00,24.0,24.28,23.99,24.22,153600.0,18.8873,19.1077,18.8794,19.0604,153600.0
2006-08-18 15:30:00,24.22,24.25,24.17,24.24,70600.0,19.0604,19.0841,19.0211,19.0762,70600.0
2006-08-21 09:30:00,24.09,24.09,23.67,23.74,92900.0,18.9581,18.9581,18.6276,18.6827,92900.0
2006-08-21 10:00:00,23.74,24.01,23.71,23.88,50100.0,18.6827,18.8952,18.6591,18.7929,50100.0
2006-08-21 10:30:00,23.86,23.91,23.72,23.76,18500.0,18.7771,18.8165,18.667,18.6984,18500.0
2006-08-21 11:00:00,23.75,23.87,23.65,23.76,49000.0,18.6906,18.785,18.6119,18.6984,49000.0
2006-08-21 11:30:00,23.76,23.81,23.55,23.55,32900.0,18.6984,18.7378,18.5332,18.5332,32900.0
2006-08-21 12:00:00,23.55,23.56,23.48,23.49,34100.0,18.5332,18.541,18.4781,18.486,34100.0
2006-08-21 12:30:00,23.49,23.65,23.49,23.61,23200.0,18.486,18.6119,18.486,18.5804,23200.0
2006-08-21 13:00:00,23.61,23.77,23.54,23.55,43700.0,18.5804,18.7063,18.5253,18.5332,43700.0
2006-08-21 13:30:00,23.55,23.68,23.55,23.68,87600.0,18.5332,18.6355,18.5332,18.6355,87600.0
2006-08-21 14:00:00,23.68,23.72,23.52,23.53,66100.0,18.6355,18.667,18.5096,18.5174,66100.0
2006-08-21 14:30:00,23.53,23.61,23.47,23.56,49900.0,18.5174,18.5804,18.4702,18.541,49900.0
2006-08-21 15:00:00,23.57,23.6,23.49,23.57,65500.0,18.5489,18.5725,18.486,18.5489,65500.0
2006-08-21 15:30:00,23.56,23.58,23.44,23.44,160700.0,18.541,18.5568,18.4466,18.4466,160700.0
2006-08-22 09:30:00,23.51,23.88,23.49,23.79,88900.0,18.5017,18.7929,18.486,18.7221,88900.0
2006-08-22 10:00:00,23.79,23.79,23.49,23.49,288300.0,18.7221,18.7221,18.486,18.486,288300.0
2006-08-22 10:30:00,23.46,23.51,23.43,23.49,77200.0,18.4623,18.5017,18.4387,18.486,77200.0
2006-08-22 11:00:00,23.49,23.73,23.49,23.65,55200.0,18.486,18.6748,18.486,18.6119,55200.0
2006-08-22 11:30:00,23.64,23.89,23.64,23.84,43300.0,18.604,18.8007,18.604,18.7614,43300.0
2006-08-22 12:00:00,23.84,23.85,23.75,23.82,32800.0,18.7614,18.7693,18.6906,18.7457,32800.0
2006-08-22 12:30:00,23.83,23.88,23.7,23.73,44200.0,18.7535,18.7929,18.6512,18.6748,44200.0
2006-08-22 13:00:00,23.73,23.73,23.48,23.64,40800.0,18.6748,18.6748,18.4781,18.604,40800.0
2006-08-22 13:30:00,23.63,23.65,23.45,23.62,50500.0,18.5961,18.6119,18.4545,18.5883,50500.0
2006-08-22 14:00:00,23.63,23.68,23.55,23.68,26700.0,18.5961,18.6355,18.5332,18.6355,26700.0
2006-08-22 14:30:00,23.69,23.78,23.65,23.78,38000.0,18.6434,18.7142,18.6119,18.7142,38000.0
2006-08-22 15:00:00,23.78,23.8,23.66,23.75,44300.0,18.7142,18.7299,18.6197,18.6906,44300.0
2006-08-22 15:30:00,23.75,23.85,23.75,23.79,148200.0,18.6906,18.7693,18.6906,18.7221,148200.0
2006-08-23 09:30:00,23.87,24.12,23.85,23.92,104300.0,18.785,18.9818,18.7693,18.8244,104300.0
2006-08-23 10:00:00,23.89,23.95,23.79,23.92,60200.0,18.8007,18.848,18.7221,18.8244,60200.0
2006-08-23 10:30:00,23.94,23.98,23.7,23.74,41400.0,18.8401,18.8716,18.6512,18.6827,41400.0
2006-08-23 11:00:00,23.76,23.77,23.64,23.71,126100.0,18.6984,18.7063,18.604,18.6591,126100.0
2006-08-23 11:30:00,23.69,23.71,23.41,23.42,49900.0,18.6434,18.6591,18.423,18.4309,49900.0
2006-08-23 12:00:00,23.42,23.53,23.4,23.49,18600.0,18.4309,18.5174,18.4151,18.486,18600.0
2006-08-23 12:30:00,23.47,23.56,23.47,23.49,18200.0,18.4702,18.541,18.4702,18.486,18200.0
2006-08-23 13:00:00,23.5,23.5,23.27,23.36,30700.0,18.4938,18.4938,18.3128,18.3837,30700.0
2006-08-23 13:30:00,23.34,23.35,23.19,23.25,37600.0,18.3679,18.3758,18.2499,18.2971,37600.0
2006-08-23 14:00:00,23.23,23.34,23.21,23.34,43700.0,18.2813,18.3679,18.2656,18.3679,43700.0
2006-08-23 14:30:00,23.35,23.51,23.34,23.39,37300.0,18.3758,18.5017,18.3679,18.4073,37300.0
2006-08-23 15:00:00,23.41,23.55,23.36,23.42,69500.0,18.423,18.5332,18.3837,18.4309,69500.0
2006-08-23 15:30:00,23.42,23.47,23.37,23.4,113000.0,18.4309,18.4702,18.3915,18.4151,113000.0
2006-08-24 09:30:00,23.57,23.6,23.21,23.38,99100.0,18.5489,18.5725,18.2656,18.3994,99100.0
2006-08-24 10:00:00,23.4,23.47,23.28,23.31,64400.0,18.4151,18.4702,18.3207,18.3443,64400.0
2006-08-24 10:30:00,23.31,23.31,23.12,23.26,33200.0,18.3443,18.3443,18.1948,18.305,33200.0
2006-08-24 11:00:00,23.24,23.29,23.22,23.29,46200.0,18.2892,18.3286,18.2735,18.3286,46200.0
2006-08-24 11:30:00,23.26,23.26,23.15,23.15,32500.0,18.305,18.305,18.2184,18.2184,32500.0
2006-08-24 12:00:00,23.14,23.14,22.99,23.05,39100.0,18.2105,18.2105,18.0925,18.1397,39100.0
2006-08-24 12:30:00,23.06,23.17,23.03,23.13,31100.0,18.1476,18.2341,18.124,18.2026,31100.0
2006-08-24 13:00:00,23.12,23.22,23.09,23.21,36500.0,18.1948,18.2735,18.1712,18.2656,36500.0
2006-08-24 13:30:00,23.22,23.41,23.2,23.38,51300.0,18.2735,18.423,18.2577,18.3994,51300.0
2006-08-24 14:00:00,23.38,23.53,23.36,23.37,31700.0,18.3994,18.5174,18.3837,18.3915,31700.0
2006-08-24 14:30:00,23.35,23.44,23.34,23.44,20200.0,18.3758,18.4466,18.3679,18.4466,20200.0
2006-08-24 15:00:00,23.46,23.46,23.19,23.28,36600.0,18.4623,18.4623,18.2499,18.3207,36600.0
2006-08-24 15:30:00,23.28,23.41,23.26,23.27,58800.0,18.3207,18.423,18.305,18.3128,58800.0
2006-08-25 09:30:00,23.29,23.62,23.25,23.52,70600.0,18.3286,18.5883,18.2971,18.5096,70600.0
2006-08-25 10:00:00,23.53,23.69,23.37,23.45,30300.0,18.5174,18.6434,18.3915,18.4545,30300.0
2006-08-25 10:30:00,23.46,23.52,23.42,23.45,48500.0,18.4623,18.5096,18.4309,18.4545,48500.0
2006-08-25 11:00:00,23.44,23.44,23.36,23.4,36000.0,18.4466,18.4466,18.3837,18.4151,36000.0
2006-08-25 11:30:00,23.38,23.39,23.31,23.35,24300.0,18.3994,18.4073,18.3443,18.3758,24300.0
2006-08-25 12:00:00,23.34,23.39,23.31,23.31,59800.0,18.3679,18.4073,18.3443,18.3443,59800.0
2006-08-25 12:30:00,23.31,23.4,23.24,23.32,77200.0,18.3443,18.4151,18.2892,18.3522,77200.0
2006-08-25 13:00:00,23.32,23.45,23.32,23.4,55200.0,18.3522,18.4545,18.3522,18.4151,55200.0
2006-08-25 13:30:00,23.4,23.56,23.4,23.53,35500.0,18.4151,18.541,18.4151,18.5174,35500.0
2006-08-25 14:00:00,23.54,23.57,23.34,23.36,81200.0,18.5253,18.5489,18.3679,18.3837,81200.0
2006-08-25 14:30:00,23.36,23.49,23.32,23.39,157900.0,18.3837,18.486,18.3522,18.4073,157900.0
2006-08-25 15:00:00,23.4,23.51,23.4,23.49,138500.0,18.4151,18.5017,18.4151,18.486,138500.0
2006-08-25 15:30:00,23.49,23.5,23.32,23.39,70500.0,18.486,18.4938,18.3522,18.4073,70500.0
2006-08-28 09:30:00,23.37,23.37,23.05,23.17,75600.0,18.3915,18.3915,18.1397,18.2341,75600.0
2006-08-28 10:00:00,23.17,23.29,22.93,23.29,130000.0,18.2341,18.3286,18.0453,18.3286,130000.0
2006-08-28 10:30:00,23.28,23.32,23.23,23.29,48400.0,18.3207,18.3522,18.2813,18.3286,48400.0
2006-08-28 11:00:00,23.29,23.34,23.16,23.16,129800.0,18.3286,18.3679,18.2263,18.2263,129800.0
2006-08-28 11:30:00,23.19,23.23,23.12,23.2,76900.0,18.2499,18.2813,18.1948,18.2577,76900.0
2006-08-28 12:00:00,23.2,23.2,23.12,23.17,23500.0,18.2577,18.2577,18.1948,18.2341,23500.0
2006-08-28 12:30:00,23.15,23.21,23.14,23.14,97500.0,18.2184,18.2656,18.2105,18.2105,97500.0
2006-08-28 13:00:00,23.14,23.25,23.13,23.23,104600.0,18.2105,18.2971,18.2026,18.2813,104600.0
2006-08-28 13:30:00,23.24,23.32,23.19,23.32,65800.0,18.2892,18.3522,18.2499,18.3522,65800.0
2006-08-28 14:00:00,23.32,23.42,23.26,23.27,67400.0,18.3522,18.4309,18.305,18.3128,67400.0
2006-08-28 14:30:00,23.27,23.27,23.14,23.17,59100.0,18.3128,18.3128,18.2105,18.2341,59100.0
2006-08-28 15:00:00,23.18,23.2,23.14,23.17,83400.0,18.242,18.2577,18.2105,18.2341,83400.0
2006-08-28 15:30:00,23.18,23.23,23.08,23.12,108800.0,18.242,18.2813,18.1633,18.1948,108800.0
2006-08-29 09:30:00,23.21,23.3,23.05,23.19,63300.0,18.2656,18.3364,18.1397,18.2499,63300.0
2006-08-29 10:00:00,23.2,23.3,22.93,23.05,61900.0,18.2577,18.3364,18.0453,18.1397,61900.0
2006-08-29 10:30:00,23.03,23.09,22.94,23.09,42100.0,18.124,18.1712,18.0531,18.1712,42100.0
2006-08-29 11:00:00,23.08,23.2,23.08,23.14,70000.0,18.1633,18.2577,18.1633,18.2105,70000.0
2006-08-29 11:30:00,23.13,23.17,23.08,23.15,58000.0,18.2026,18.2341,18.1633,18.2184,58000.0
2006-08-29 12:00:00,23.15,23.27,23.13,23.27,38400.0,18.2184,18.3128,18.2026,18.3128,38400.0
2006-08-29 12:30:00,23.26,23.3,23.23,23.28,31900.0,18.305,18.3364,18.2813,18.3207,31900.0
2006-08-29 13:00:00,23.28,23.31,23.23,23.28,146500.0,18.3207,18.3443,18.2813,18.3207,146500.0
2006-08-29 13:30:00,23.28,23.42,23.25,23.4,51400.0,18.3207,18.4309,18.2971,18.4151,51400.0
2006-08-29 14:00:00,23.4,23.7,23.34,23.66,120300.0,18.4151,18.6512,18.3679,18.6197,120300.0
2006-08-29 14:30:00,23.68,23.79,23.66,23.79,68600.0,18.6355,18.7221,18.6197,18.7221,68600.0
2006-08-29 15:00:00,23.79,23.79,23.6,23.72,114200.0,18.7221,18.7221,18.5725,18.667,114200.0
2006-08-29 15:30:00,23.73,23.78,23.67,23.7,116900.0,18.6748,18.7142,18.6276,18.6512,116900.0
2006-08-30 09:30:00,23.8,23.85,23.7,23.77,40300.0,18.7299,18.7693,18.6512,18.7063,40300.0
2006-08-30 10:00:00,23.76,24.08,23.72,23.92,88700.0,18.6984,18.9503,18.667,18.8244,88700.0
2006-08-30 10:30:00,23.97,23.99,23.82,23.91,24100.0,18.8637,18.8794,18.7457,18.8165,24100.0
2006-08-30 11:00:00,23.91,23.94,23.84,23.92,32900.0,18.8165,18.8401,18.7614,18.8244,32900.0
2006-08-30 11:30:00,23.92,23.95,23.75,23.82,20700.0,18.8244,18.848,18.6906,18.7457,20700.0
2006-08-30 12:00:00,23.82,23.87,23.78,23.78,16200.0,18.7457,18.785,18.7142,18.7142,16200.0
2006-08-30 12:30:00,23.79,23.93,23.76,23.93,19100.0,18.7221,18.8322,18.6984,18.8322,19100.0
2006-08-30 13:00:00,23.92,23.92,23.74,23.78,28600.0,18.8244,18.8244,18.6827,18.7142,28600.0
2006-08-30 13:30:00,23.78,23.96,23.77,23.96,25000.0,18.7142,18.8558,18.7063,18.8558,25000.0
2006-08-30 14:00:00,23.96,23.96,23.77,23.77,48700.0,18.8558,18.8558,18.7063,18.7063,48700.0
2006-08-30 14:30:00,23.79,23.83,23.71,23.79,27700.0,18.7221,18.7535,18.6591,18.7221,27700.0
2006-08-30 15:00:00,23.79,23.9,23.77,23.82,59300.0,18.7221,18.8086,18.7063,18.7457,59300.0
2006-08-30 15:30:00,23.82,23.93,23.82,23.88,89700.0,18.7457,18.8322,18.7457,18.7929,89700.0
2006-08-31 09:30:00,24.04,24.68,24.04,24.6,134300.0,18.9188,19.4225,18.9188,19.3595,134300.0
2006-08-31 10:00:00,24.59,24.79,24.39,24.4,93800.0,19.3516,19.509,19.1942,19.2021,93800.0
2006-08-31 10:30:00,24.39,24.39,24.25,24.28,49100.0,19.1942,19.1942,19.0841,19.1077,49100.0
2006-08-31 11:00:00,24.29,24.36,24.28,24.3,49200.0,19.1155,19.1706,19.1077,19.1234,49200.0
2006-08-31 11:30:00,24.29,24.33,24.27,24.27,33800.0,19.1155,19.147,19.0998,19.0998,33800.0
2006-08-31 12:00:00,24.28,24.33,24.27,24.28,95800.0,19.1077,19.147,19.0998,19.1077,95800.0
2006-08-31 12:30:00,24.28,24.49,24.28,24.47,34200.0,19.1077,19.2729,19.1077,19.2572,34200.0
2006-08-31 13:00:00,24.47,24.6,24.47,24.56,60100.0,19.2572,19.3595,19.2572,19.328,60100.0
2006-08-31 13:30:00,24.56,24.62,24.53,24.53,50700.0,19.328,19.3752,19.3044,19.3044,50700.0
2006-08-31 14:00:00,24.54,24.73,24.54,24.7,128300.0,19.3123,19.4618,19.3123,19.4382,128300.0
2006-08-31 14:30:00,24.7,24.84,24.61,24.84,55400.0,19.4382,19.5484,19.3674,19.5484,55400.0
2006-08-31 15:00:00,24.83,24.94,24.82,24.86,119700.0,19.5405,19.6271,19.5326,19.5641,119700.0
2006-08-31 15:30:00,24.86,24.91,24.8,24.84,263800.0,19.5641,19.6035,19.5169,19.5484,263800.0
2006-09-01 09:30:00,24.85,24.85,24.44,24.46,96700.0,19.5562,19.5562,19.2336,19.2493,96700.0
2006-09-01 10:00:00,24.46,24.46,24.15,24.2,73400.0,19.2493,19.2493,19.0054,19.0447,73400.0
2006-09-01 10:30:00,24.2,24.35,24.18,24.35,73500.0,19.0447,19.1628,19.029,19.1628,73500.0
2006-09-01 11:00:00,24.35,24.44,24.32,24.34,33800.0,19.1628,19.2336,19.1391,19.1549,33800.0
2006-09-01 11:30:00,24.33,24.55,24.27,24.55,48100.0,19.147,19.3201,19.0998,19.3201,48100.0
2006-09-01 12:00:00,24.56,24.59,24.48,24.55,28600.0,19.328,19.3516,19.2651,19.3201,28600.0
2006-09-01 12:30:00,24.54,24.73,24.54,24.62,51000.0,19.3123,19.4618,19.3123,19.3752,51000.0
2006-09-01 13:00:00,24.63,24.69,24.54,24.56,27500.0,19.3831,19.4303,19.3123,19.328,27500.0
2006-09-01 13:30:00,24.56,24.73,24.48,24.58,61600.0,19.328,19.4618,19.2651,19.3438,61600.0
2006-09-01 14:00:00,24.57,24.68,24.55,24.66,23200.0,19.3359,19.4225,19.3201,19.4067,23200.0
2006-09-01 14:30:00,24.67,24.67,24.54,24.6,46200.0,19.4146,19.4146,19.3123,19.3595,46200.0
2006-09-01 15:00:00,24.6,24.65,24.58,24.59,35600.0,19.3595,19.3988,19.3438,19.3516,35600.0
2006-09-01 15:30:00,24.59,24.62,24.52,24.52,98600.0,19.3516,19.3752,19.2965,19.2965,98600.0
2006-09-05 09:30:00,25.23,25.65,25.09,25.24,120700.0,19.8553,20.1858,19.7451,19.8632,120700.0
2006-09-05 10:00:00,25.22,25.59,25.22,25.5,90800.0,19.8474,20.1386,19.8474,20.0678,90800.0
2006-09-05 10:30:00,25.48,25.5,25.29,25.45,68800.0,20.052,20.0678,19.9025,20.0284,68800.0
2006-09-05 11:00:00,25.45,25.47,25.37,25.45,57400.0,20.0284,20.0442,19.9655,20.0284,57400.0
2006-09-05 11:30:00,25.45,25.78,25.44,25.78,74900.0,20.0284,20.2881,20.0206,20.2881,74900.0
2006-09-05 12:00:00,25.77,25.87,25.77,25.85,99400.0,20.2803,20.359,20.2803,20.3432,99400.0
2006-09-05 12:30:00,25.85,25.85,25.53,25.56,51200.0,20.3432,20.3432,20.0914,20.115,51200.0
2006-09-05 13:00:00,25.56,25.56,25.35,25.5,132200.0,20.115,20.115,19.9497,20.0678,132200.0
2006-09-05 13:30:00,25.51,25.57,25.5,25.57,51600.0,20.0756,20.1229,20.0678,20.1229,51600.0
2006-09-05 14:00:00,25.57,25.83,25.56,25.82,148000.0,20.1229,20.3275,20.115,20.3196,148000.0
2006-09-05 14:30:00,25.81,25.83,25.67,25.71,98500.0,20.3117,20.3275,20.2016,20.233,98500.0
2006-09-05 15:00:00,25.71,25.71,25.53,25.61,89200.0,20.233,20.233,20.0914,20.1543,89200.0
2006-09-05 15:30:00,25.61,25.7,25.59,25.61,108600.0,20.1543,20.2252,20.1386,20.1543,108600.0
2006-09-06 09:30:00,25.37,25.37,25.1,25.12,76800.0,19.9655,19.9655,19.753,19.7687,76800.0
2006-09-06 10:00:00,25.1,25.29,25.09,25.13,54000.0,19.753,19.9025,19.7451,19.7766,54000.0
2006-09-06 10:30:00,25.14,25.22,25.12,25.18,31000.0,19.7845,19.8474,19.7687,19.8159,31000.0
2006-09-06 11:00:00,25.17,25.28,25.15,25.26,38800.0,19.8081,19.8946,19.7923,19.8789,38800.0
2006-09-06 11:30:00,25.26,25.26,25.09,25.09,43400.0,19.8789,19.8789,19.7451,19.7451,43400.0
2006-09-06 12:00:00,25.09,25.19,25.08,25.15,32800.0,19.7451,19.8238,19.7372,19.7923,32800.0
2006-09-06 12:30:00,25.14,25.21,25.09,25.09,37000.0,19.7845,19.8395,19.7451,19.7451,37000.0
2006-09-06 13:00:00,25.11,25.22,25.09,25.22,32300.0,19.7609,19.8474,19.7451,19.8474,32300.0
2006-09-06 13:30:00,25.21,25.38,25.21,25.38,34000.0,19.8395,19.9733,19.8395,19.9733,34000.0
2006-09-06 14:00:00,25.38,25.42,25.16,25.4,74900.0,19.9733,20.0048,19.8002,19.9891,74900.0
2006-09-06 14:30:00,25.4,25.41,25.27,25.3,70000.0,19.9891,19.9969,19.8868,19.9104,70000.0
2006-09-06 15:00:00,25.29,25.38,25.26,25.27,119200.0,19.9025,19.9733,19.8789,19.8868,119200.0
2006-09-06 15:30:00,25.29,25.3,25.07,25.17,67100.0,19.9025,19.9104,19.7294,19.8081,67100.0
2006-09-07 09:30:00,24.93,24.93,24.5,24.67,33300.0,19.6192,19.6192,19.2808,19.4146,33300.0
2006-09-07 10:00:00,24.67,24.73,24.46,24.69,69200.0,19.4146,19.4618,19.2493,19.4303,69200.0
2006-09-07 10:30:00,24.7,24.83,24.53,24.78,48000.0,19.4382,19.5405,19.3044,19.5012,48000.0
2006-09-07 11:00:00,24.78,24.9,24.67,24.75,44100.0,19.5012,19.5956,19.4146,19.4775,44100.0
2006-09-07 11:30:00,24.75,24.86,24.69,24.84,44200.0,19.4775,19.5641,19.4303,19.5484,44200.0
2006-09-07 12:00:00,24.83,24.93,24.79,24.91,37000.0,19.5405,19.6192,19.509,19.6035,37000.0
2006-09-07 12:30:00,24.9,24.96,24.88,24.88,41300.0,19.5956,19.6428,19.5798,19.5798,41300.0
2006-09-07 13:00:00,24.89,24.94,24.76,24.89,69400.0,19.5877,19.6271,19.4854,19.5877,69400.0
2006-09-07 13:30:00,24.89,25.14,24.88,24.96,64900.0,19.5877,19.7845,19.5798,19.6428,64900.0
2006-09-07 14:00:00,24.95,25.01,24.9,24.93,42000.0,19.6349,19.6822,19.5956,19.6192,42000.0
2006-09-07 14:30:00,24.91,25.0,24.85,24.99,41600.0,19.6035,19.6743,19.5562,19.6664,41600.0
2006-09-07 15:00:00,24.99,25.0,24.74,24.88,44000.0,19.6664,19.6743,19.4697,19.5798,44000.0
2006-09-07 15:30:00,24.88,24.89,24.65,24.76,97700.0,19.5798,19.5877,19.3988,19.4854,97700.0
2006-09-08 09:30:00,24.75,24.97,24.65,24.9,39700.0,19.4775,19.6507,19.3988,19.5956,39700.0
2006-09-08 10:00:00,24.91,24.95,24.78,24.91,31900.0,19.6035,19.6349,19.5012,19.6035,31900.0
2006-09-08 10:30:00,24.91,25.06,24.85,25.02,56900.0,19.6035,19.7215,19.5562,19.69,56900.0
2006-09-08 11:00:00,25.02,25.05,24.91,24.98,33100.0,19.69,19.7136,19.6035,19.6585,33100.0
2006-09-08 11:30:00,24.98,25.01,24.95,24.95,30800.0,19.6585,19.6822,19.6349,19.6349,30800.0
2006-09-08 12:00:00,24.98,25.0,24.84,24.92,24300.0,19.6585,19.6743,19.5484,19.6113,24300.0
2006-09-08 12:30:00,24.92,25.02,24.91,25.0,64700.0,19.6113,19.69,19.6035,19.6743,64700.0
2006-09-08 13:00:00,25.0,25.03,24.94,25.0,18900.0,19.6743,19.6979,19.6271,19.6743,18900.0
2006-09-08 13:30:00,25.0,25.09,24.98,25.09,34400.0,19.6743,19.7451,19.6585,19.7451,34400.0
2006-09-08 14:00:00,25.09,25.09,25.0,25.0,38000.0,19.7451,19.7451,19.6743,19.6743,38000.0
2006-09-08 14:30:00,25.0,25.0,24.91,24.97,49000.0,19.6743,19.6743,19.6035,19.6507,49000.0
2006-09-08 15:00:00,24.96,25.04,24.96,24.99,70700.0,19.6428,19.7058,19.6428,19.6664,70700.0
2006-09-08 15:30:00,24.99,25.0,24.96,24.98,78500.0,19.6664,19.6743,19.6428,19.6585,78500.0
2006-09-11 09:30:00,24.83,24.83,24.45,24.46,84900.0,19.5405,19.5405,19.2415,19.2493,84900.0
2006-09-11 10:00:00,24.46,24.56,24.33,24.33,73400.0,19.2493,19.328,19.147,19.147,73400.0
2006-09-11 10:30:00,24.3,24.3,24.13,24.18,34000.0,19.1234,19.1234,18.9896,19.029,34000.0
2006-09-11 11:00:00,24.18,24.59,24.18,24.53,53800.0,19.029,19.3516,19.029,19.3044,53800.0
2006-09-11 11:30:00,24.53,24.53,24.33,24.37,32000.0,19.3044,19.3044,19.147,19.1785,32000.0
2006-09-11 12:00:00,24.38,24.62,24.38,24.58,59000.0,19.1864,19.3752,19.1864,19.3438,59000.0
2006-09-11 12:30:00,24.58,24.59,24.29,24.3,64600.0,19.3438,19.3516,19.1155,19.1234,64600.0
2006-09-11 13:00:00,24.31,24.49,24.3,24.44,57400.0,19.1313,19.2729,19.1234,19.2336,57400.0
2006-09-11 13:30:00,24.45,24.52,24.43,24.46,23000.0,19.2415,19.2965,19.2257,19.2493,23000.0
2006-09-11 14:00:00,24.46,24.54,24.35,24.36,28500.0,19.2493,19.3123,19.1628,19.1706,28500.0
2006-09-11 14:30:00,24.35,24.45,24.26,24.45,29000.0,19.1628,19.2415,19.0919,19.2415,29000.0
2006-09-11 15:00:00,24.43,24.45,24.14,24.14,166900.0,19.2257,19.2415,18.9975,18.9975,166900.0
2006-09-11 15:30:00,24.14,24.25,24.13,24.24,172000.0,18.9975,19.0841,18.9896,19.0762,172000.0
2006-09-12 09:30:00,24.23,24.5,24.17,24.18,77100.0,19.0683,19.2808,19.0211,19.029,77100.0
2006-09-12 10:00:00,24.15,24.32,24.15,24.29,64700.0,19.0054,19.1391,19.0054,19.1155,64700.0
2006-09-12 10:30:00,24.3,24.45,24.3,24.41,73000.0,19.1234,19.2415,19.1234,19.21,73000.0
2006-09-12 11:00:00,24.42,24.65,24.32,24.36,86900.0,19.2178,19.3988,19.1391,19.1706,86900.0
2006-09-12 11:30:00,24.36,24.49,24.3,24.41,48500.0,19.1706,19.2729,19.1234,19.21,48500.0
2006-09-12 12:00:00,24.43,24.64,24.4,24.64,34900.0,19.2257,19.391,19.2021,19.391,34900.0
2006-09-12 12:30:00,24.64,24.66,24.51,24.58,36000.0,19.391,19.4067,19.2887,19.3438,36000.0
2006-09-12 13:00:00,24.58,24.66,24.54,24.54,29000.0,19.3438,19.4067,19.3123,19.3123,29000.0
2006-09-12 13:30:00,24.54,24.66,24.42,24.43,47800.0,19.3123,19.4067,19.2178,19.2257,47800.0
2006-09-12 14:00:00,24.46,24.59,24.35,24.58,42500.0,19.2493,19.3516,19.1628,19.3438,42500.0
2006-09-12 14:30:00,24.59,24.68,24.52,24.56,46000.0,19.3516,19.4225,19.2965,19.328,46000.0
2006-09-12 15:00:00,24.56,24.65,24.54,24.56,53800.0,19.328,19.3988,19.3123,19.328,53800.0
2006-09-12 15:30:00,24.56,24.65,24.56,24.64,73600.0,19.328,19.3988,19.328,19.391,73600.0
2006-09-13 09:30:00,24.73,25.19,24.73,25.15,103700.0,19.4618,19.8238,19.4618,19.7923,103700.0
2006-09-13 10:00:00,25.14,25.44,25.11,25.41,71000.0,19.7845,20.0206,19.7609,19.9969,71000.0
2006-09-13 10:30:00,25.4,25.4,25.15,25.15,52200.0,19.9891,19.9891,19.7923,19.7923,52200.0
2006-09-13 11:00:00,25.18,25.29,25.0,25.03,61100.0,19.8159,19.9025,19.6743,19.6979,61100.0
2006-09-13 11:30:00,25.02,25.2,25.01,25.19,24100.0,19.69,19.8317,19.6822,19.8238,24100.0
2006-09-13 12:00:00,25.18,25.33,25.14,25.33,22100.0,19.8159,19.934,19.7845,19.934,22100.0
2006-09-13 12:30:00,25.3,25.33,25.24,25.27,44200.0,19.9104,19.934,19.8632,19.8868,44200.0
2006-09-13 13:00:00,25.27,25.27,25.17,25.2,26900.0,19.8868,19.8868,19.8081,19.8317,26900.0
2006-09-13 13:30:00,25.2,25.45,25.2,25.44,52900.0,19.8317,20.0284,19.8317,20.0206,52900.0
2006-09-13 14:00:00,25.42,25.48,25.36,25.41,28000.0,20.0048,20.052,19.9576,19.9969,28000.0
2006-09-13 14:30:00,25.41,25.52,25.38,25.5,90800.0,19.9969,20.0835,19.9733,20.0678,90800.0
2006-09-13 15:00:00,25.5,25.5,25.38,25.47,167300.0,20.0678,20.0678,19.9733,20.0442,167300.0
2006-09-13 15:30:00,25.47,25.48,25.36,25.4,64100.0,20.0442,20.052,19.9576,19.9891,64100.0
2006-09-14 09:30:00,25.4,25.48,25.07,25.08,73900.0,19.9891,20.052,19.7294,19.7372,73900.0
2006-09-14 10:00:00,25.06,25.12,24.81,25.03,34900.0,19.7215,19.7687,19.5248,19.6979,34900.0
2006-09-14 10:30:00,25.04,25.11,25.0,25.07,27800.0,19.7058,19.7609,19.6743,19.7294,27800.0
2006-09-14 11:00:00,25.07,25.14,25.02,25.14,51400.0,19.7294,19.7845,19.69,19.7845,51400.0
2006-09-14 11:30:00,25.14,25.14,25.05,25.12,40900.0,19.7845,19.7845,19.7136,19.7687,40900.0
2006-09-14 12:00:00,25.12,25.13,25.03,25.07,66200.0,19.7687,19.7766,19.6979,19.7294,66200.0
2006-09-14 12:30:00,25.07,25.19,25.05,25.12,33400.0,19.7294,19.8238,19.7136,19.7687,33400.0
2006-09-14 13:00:00,25.12,25.16,25.02,25.05,46800.0,19.7687,19.8002,19.69,19.7136,46800.0
2006-09-14 13:30:00,25.05,25.09,25.0,25.03,35700.0,19.7136,19.7451,19.6743,19.6979,35700.0
2006-09-14 14:00:00,25.02,25.07,24.95,24.98,57100.0,19.69,19.7294,19.6349,19.6585,57100.0
2006-09-14 14:30:00,24.97,25.03,24.88,24.89,70400.0,19.6507,19.6979,19.5798,19.5877,70400.0
2006-09-14 15:00:00,24.85,24.87,24.76,24.79,72800.0,19.5562,19.572,19.4854,19.509,72800.0
2006-09-14 15:30:00,24.79,24.83,24.74,24.78,89300.0,19.509,19.5405,19.4697,19.5012,89300.0
2006-09-15 09:30:00,24.9,25.15,24.83,24.96,119000.0,19.5956,19.7923,19.5405,19.6428,119000.0
2006-09-15 10:00:00,24.96,25.16,24.96,25.06,46000.0,19.6428,19.8002,19.6428,19.7215,46000.0
2006-09-15 10:30:00,25.05,25.14,24.79,24.83,62500.0,19.7136,19.7845,19.509,19.5405,62500.0
2006-09-15 11:00:00,24.86,24.91,24.66,24.71,47900.0,19.5641,19.6035,19.4067,19.4461,47900.0
2006-09-15 11:30:00,24.7,24.75,24.59,24.7,51300.0,19.4382,19.4775,19.3516,19.4382,51300.0
2006-09-15 12:00:00,24.69,24.85,24.68,24.77,36800.0,19.4303,19.5562,19.4225,19.4933,36800.0
2006-09-15 12:30:00,24.76,24.79,24.64,24.76,42400.0,19.4854,19.509,19.391,19.4854,42400.0
2006-09-15 13:00:00,24.78,24.99,24.77,24.85,38400.0,19.5012,19.6664,19.4933,19.5562,38400.0
2006-09-15 13:30:00,24.82,25.02,24.78,24.98,40300.0,19.5326,19.69,19.5012,19.6585,40300.0
2006-09-15 14:00:00,24.98,24.98,24.75,24.79,41700.0,19.6585,19.6585,19.4775,19.509,41700.0
2006-09-15 14:30:00,24.79,24.89,24.78,24.8,32600.0,19.509,19.5877,19.5012,19.5169,32600.0
2006-09-15 15:00:00,24.82,24.84,24.74,24.8,60900.0,19.5326,19.5484,19.4697,19.5169,60900.0
2006-09-15 15:30:00,24.8,24.88,24.77,24.78,65100.0,19.5169,19.5798,19.4933,19.5012,65100.0
2006-09-18 09:30:00,24.81,25.09,24.68,25.0,72400.0,19.5248,19.7451,19.4225,19.6743,72400.0
2006-09-18 10:00:00,24.96,25.23,24.89,25.2,129000.0,19.6428,19.8553,19.5877,19.8317,129000.0
2006-09-18 10:30:00,25.2,25.28,25.08,25.24,71400.0,19.8317,19.8946,19.7372,19.8632,71400.0
2006-09-18 11:00:00,25.24,25.38,25.18,25.38,42300.0,19.8632,19.9733,19.8159,19.9733,42300.0
2006-09-18 11:30:00,25.36,25.55,25.25,25.49,84600.0,19.9576,20.1071,19.871,20.0599,84600.0
2006-09-18 12:00:00,25.49,25.5,25.21,25.29,61500.0,20.0599,20.0678,19.8395,19.9025,61500.0
2006-09-18 12:30:00,25.3,25.58,25.26,25.56,35100.0,19.9104,20.1307,19.8789,20.115,35100.0
2006-09-18 13:00:00,25.56,25.56,25.34,25.45,92100.0,20.115,20.115,19.9419,20.0284,92100.0
2006-09-18 13:30:00,25.46,25.46,25.14,25.15,30300.0,20.0363,20.0363,19.7845,19.7923,30300.0
2006-09-18 14:00:00,25.12,25.21,25.07,25.16,85200.0,19.7687,19.8395,19.7294,19.8002,85200.0
2006-09-18 14:30:00,25.16,25.17,24.97,24.98,77800.0,19.8002,19.8081,19.6507,19.6585,77800.0
2006-09-18 15:00:00,24.98,25.03,24.85,25.01,67600.0,19.6585,19.6979,19.5562,19.6822,67600.0
2006-09-18 15:30:00,25.01,25.06,24.94,24.99,121400.0,19.6822,19.7215,19.6271,19.6664,121400.0
2006-09-19 09:30:00,24.89,25.03,24.83,24.96,109700.0,19.5877,19.6979,19.5405,19.6428,109700.0
2006-09-19 10:00:00,24.95,25.08,24.91,25.04,165400.0,19.6349,19.7372,19.6035,19.7058,165400.0
2006-09-19 10:30:00,25.04,25.19,24.97,25.07,154600.0,19.7058,19.8238,19.6507,19.7294,154600.0
2006-09-19 11:00:00,25.06,25.23,25.01,25.01,114200.0,19.7215,19.8553,19.6822,19.6822,114200.0
2006-09-19 11:30:00,25.0,25.08,24.74,24.81,75700.0,19.6743,19.7372,19.4697,19.5248,75700.0
2006-09-19 12:00:00,24.82,25.01,24.75,24.82,96900.0,19.5326,19.6822,19.4775,19.5326,96900.0
2006-09-19 12:30:00,24.83,25.03,24.8,24.94,51900.0,19.5405,19.6979,19.5169,19.6271,51900.0
2006-09-19 13:00:00,24.94,25.0,24.9,25.0,60800.0,19.6271,19.6743,19.5956,19.6743,60800.0
2006-09-19 13:30:00,25.0,25.02,24.84,24.85,58000.0,19.6743,19.69,19.5484,19.5562,58000.0
2006-09-19 14:00:00,24.83,24.85,24.74,24.82,87700.0,19.5405,19.5562,19.4697,19.5326,87700.0
2006-09-19 14:30:00,24.82,24.92,24.82,24.86,100800.0,19.5326,19.6113,19.5326,19.5641,100800.0
2006-09-19 15:00:00,24.85,24.9,24.82,24.88,86500.0,19.5562,19.5956,19.5326,19.5798,86500.0
2006-09-19 15:30:00,24.89,25.08,24.89,25.02,61000.0,19.5877,19.7372,19.5877,19.69,61000.0
2006-09-20 09:30:00,25.25,25.55,25.05,25.43,111300.0,19.871,20.1071,19.7136,20.0127,111300.0
2006-09-20 10:00:00,25.44,25.44,25.24,25.44,79000.0,20.0206,20.0206,19.8632,20.0206,79000.0
2006-09-20 10:30:00,25.42,25.63,25.4,25.41,82600.0,20.0048,20.1701,19.9891,19.9969,82600.0
2006-09-20 11:00:00,25.41,25.47,25.34,25.41,35600.0,19.9969,20.0442,19.9419,19.9969,35600.0
2006-09-20 11:30:00,25.41,25.56,25.41,25.54,17500.0,19.9969,20.115,19.9969,20.0993,17500.0
2006-09-20 12:00:00,25.54,25.54,25.4,25.4,11500.0,20.0993,20.0993,19.9891,19.9891,11500.0
2006-09-20 12:30:00,25.4,25.41,25.22,25.29,30300.0,19.9891,19.9969,19.8474,19.9025,30300.0
2006-09-20 13:00:00,25.29,25.41,25.29,25.34,25400.0,19.9025,19.9969,19.9025,19.9419,25400.0
2006-09-20 13:30:00,25.34,25.43,25.33,25.43,20100.0,19.9419,20.0127,19.934,20.0127,20100.0
2006-09-20 14:00:00,25.46,25.56,25.2,25.28,43600.0,20.0363,20.115,19.8317,19.8946,43600.0
2006-09-20 14:30:00,25.26,25.32,25.06,25.13,80800.0,19.8789,19.9261,19.7215,19.7766,80800.0
2006-09-20 15:00:00,25.11,25.23,25.11,25.18,48400.0,19.7609,19.8553,19.7609,19.8159,48400.0
2006-09-20 15:30:00,25.19,25.25,25.11,25.13,79500.0,19.8238,19.871,19.7609,19.7766,79500.0
2006-09-21 09:30:00,25.3,25.41,24.96,25.0,34900.0,19.9104,19.9969,19.6428,19.6743,34900.0
2006-09-21 10:00:00,25.0,25.33,24.93,25.33,58900.0,19.6743,19.934,19.6192,19.934,58900.0
2006-09-21 10:30:00,25.32,25.35,25.14,25.21,40900.0,19.9261,19.9497,19.7845,19.8395,40900.0
2006-09-21 11:00:00,25.22,25.28,25.05,25.08,99200.0,19.8474,19.8946,19.7136,19.7372,99200.0
2006-09-21 11:30:00,25.06,25.24,25.02,25.06,58500.0,19.7215,19.8632,19.69,19.7215,58500.0
2006-09-21 12:00:00,25.05,25.13,24.85,24.93,40400.0,19.7136,19.7766,19.5562,19.6192,40400.0
2006-09-21 12:30:00,24.93,25.02,24.62,24.77,80800.0,19.6192,19.69,19.3752,19.4933,80800.0
2006-09-21 13:00:00,24.75,24.86,24.61,24.8,57500.0,19.4775,19.5641,19.3674,19.5169,57500.0
2006-09-21 13:30:00,24.77,24.78,24.65,24.73,43700.0,19.4933,19.5012,19.3988,19.4618,43700.0
2006-09-21 14:00:00,24.73,24.79,24.61,24.63,168500.0,19.4618,19.509,19.3674,19.3831,168500.0
2006-09-21 14:30:00,24.61,24.7,24.53,24.53,77000.0,19.3674,19.4382,19.3044,19.3044,77000.0
2006-09-21 15:00:00,24.51,24.59,24.4,24.42,134400.0,19.2887,19.3516,19.2021,19.2178,134400.0
2006-09-21 15:30:00,24.42,24.51,24.39,24.45,134000.0,19.2178,19.2887,19.1942,19.2415,134000.0
2006-09-22 09:30:00,24.49,24.59,24.15,24.18,77400.0,19.2729,19.3516,19.0054,19.029,77400.0
2006-09-22 10:00:00,24.16,24.18,23.9,23.91,78800.0,19.0132,19.029,18.8086,18.8165,78800.0
2006-09-22 10:30:00,23.91,23.98,23.84,23.87,123100.0,18.8165,18.8716,18.7614,18.785,123100.0
2006-09-22 11:00:00,23.87,24.06,23.85,23.98,107300.0,18.785,18.9345,18.7693,18.8716,107300.0
2006-09-22 11:30:00,23.98,24.1,23.98,24.01,45600.0,18.8716,18.966,18.8716,18.8952,45600.0
2006-09-22 12:00:00,23.99,24.1,23.93,24.06,70200.0,18.8794,18.966,18.8322,18.9345,70200.0
2006-09-22 12:30:00,24.06,24.17,24.01,24.12,97200.0,18.9345,19.0211,18.8952,18.9818,97200.0
2006-09-22 13:00:00,24.1,24.17,24.04,24.05,38100.0,18.966,19.0211,18.9188,18.9267,38100.0
2006-09-22 13:30:00,24.05,24.14,24.04,24.13,26200.0,18.9267,18.9975,18.9188,18.9896,26200.0
2006-09-22 14:00:00,24.13,24.19,24.09,24.16,32800.0,18.9896,19.0368,18.9581,19.0132,32800.0
2006-09-22 14:30:00,24.16,24.17,24.02,24.07,42300.0,19.0132,19.0211,18.9031,18.9424,42300.0
2006-09-22 15:00:00,24.06,24.17,24.01,24.1,106000.0,18.9345,19.0211,18.8952,18.966,106000.0
2006-09-22 15:30:00,24.1,24.17,24.01,24.11,93900.0,18.966,19.0211,18.8952,18.9739,93900.0
2006-09-25 09:30:00,24.15,24.25,23.96,24.04,65500.0,19.0054,19.0841,18.8558,18.9188,65500.0
2006-09-25 10:00:00,24.04,24.22,23.86,23.87,44000.0,18.9188,19.0604,18.7771,18.785,44000.0
2006-09-25 10:30:00,23.84,23.84,23.64,23.75,77200.0,18.7614,18.7614,18.604,18.6906,77200.0
2006-09-25 11:00:00,23.75,23.94,23.7,23.82,65500.0,18.6906,18.8401,18.6512,18.7457,65500.0
2006-09-25 11:30:00,23.85,24.13,23.85,24.06,76000.0,18.7693,18.9896,18.7693,18.9345,76000.0
2006-09-25 12:00:00,24.03,24.11,23.91,24.1,32500.0,18.9109,18.9739,18.8165,18.966,32500.0
2006-09-25 12:30:00,24.1,24.37,24.1,24.37,41900.0,18.966,19.1785,18.966,19.1785,41900.0
2006-09-25 13:00:00,24.42,24.43,24.17,24.2,40000.0,19.2178,19.2257,19.0211,19.0447,40000.0
2006-09-25 13:30:00,24.19,24.28,24.17,24.17,27400.0,19.0368,19.1077,19.0211,19.0211,27400.0
2006-09-25 14:00:00,24.16,24.33,24.16,24.19,54800.0,19.0132,19.147,19.0132,19.0368,54800.0
2006-09-25 14:30:00,24.19,24.42,24.16,24.4,123200.0,19.0368,19.2178,19.0132,19.2021,123200.0
2006-09-25 15:00:00,24.4,24.48,24.27,24.34,158900.0,19.2021,19.2651,19.0998,19.1549,158900.0
2006-09-25 15:30:00,24.34,24.37,24.23,24.36,61600.0,19.1549,19.1785,19.0683,19.1706,61600.0
2006-09-26 09:30:00,24.44,24.84,24.36,24.74,60100.0,19.2336,19.5484,19.1706,19.4697,60100.0
2006-09-26 10:00:00,24.75,25.12,24.75,24.99,62900.0,19.4775,19.7687,19.4775,19.6664,62900.0
2006-09-26 10:30:00,24.98,25.02,24.71,24.78,64800.0,19.6585,19.69,19.4461,19.5012,64800.0
2006-09-26 11:00:00,24.79,24.95,24.78,24.9,61300.0,19.509,19.6349,19.5012,19.5956,61300.0
2006-09-26 11:30:00,24.9,24.96,24.82,24.88,202500.0,19.5956,19.6428,19.5326,19.5798,202500.0
2006-09-26 12:00:00,24.87,24.95,24.85,24.92,128800.0,19.572,19.6349,19.5562,19.6113,128800.0
2006-09-26 12:30:00,24.91,24.95,24.87,24.94,47000.0,19.6035,19.6349,19.572,19.6271,47000.0
2006-09-26 13:00:00,24.95,24.97,24.91,24.97,54600.0,19.6349,19.6507,19.6035,19.6507,54600.0
2006-09-26 13:30:00,24.97,25.0,24.93,24.99,62200.0,19.6507,19.6743,19.6192,19.6664,62200.0
2006-09-26 14:00:00,24.99,25.03,24.92,24.97,125500.0,19.6664,19.6979,19.6113,19.6507,125500.0
2006-09-26 14:30:00,24.98,25.07,24.96,25.05,130300.0,19.6585,19.7294,19.6428,19.7136,130300.0
2006-09-26 15:00:00,25.04,25.11,25.01,25.1,184700.0,19.7058,19.7609,19.6822,19.753,184700.0
2006-09-26 15:30:00,25.1,25.11,25.04,25.05,188200.0,19.753,19.7609,19.7058,19.7136,188200.0
2006-09-27 09:30:00,24.9,25.03,24.68,24.93,71700.0,19.5956,19.6979,19.4225,19.6192,71700.0
2006-09-27 10:00:00,24.94,24.96,24.9,24.94,93900.0,19.6271,19.6428,19.5956,19.6271,93900.0
2006-09-27 10:30:00,24.95,25.0,24.89,24.98,132500.0,19.6349,19.6743,19.5877,19.6585,132500.0
2006-09-27 11:00:00,24.97,25.0,24.89,24.93,102000.0,19.6507,19.6743,19.5877,19.6192,102000.0
2006-09-27 11:30:00,24.95,25.04,24.91,25.0,55000.0,19.6349,19.7058,19.6035,19.6743,55000.0
2006-09-27 12:00:00,25.0,25.0,24.93,24.94,38700.0,19.6743,19.6743,19.6192,19.6271,38700.0
2006-09-27 12:30:00,24.94,24.99,24.91,24.92,32400.0,19.6271,19.6664,19.6035,19.6113,32400.0
2006-09-27 13:00:00,24.93,24.95,24.88,24.93,35300.0,19.6192,19.6349,19.5798,19.6192,35300.0
2006-09-27 13:30:00,24.93,24.95,24.82,24.91,55000.0,19.6192,19.6349,19.5326,19.6035,55000.0
2006-09-27 14:00:00,24.92,25.03,24.89,24.98,165200.0,19.6113,19.6979,19.5877,19.6585,165200.0
2006-09-27 14:30:00,24.98,25.07,24.93,25.07,66800.0,19.6585,19.7294,19.6192,19.7294,66800.0
2006-09-27 15:00:00,25.07,25.1,24.97,24.98,78900.0,19.7294,19.753,19.6507,19.6585,78900.0
2006-09-27 15:30:00,24.99,25.09,24.96,24.99,115800.0,19.6664,19.7451,19.6428,19.6664,115800.0
2006-09-28 09:30:00,25.1,25.33,25.1,25.18,106700.0,19.753,19.934,19.753,19.8159,106700.0
2006-09-28 10:00:00,25.18,25.3,25.17,25.25,42200.0,19.8159,19.9104,19.8081,19.871,42200.0
2006-09-28 10:30:00,25.23,25.28,25.01,25.05,54200.0,19.8553,19.8946,19.6822,19.7136,54200.0
2006-09-28 11:00:00,25.03,25.24,25.03,25.17,46500.0,19.6979,19.8632,19.6979,19.8081,46500.0
2006-09-28 11:30:00,25.17,25.17,25.0,25.0,26200.0,19.8081,19.8081,19.6743,19.6743,26200.0
2006-09-28 12:00:00,25.03,25.17,25.0,25.17,40600.0,19.6979,19.8081,19.6743,19.8081,40600.0
2006-09-28 12:30:00,25.17,25.34,25.15,25.31,57700.0,19.8081,19.9419,19.7923,19.9182,57700.0
2006-09-28 13:00:00,25.3,25.44,25.28,25.37,56400.0,19.9104,20.0206,19.8946,19.9655,56400.0
2006-09-28 13:30:00,25.37,25.57,25.36,25.53,33500.0,19.9655,20.1229,19.9576,20.0914,33500.0
2006-09-28 14:00:00,25.53,25.54,25.4,25.41,26400.0,20.0914,20.0993,19.9891,19.9969,26400.0
2006-09-28 14:30:00,25.42,25.59,25.42,25.58,149700.0,20.0048,20.1386,20.0048,20.1307,149700.0
2006-09-28 15:00:00,25.56,25.56,25.43,25.43,47900.0,20.115,20.115,20.0127,20.0127,47900.0
2006-09-28 15:30:00,25.44,25.58,25.42,25.49,69900.0,20.0206,20.1307,20.0048,20.0599,69900.0
2006-09-29 09:30:00,25.52,25.64,25.23,25.29,78400.0,20.0835,20.1779,19.8553,19.9025,78400.0
2006-09-29 10:00:00,25.3,25.49,25.18,25.24,88900.0,19.9104,20.0599,19.8159,19.8632,88900.0
2006-09-29 10:30:00,25.23,25.33,25.16,25.32,52300.0,19.8553,19.934,19.8002,19.9261,52300.0
2006-09-29 11:00:00,25.33,25.35,25.22,25.25,33400.0,19.934,19.9497,19.8474,19.871,33400.0
2006-09-29 11:30:00,25.25,25.38,25.25,25.35,40000.0,19.871,19.9733,19.871,19.9497,40000.0
2006-09-29 12:00:00,25.35,25.37,25.33,25.37,67500.0,19.9497,19.9655,19.934,19.9655,67500.0
2006-09-29 12:30:00,25.36,25.41,25.34,25.39,46000.0,19.9576,19.9969,19.9419,19.9812,46000.0
2006-09-29 13:00:00,25.4,25.43,25.33,25.35,37200.0,19.9891,20.0127,19.934,19.9497,37200.0
2006-09-29 13:30:00,25.35,25.42,25.34,25.4,32700.0,19.9497,20.0048,19.9419,19.9891,32700.0
2006-09-29 14:00:00,25.4,25.49,25.4,25.49,32300.0,19.9891,20.0599,19.9891,20.0599,32300.0
2006-09-29 14:30:00,25.49,25.53,25.47,25.49,39000.0,20.0599,20.0914,20.0442,20.0599,39000.0
2006-09-29 15:00:00,25.48,25.52,25.47,25.5,66800.0,20.052,20.0835,20.0442,20.0678,66800.0
2006-09-29 15:30:00,25.5,25.5,25.3,25.3,79600.0,20.0678,20.0678,19.9104,19.9104,79600.0
2006-10-02 09:30:00,25.3,25.77,25.12,25.72,112500.0,19.9104,20.2803,19.7687,20.2409,112500.0
2006-10-02 10:00:00,25.72,25.82,25.61,25.62,72900.0,20.2409,20.3196,20.1543,20.1622,72900.0
2006-10-02 10:30:00,25.67,25.73,25.58,25.73,44100.0,20.2016,20.2488,20.1307,20.2488,44100.0
2006-10-02 11:00:00,25.72,25.75,25.68,25.73,30500.0,20.2409,20.2645,20.2094,20.2488,30500.0
2006-10-02 11:30:00,25.73,25.75,25.68,25.7,62700.0,20.2488,20.2645,20.2094,20.2252,62700.0
2006-10-02 12:00:00,25.7,25.75,25.69,25.72,19800.0,20.2252,20.2645,20.2173,20.2409,19800.0
2006-10-02 12:30:00,25.72,25.76,25.7,25.72,17900.0,20.2409,20.2724,20.2252,20.2409,17900.0
2006-10-02 13:00:00,25.74,25.75,25.72,25.73,13200.0,20.2566,20.2645,20.2409,20.2488,13200.0
2006-10-02 13:30:00,25.73,25.73,25.52,25.57,21500.0,20.2488,20.2488,20.0835,20.1229,21500.0
2006-10-02 14:00:00,25.57,25.57,25.51,25.52,23000.0,20.1229,20.1229,20.0756,20.0835,23000.0
2006-10-02 14:30:00,25.5,25.58,25.34,25.34,36800.0,20.0678,20.1307,19.9419,19.9419,36800.0
2006-10-02 15:00:00,25.36,25.46,25.32,25.46,44100.0,19.9576,20.0363,19.9261,20.0363,44100.0
2006-10-02 15:30:00,25.45,25.47,25.35,25.43,49800.0,20.0284,20.0442,19.9497,20.0127,49800.0
2006-10-03 09:30:00,25.29,25.3,24.94,25.14,57700.0,19.9025,19.9104,19.6271,19.7845,57700.0
2006-10-03 10:00:00,25.14,25.34,25.13,25.34,34200.0,19.7845,19.9419,19.7766,19.9419,34200.0
2006-10-03 10:30:00,25.34,25.43,25.34,25.41,36200.0,19.9419,20.0127,19.9419,19.9969,36200.0
2006-10-03 11:00:00,25.42,25.6,25.39,25.59,62100.0,20.0048,20.1465,19.9812,20.1386,62100.0
2006-10-03 11:30:00,25.59,25.72,25.59,25.63,50700.0,20.1386,20.2409,20.1386,20.1701,50700.0
2006-10-03 12:00:00,25.64,25.9,25.62,25.88,76900.0,20.1779,20.3826,20.1622,20.3668,76900.0
2006-10-03 12:30:00,25.88,25.94,25.83,25.94,81100.0,20.3668,20.414,20.3275,20.414,81100.0
2006-10-03 13:00:00,25.94,25.95,25.82,25.89,36200.0,20.414,20.4219,20.3196,20.3747,36200.0
2006-10-03 13:30:00,25.86,25.88,25.78,25.83,16800.0,20.3511,20.3668,20.2881,20.3275,16800.0
2006-10-03 14:00:00,25.85,25.93,25.75,25.75,40900.0,20.3432,20.4062,20.2645,20.2645,40900.0
2006-10-03 14:30:00,25.74,25.83,25.66,25.66,38200.0,20.2566,20.3275,20.1937,20.1937,38200.0
2006-10-03 15:00:00,25.68,25.68,25.6,25.6,40300.0,20.2094,20.2094,20.1465,20.1465,40300.0
2006-10-03 15:30:00,25.6,25.66,25.48,25.52,80300.0,20.1465,20.1937,20.052,20.0835,80300.0
2006-10-04 09:30:00,25.54,25.73,25.5,25.61,41900.0,20.0993,20.2488,20.0678,20.1543,41900.0
2006-10-04 10:00:00,25.57,25.68,25.47,25.49,74300.0,20.1229,20.2094,20.0442,20.0599,74300.0
2006-10-04 10:30:00,25.49,25.55,25.42,25.44,51600.0,20.0599,20.1071,20.0048,20.0206,51600.0
2006-10-04 11:00:00,25.45,25.47,25.29,25.36,67400.0,20.0284,20.0442,19.9025,19.9576,67400.0
2006-10-04 11:30:00,25.36,25.51,25.36,25.49,65200.0,19.9576,20.0756,19.9576,20.0599,65200.0
2006-10-04 12:00:00,25.49,25.49,25.39,25.44,41700.0,20.0599,20.0599,19.9812,20.0206,41700.0
2006-10-04 12:30:00,25.42,25.44,25.31,25.39,40200.0,20.0048,20.0206,19.9182,19.9812,40200.0
2006-10-04 13:00:00,25.38,25.38,25.21,25.33,51500.0,19.9733,19.9733,19.8395,19.934,51500.0
2006-10-04 13:30:00,25.36,25.42,25.19,25.39,81600.0,19.9576,20.0048,19.8238,19.9812,81600.0
2006-10-04 14:00:00,25.4,25.57,25.38,25.52,100600.0,19.9891,20.1229,19.9733,20.0835,100600.0
2006-10-04 14:30:00,25.51,25.6,25.48,25.57,120000.0,20.0756,20.1465,20.052,20.1229,120000.0
2006-10-04 15:00:00,25.57,25.57,25.48,25.49,163700.0,20.1229,20.1229,20.052,20.0599,163700.0
2006-10-04 15:30:00,25.49,25.6,25.47,25.57,137100.0,20.0599,20.1465,20.0442,20.1229,137100.0
2006-10-05 09:30:00,25.58,25.74,25.45,25.51,193500.0,20.1307,20.2566,20.0284,20.0756,193500.0
2006-10-05 10:00:00,25.5,25.59,25.12,25.53,136400.0,20.0678,20.1386,19.7687,20.0914,136400.0
2006-10-05 10:30:00,25.54,25.6,25.41,25.5,103500.0,20.0993,20.1465,19.9969,20.0678,103500.0
2006-10-05 11:00:00,25.5,25.6,25.49,25.52,82200.0,20.0678,20.1465,20.0599,20.0835,82200.0
2006-10-05 11:30:00,25.5,25.62,25.5,25.62,75900.0,20.0678,20.1622,20.0678,20.1622,75900.0
2006-10-05 12:00:00,25.62,25.74,25.59,25.74,100400.0,20.1622,20.2566,20.1386,20.2566,100400.0
2006-10-05 12:30:00,25.74,25.89,25.67,25.85,126400.0,20.2566,20.3747,20.2016,20.3432,126400.0
2006-10-05 13:00:00,25.86,26.15,25.86,26.11,79900.0,20.3511,20.5793,20.3511,20.5478,79900.0
2006-10-05 13:30:00,26.13,26.23,26.09,26.21,73100.0,20.5636,20.6423,20.5321,20.6265,73100.0
2006-10-05 14:00:00,26.21,26.3,26.18,26.28,74100.0,20.6265,20.6973,20.6029,20.6816,74100.0
2006-10-05 14:30:00,26.28,26.41,26.28,26.37,75900.0,20.6816,20.7839,20.6816,20.7524,75900.0
2006-10-05 15:00:00,26.36,26.4,26.28,26.3,128700.0,20.7446,20.776,20.6816,20.6973,128700.0
2006-10-05 15:30:00,26.29,26.3,26.21,26.24,183800.0,20.6895,20.6973,20.6265,20.6501,183800.0
2006-10-06 09:30:00,24.0,24.0,22.47,22.8,2105600.0,18.8873,18.8873,17.6832,17.9429,2105600.0
2006-10-06 10:00:00,22.82,23.14,22.71,23.05,1145800.0,17.9587,18.2105,17.8721,18.1397,1145800.0
2006-10-06 10:30:00,23.01,24.1,23.0,24.08,692100.0,18.1082,18.966,18.1003,18.9503,692100.0
2006-10-06 11:00:00,24.08,24.25,23.85,24.01,806300.0,18.9503,19.0841,18.7693,18.8952,806300.0
2006-10-06 11:30:00,24.01,24.02,23.74,23.82,235900.0,18.8952,18.9031,18.6827,18.7457,235900.0
2006-10-06 12:00:00,23.82,24.09,23.81,24.08,275800.0,18.7457,18.9581,18.7378,18.9503,275800.0
2006-10-06 12:30:00,24.08,24.31,24.0,24.21,354200.0,18.9503,19.1313,18.8873,19.0526,354200.0
2006-10-06 13:00:00,24.24,24.51,24.2,24.29,1445300.0,19.0762,19.2887,19.0447,19.1155,1445300.0
2006-10-06 13:30:00,24.29,25.09,24.27,25.09,522000.0,19.1155,19.7451,19.0998,19.7451,522000.0
2006-10-06 14:00:00,25.1,25.22,24.88,24.9,659700.0,19.753,19.8474,19.5798,19.5956,659700.0
2006-10-06 14:30:00,24.91,25.04,24.63,24.68,519700.0,19.6035,19.7058,19.3831,19.4225,519700.0
2006-10-06 15:00:00,24.69,24.81,24.47,24.49,361900.0,19.4303,19.5248,19.2572,19.2729,361900.0
2006-10-06 15:30:00,24.5,24.77,24.48,24.7,425900.0,19.2808,19.4933,19.2651,19.4382,425900.0
2006-10-09 09:30:00,24.59,24.6,24.2,24.33,289500.0,19.3516,19.3595,19.0447,19.147,289500.0
2006-10-09 10:00:00,24.33,24.38,24.18,24.25,179500.0,19.147,19.1864,19.029,19.0841,179500.0
2006-10-09 10:30:00,24.24,24.7,24.21,24.59,112900.0,19.0762,19.4382,19.0526,19.3516,112900.0
2006-10-09 11:00:00,24.59,24.73,24.49,24.66,130100.0,19.3516,19.4618,19.2729,19.4067,130100.0
2006-10-09 11:30:00,24.66,24.87,24.58,24.72,72800.0,19.4067,19.572,19.3438,19.4539,72800.0
2006-10-09 12:00:00,24.72,24.96,24.71,24.85,77600.0,19.4539,19.6428,19.4461,19.5562,77600.0
2006-10-09 12:30:00,24.86,25.27,24.86,25.23,281900.0,19.5641,19.8868,19.5641,19.8553,281900.0
2006-10-09 13:00:00,25.22,25.24,25.09,25.2,104700.0,19.8474,19.8632,19.7451,19.8317,104700.0
2006-10-09 13:30:00,25.2,25.28,25.12,25.2,156100.0,19.8317,19.8946,19.7687,19.8317,156100.0
2006-10-09 14:00:00,25.2,25.24,25.11,25.14,115200.0,19.8317,19.8632,19.7609,19.7845,115200.0
2006-10-09 14:30:00,25.15,25.19,25.01,25.02,188900.0,19.7923,19.8238,19.6822,19.69,188900.0
2006-10-09 15:00:00,25.01,25.02,24.6,24.67,453300.0,19.6822,19.69,19.3595,19.4146,453300.0
2006-10-09 15:30:00,24.68,24.76,24.62,24.65,452100.0,19.4225,19.4854,19.3752,19.3988,452100.0
2006-10-10 09:30:00,24.53,24.79,24.38,24.67,190600.0,19.3044,19.509,19.1864,19.4146,190600.0
2006-10-10 10:00:00,24.67,24.78,24.62,24.68,96000.0,19.4146,19.5012,19.3752,19.4225,96000.0
2006-10-10 10:30:00,24.68,24.95,24.66,24.87,152300.0,19.4225,19.6349,19.4067,19.572,152300.0
2006-10-10 11:00:00,24.87,24.94,24.7,24.92,154600.0,19.572,19.6271,19.4382,19.6113,154600.0
2006-10-10 11:30:00,24.94,24.97,24.85,24.89,70500.0,19.6271,19.6507,19.5562,19.5877,70500.0
2006-10-10 12:00:00,24.9,24.9,24.44,24.49,210200.0,19.5956,19.5956,19.2336,19.2729,210200.0
2006-10-10 12:30:00,24.49,24.68,24.46,24.66,74200.0,19.2729,19.4225,19.2493,19.4067,74200.0
2006-10-10 13:00:00,24.67,24.7,24.61,24.61,59700.0,19.4146,19.4382,19.3674,19.3674,59700.0
2006-10-10 13:30:00,24.59,24.65,24.46,24.63,235700.0,19.3516,19.3988,19.2493,19.3831,235700.0
2006-10-10 14:00:00,24.64,24.72,24.61,24.65,124000.0,19.391,19.4539,19.3674,19.3988,124000.0
2006-10-10 14:30:00,24.65,24.83,24.62,24.81,80900.0,19.3988,19.5405,19.3752,19.5248,80900.0
2006-10-10 15:00:00,24.81,24.89,24.74,24.81,186200.0,19.5248,19.5877,19.4697,19.5248,186200.0
2006-10-10 15:30:00,24.8,24.97,24.76,24.83,339600.0,19.5169,19.6507,19.4854,19.5405,339600.0
2006-10-11 09:30:00,24.85,24.97,24.7,24.89,219800.0,19.5562,19.6507,19.4382,19.5877,219800.0
2006-10-11 10:00:00,24.88,24.88,24.69,24.72,160000.0,19.5798,19.5798,19.4303,19.4539,160000.0
2006-10-11 10:30:00,24.72,24.93,24.69,24.88,111400.0,19.4539,19.6192,19.4303,19.5798,111400.0
2006-10-11 11:00:00,24.91,25.16,24.9,25.06,126300.0,19.6035,19.8002,19.5956,19.7215,126300.0
2006-10-11 11:30:00,25.07,25.13,24.9,24.93,76800.0,19.7294,19.7766,19.5956,19.6192,76800.0
2006-10-11 12:00:00,24.94,25.04,24.86,25.03,199500.0,19.6271,19.7058,19.5641,19.6979,199500.0
2006-10-11 12:30:00,24.99,25.04,24.89,25.0,110900.0,19.6664,19.7058,19.5877,19.6743,110900.0
2006-10-11 13:00:00,25.01,25.08,24.97,24.99,356600.0,19.6822,19.7372,19.6507,19.6664,356600.0
2006-10-11 13:30:00,25.01,25.05,24.98,24.99,49000.0,19.6822,19.7136,19.6585,19.6664,49000.0
2006-10-11 14:00:00,24.99,24.99,24.74,24.82,149000.0,19.6664,19.6664,19.4697,19.5326,149000.0
2006-10-11 14:30:00,24.82,24.82,24.57,24.72,103700.0,19.5326,19.5326,19.3359,19.4539,103700.0
2006-10-11 15:00:00,24.71,24.8,24.64,24.66,121300.0,19.4461,19.5169,19.391,19.4067,121300.0
2006-10-11 15:30:00,24.66,24.68,24.59,24.6,203600.0,19.4067,19.4225,19.3516,19.3595,203600.0
2006-10-12 09:30:00,24.85,25.38,24.85,25.27,214100.0,19.5562,19.9733,19.5562,19.8868,214100.0
2006-10-12 10:00:00,25.29,25.63,25.24,25.55,111600.0,19.9025,20.1701,19.8632,20.1071,111600.0
2006-10-12 10:30:00,25.55,25.86,25.51,25.68,176600.0,20.1071,20.3511,20.0756,20.2094,176600.0
2006-10-12 11:00:00,25.67,25.97,25.51,25.7,116400.0,20.2016,20.4376,20.0756,20.2252,116400.0
2006-10-12 11:30:00,25.7,25.82,25.69,25.79,313200.0,20.2252,20.3196,20.2173,20.296,313200.0
2006-10-12 12:00:00,25.78,26.14,25.78,26.13,128800.0,20.2881,20.5714,20.2881,20.5636,128800.0
2006-10-12 12:30:00,26.13,26.19,26.0,26.19,97400.0,20.5636,20.6108,20.4613,20.6108,97400.0
2006-10-12 13:00:00,26.19,26.2,26.12,26.18,67400.0,20.6108,20.6187,20.5557,20.6029,67400.0
2006-10-12 13:30:00,26.18,26.19,25.85,26.08,704900.0,20.6029,20.6108,20.3432,20.5242,704900.0
2006-10-12 14:00:00,26.09,26.25,26.05,26.24,170100.0,20.5321,20.658,20.5006,20.6501,170100.0
2006-10-12 14:30:00,26.25,26.47,26.25,26.29,224700.0,20.658,20.8311,20.658,20.6895,224700.0
2006-10-12 15:00:00,26.29,26.79,26.29,26.61,308200.0,20.6895,21.083,20.6895,20.9413,308200.0
2006-10-12 15:30:00,26.6,26.9,26.45,26.89,995600.0,20.9334,21.1695,20.8154,21.1617,995600.0
2006-10-13 09:30:00,26.82,28.1,26.7,27.71,729200.0,21.1066,22.1139,21.0121,21.807,729200.0
2006-10-13 10:00:00,27.71,27.73,27.16,27.33,354400.0,21.807,21.8227,21.3741,21.5079,354400.0
2006-10-13 10:30:00,27.33,27.52,27.22,27.34,133600.0,21.5079,21.6575,21.4214,21.5158,133600.0
2006-10-13 11:00:00,27.35,27.48,27.29,27.35,113600.0,21.5237,21.626,21.4765,21.5237,113600.0
2006-10-13 11:30:00,27.35,27.38,27.22,27.23,122100.0,21.5237,21.5473,21.4214,21.4292,122100.0
2006-10-13 12:00:00,27.23,27.41,27.23,27.33,71300.0,21.4292,21.5709,21.4292,21.5079,71300.0
2006-10-13 12:30:00,27.33,27.37,27.31,27.37,85400.0,21.5079,21.5394,21.4922,21.5394,85400.0
2006-10-13 13:00:00,27.36,27.37,27.28,27.32,68100.0,21.5315,21.5394,21.4686,21.5001,68100.0
2006-10-13 13:30:00,27.31,27.39,27.3,27.37,97800.0,21.4922,21.5551,21.4843,21.5394,97800.0
2006-10-13 14:00:00,27.38,27.46,27.34,27.4,125000.0,21.5473,21.6102,21.5158,21.563,125000.0
2006-10-13 14:30:00,27.4,27.45,27.36,27.45,153200.0,21.563,21.6024,21.5315,21.6024,153200.0
2006-10-13 15:00:00,27.44,27.49,27.31,27.35,147700.0,21.5945,21.6338,21.4922,21.5237,147700.0
2006-10-13 15:30:00,27.35,27.37,27.24,27.28,387000.0,21.5237,21.5394,21.4371,21.4686,387000.0
2006-10-16 09:30:00,27.26,27.48,27.15,27.44,211900.0,21.4528,21.626,21.3663,21.5945,211900.0
2006-10-16 10:00:00,27.44,27.65,27.28,27.38,195300.0,21.5945,21.7598,21.4686,21.5473,195300.0
2006-10-16 10:30:00,27.38,27.55,27.33,27.4,106400.0,21.5473,21.6811,21.5079,21.563,106400.0
2006-10-16 11:00:00,27.4,27.48,27.29,27.29,120700.0,21.563,21.626,21.4765,21.4765,120700.0
2006-10-16 11:30:00,27.29,27.48,27.24,27.45,108600.0,21.4765,21.626,21.4371,21.6024,108600.0
2006-10-16 12:00:00,27.45,27.59,27.42,27.55,121000.0,21.6024,21.7125,21.5788,21.6811,121000.0
2006-10-16 12:30:00,27.55,27.57,27.54,27.54,84100.0,21.6811,21.6968,21.6732,21.6732,84100.0
2006-10-16 13:00:00,27.55,27.72,27.54,27.63,105700.0,21.6811,21.8148,21.6732,21.744,105700.0
2006-10-16 13:30:00,27.62,27.62,27.58,27.59,73400.0,21.7362,21.7362,21.7047,21.7125,73400.0
2006-10-16 14:00:00,27.58,27.63,27.58,27.62,78200.0,21.7047,21.744,21.7047,21.7362,78200.0
2006-10-16 14:30:00,27.62,27.63,27.53,27.62,71600.0,21.7362,21.744,21.6653,21.7362,71600.0
2006-10-16 15:00:00,27.61,27.67,27.54,27.67,140300.0,21.7283,21.7755,21.6732,21.7755,140300.0
2006-10-16 15:30:00,27.66,27.91,27.66,27.78,273700.0,21.7676,21.9644,21.7676,21.8621,273700.0
2006-10-17 09:30:00,27.59,27.6,27.06,27.17,123800.0,21.7125,21.7204,21.2954,21.382,123800.0
2006-10-17 10:00:00,27.15,27.39,27.02,27.23,129700.0,21.3663,21.5551,21.264,21.4292,129700.0
2006-10-17 10:30:00,27.24,27.24,27.0,27.03,40100.0,21.4371,21.4371,21.2482,21.2718,40100.0
2006-10-17 11:00:00,27.03,27.05,26.85,26.91,69200.0,21.2718,21.2876,21.1302,21.1774,69200.0
2006-10-17 11:30:00,26.92,26.99,26.84,26.86,73800.0,21.1853,21.2404,21.1223,21.1381,73800.0
2006-10-17 12:00:00,26.86,27.01,26.79,27.01,118600.0,21.1381,21.2561,21.083,21.2561,118600.0
2006-10-17 12:30:00,27.02,27.19,26.95,27.19,96300.0,21.264,21.3978,21.2089,21.3978,96300.0
2006-10-17 13:00:00,27.2,27.29,27.19,27.26,75900.0,21.4056,21.4765,21.3978,21.4528,75900.0
2006-10-17 13:30:00,27.26,27.27,27.21,27.25,63500.0,21.4528,21.4607,21.4135,21.445,63500.0
2006-10-17 14:00:00,27.26,27.27,27.21,27.25,51200.0,21.4528,21.4607,21.4135,21.445,51200.0
2006-10-17 14:30:00,27.25,27.28,27.23,27.26,67400.0,21.445,21.4686,21.4292,21.4528,67400.0
2006-10-17 15:00:00,27.27,27.32,27.22,27.31,294500.0,21.4607,21.5001,21.4214,21.4922,294500.0
2006-10-17 15:30:00,27.31,27.33,27.16,27.16,174000.0,21.4922,21.5079,21.3741,21.3741,174000.0
2006-10-18 09:30:00,27.37,27.43,27.1,27.13,161100.0,21.5394,21.5866,21.3269,21.3505,161100.0
2006-10-18 10:00:00,27.14,27.14,26.77,26.91,149700.0,21.3584,21.3584,21.0672,21.1774,149700.0
2006-10-18 10:30:00,26.91,26.93,26.58,26.7,180200.0,21.1774,21.1931,20.9177,21.0121,180200.0
2006-10-18 11:00:00,26.7,26.7,26.45,26.55,169100.0,21.0121,21.0121,20.8154,20.8941,169100.0
2006-10-18 11:30:00,26.58,26.71,26.57,26.6,110600.0,20.9177,21.02,20.9098,20.9334,110600.0
2006-10-18 12:00:00,26.6,26.76,26.54,26.75,227000.0,20.9334,21.0594,20.8862,21.0515,227000.0
2006-10-18 12:30:00,26.75,26.76,26.63,26.73,117600.0,21.0515,21.0594,20.957,21.0357,117600.0
2006-10-18 13:00:00,26.74,26.77,26.61,26.65,45800.0,21.0436,21.0672,20.9413,20.9728,45800.0
2006-10-18 13:30:00,26.65,26.73,26.58,26.7,76000.0,20.9728,21.0357,20.9177,21.0121,76000.0
2006-10-18 14:00:00,26.7,26.8,26.6,26.73,77900.0,21.0121,21.0908,20.9334,21.0357,77900.0
2006-10-18 14:30:00,26.72,26.91,26.7,26.74,67000.0,21.0279,21.1774,21.0121,21.0436,67000.0
2006-10-18 15:00:00,26.74,26.74,26.64,26.7,111900.0,21.0436,21.0436,20.9649,21.0121,111900.0
2006-10-18 15:30:00,26.7,26.89,26.69,26.78,164700.0,21.0121,21.1617,21.0043,21.0751,164700.0
2006-10-19 09:30:00,26.7,27.21,26.7,27.11,121400.0,21.0121,21.4135,21.0121,21.3348,121400.0
2006-10-19 10:00:00,27.07,27.28,27.04,27.26,146300.0,21.3033,21.4686,21.2797,21.4528,146300.0
2006-10-19 10:30:00,27.25,27.27,27.16,27.23,59100.0,21.445,21.4607,21.3741,21.4292,59100.0
2006-10-19 11:00:00,27.23,27.27,27.15,27.21,64600.0,21.4292,21.4607,21.3663,21.4135,64600.0
2006-10-19 11:30:00,27.23,27.26,27.16,27.24,40800.0,21.4292,21.4528,21.3741,21.4371,40800.0
2006-10-19 12:00:00,27.24,27.34,27.19,27.26,56000.0,21.4371,21.5158,21.3978,21.4528,56000.0
2006-10-19 12:30:00,27.24,27.32,27.2,27.26,40800.0,21.4371,21.5001,21.4056,21.4528,40800.0
2006-10-19 13:00:00,27.26,27.47,27.26,27.47,92100.0,21.4528,21.6181,21.4528,21.6181,92100.0
2006-10-19 13:30:00,27.46,27.5,27.42,27.47,82400.0,21.6102,21.6417,21.5788,21.6181,82400.0
2006-10-19 14:00:00,27.46,27.53,27.43,27.49,316800.0,21.6102,21.6653,21.5866,21.6338,316800.0
2006-10-19 14:30:00,27.49,27.5,27.39,27.48,80700.0,21.6338,21.6417,21.5551,21.626,80700.0
2006-10-19 15:00:00,27.48,27.5,27.41,27.41,163100.0,21.626,21.6417,21.5709,21.5709,163100.0
2006-10-19 15:30:00,27.42,27.52,27.41,27.5,185500.0,21.5788,21.6575,21.5709,21.6417,185500.0
2006-10-20 09:30:00,26.73,27.01,26.33,26.7,342000.0,21.0357,21.2561,20.721,21.0121,342000.0
2006-10-20 10:00:00,26.7,26.7,26.11,26.33,301700.0,21.0121,21.0121,20.5478,20.721,301700.0
2006-10-20 10:30:00,26.31,26.47,26.13,26.25,187100.0,20.7052,20.8311,20.5636,20.658,187100.0
2006-10-20 11:00:00,26.26,26.55,26.17,26.3,282100.0,20.6659,20.8941,20.595,20.6973,282100.0
2006-10-20 11:30:00,26.28,26.64,26.28,26.51,100000.0,20.6816,20.9649,20.6816,20.8626,100000.0
2006-10-20 12:00:00,26.51,26.67,26.5,26.67,74400.0,20.8626,20.9885,20.8547,20.9885,74400.0
2006-10-20 12:30:00,26.67,26.84,26.66,26.78,87700.0,20.9885,21.1223,20.9807,21.0751,87700.0
2006-10-20 13:00:00,26.78,26.96,26.75,26.94,506600.0,21.0751,21.2167,21.0515,21.201,506600.0
2006-10-20 13:30:00,26.93,26.99,26.89,26.9,78400.0,21.1931,21.2404,21.1617,21.1695,78400.0
2006-10-20 14:00:00,26.9,26.97,26.76,26.78,52800.0,21.1695,21.2246,21.0594,21.0751,52800.0
2006-10-20 14:30:00,26.76,27.16,26.76,27.04,102400.0,21.0594,21.3741,21.0594,21.2797,102400.0
2006-10-20 15:00:00,27.03,27.03,26.87,26.9,75400.0,21.2718,21.2718,21.1459,21.1695,75400.0
2006-10-20 15:30:00,26.9,26.9,26.7,26.74,147300.0,21.1695,21.1695,21.0121,21.0436,147300.0
2006-10-23 09:30:00,26.54,26.92,26.38,26.86,102700.0,20.8862,21.1853,20.7603,21.1381,102700.0
2006-10-23 10:00:00,26.84,26.98,26.82,26.98,43100.0,21.1223,21.2325,21.1066,21.2325,43100.0
2006-10-23 10:30:00,26.98,27.07,26.93,27.07,73900.0,21.2325,21.3033,21.1931,21.3033,73900.0
2006-10-23 11:00:00,27.08,27.15,26.96,27.03,114000.0,21.3112,21.3663,21.2167,21.2718,114000.0
2006-10-23 11:30:00,27.03,27.09,27.0,27.05,42000.0,21.2718,21.3191,21.2482,21.2876,42000.0
2006-10-23 12:00:00,27.04,27.22,27.03,27.13,71600.0,21.2797,21.4214,21.2718,21.3505,71600.0
2006-10-23 12:30:00,27.12,27.24,27.11,27.19,38000.0,21.3427,21.4371,21.3348,21.3978,38000.0
2006-10-23 13:00:00,27.19,27.28,27.19,27.24,36900.0,21.3978,21.4686,21.3978,21.4371,36900.0
2006-10-23 13:30:00,27.24,27.27,27.05,27.14,42400.0,21.4371,21.4607,21.2876,21.3584,42400.0
2006-10-23 14:00:00,27.15,27.15,26.97,27.04,73500.0,21.3663,21.3663,21.2246,21.2797,73500.0
2006-10-23 14:30:00,27.02,27.12,27.02,27.08,63900.0,21.264,21.3427,21.264,21.3112,63900.0
2006-10-23 15:00:00,27.09,27.2,27.09,27.2,83300.0,21.3191,21.4056,21.3191,21.4056,83300.0
2006-10-23 15:30:00,27.18,27.25,27.15,27.16,142600.0,21.3899,21.445,21.3663,21.3741,142600.0
2006-10-24 09:30:00,27.05,27.25,27.01,27.25,88400.0,21.2876,21.445,21.2561,21.445,88400.0
2006-10-24 10:00:00,27.25,27.45,27.22,27.44,110500.0,21.445,21.6024,21.4214,21.5945,110500.0
2006-10-24 10:30:00,27.43,27.53,27.32,27.52,50500.0,21.5866,21.6653,21.5001,21.6575,50500.0
2006-10-24 11:00:00,27.51,27.51,27.35,27.48,46400.0,21.6496,21.6496,21.5237,21.626,46400.0
2006-10-24 11:30:00,27.47,27.53,27.26,27.36,47500.0,21.6181,21.6653,21.4528,21.5315,47500.0
2006-10-24 12:00:00,27.37,27.45,27.37,27.41,15300.0,21.5394,21.6024,21.5394,21.5709,15300.0
2006-10-24 12:30:00,27.41,27.48,27.32,27.32,37800.0,21.5709,21.626,21.5001,21.5001,37800.0
2006-10-24 13:00:00,27.33,27.36,27.27,27.34,40100.0,21.5079,21.5315,21.4607,21.5158,40100.0
2006-10-24 13:30:00,27.35,27.45,27.34,27.36,47700.0,21.5237,21.6024,21.5158,21.5315,47700.0
2006-10-24 14:00:00,27.37,27.39,27.26,27.3,69000.0,21.5394,21.5551,21.4528,21.4843,69000.0
2006-10-24 14:30:00,27.29,27.32,27.21,27.22,63100.0,21.4765,21.5001,21.4135,21.4214,63100.0
2006-10-24 15:00:00,27.23,27.34,27.22,27.33,75800.0,21.4292,21.5158,21.4214,21.5079,75800.0
2006-10-24 15:30:00,27.33,27.33,27.25,27.3,136600.0,21.5079,21.5079,21.445,21.4843,136600.0
2006-10-25 09:30:00,27.28,27.43,27.28,27.34,98500.0,21.4686,21.5866,21.4686,21.5158,98500.0
2006-10-25 10:00:00,27.31,27.49,27.29,27.44,62900.0,21.4922,21.6338,21.4765,21.5945,62900.0
2006-10-25 10:30:00,27.42,27.47,27.3,27.39,64100.0,21.5788,21.6181,21.4843,21.5551,64100.0
2006-10-25 11:00:00,27.38,27.57,27.32,27.52,47600.0,21.5473,21.6968,21.5001,21.6575,47600.0
2006-10-25 11:30:00,27.53,27.68,27.42,27.42,26500.0,21.6653,21.7834,21.5788,21.5788,26500.0
2006-10-25 12:00:00,27.43,27.56,27.39,27.41,31200.0,21.5866,21.6889,21.5551,21.5709,31200.0
2006-10-25 12:30:00,27.39,27.52,27.33,27.5,30000.0,21.5551,21.6575,21.5079,21.6417,30000.0
2006-10-25 13:00:00,27.47,27.58,27.31,27.34,119100.0,21.6181,21.7047,21.4922,21.5158,119100.0
2006-10-25 13:30:00,27.34,27.48,27.33,27.38,54000.0,21.5158,21.626,21.5079,21.5473,54000.0
2006-10-25 14:00:00,27.37,27.52,27.18,27.29,152600.0,21.5394,21.6575,21.3899,21.4765,152600.0
2006-10-25 14:30:00,27.28,27.37,27.06,27.3,194900.0,21.4686,21.5394,21.2954,21.4843,194900.0
2006-10-25 15:00:00,27.3,27.43,27.25,27.28,113400.0,21.4843,21.5866,21.445,21.4686,113400.0
2006-10-25 15:30:00,27.27,27.41,27.24,27.25,126000.0,21.4607,21.5709,21.4371,21.445,126000.0
2006-10-26 09:30:00,27.33,27.58,27.13,27.14,102500.0,21.5079,21.7047,21.3505,21.3584,102500.0
2006-10-26 10:00:00,27.15,27.23,27.0,27.0,62000.0,21.3663,21.4292,21.2482,21.2482,62000.0
2006-10-26 10:30:00,26.98,27.07,26.8,26.93,171900.0,21.2325,21.3033,21.0908,21.1931,171900.0
2006-10-26 11:00:00,26.93,26.93,26.74,26.77,98800.0,21.1931,21.1931,21.0436,21.0672,98800.0
2006-10-26 11:30:00,26.78,26.87,26.75,26.87,70000.0,21.0751,21.1459,21.0515,21.1459,70000.0
2006-10-26 12:00:00,26.87,27.12,26.8,27.11,70800.0,21.1459,21.3427,21.0908,21.3348,70800.0
2006-10-26 12:30:00,27.11,27.24,27.09,27.23,42500.0,21.3348,21.4371,21.3191,21.4292,42500.0
2006-10-26 13:00:00,27.23,27.34,27.16,27.34,76400.0,21.4292,21.5158,21.3741,21.5158,76400.0
2006-10-26 13:30:00,27.35,27.46,27.31,27.45,53300.0,21.5237,21.6102,21.4922,21.6024,53300.0
2006-10-26 14:00:00,27.43,27.47,27.38,27.46,68500.0,21.5866,21.6181,21.5473,21.6102,68500.0
2006-10-26 14:30:00,27.46,27.51,27.45,27.46,59700.0,21.6102,21.6496,21.6024,21.6102,59700.0
2006-10-26 15:00:00,27.46,27.6,27.44,27.55,211800.0,21.6102,21.7204,21.5945,21.6811,211800.0
2006-10-26 15:30:00,27.55,27.61,27.43,27.49,131400.0,21.6811,21.7283,21.5866,21.6338,131400.0
2006-10-27 09:30:00,27.44,27.45,27.06,27.2,96500.0,21.5945,21.6024,21.2954,21.4056,96500.0
2006-10-27 10:00:00,27.21,27.41,27.07,27.4,119600.0,21.4135,21.5709,21.3033,21.563,119600.0
2006-10-27 10:30:00,27.39,27.58,27.34,27.46,101400.0,21.5551,21.7047,21.5158,21.6102,101400.0
2006-10-27 11:00:00,27.46,27.58,27.38,27.45,101900.0,21.6102,21.7047,21.5473,21.6024,101900.0
2006-10-27 11:30:00,27.47,27.47,27.31,27.32,104900.0,21.6181,21.6181,21.4922,21.5001,104900.0
2006-10-27 12:00:00,27.32,27.32,27.15,27.24,53900.0,21.5001,21.5001,21.3663,21.4371,53900.0
2006-10-27 12:30:00,27.24,27.24,27.04,27.04,70900.0,21.4371,21.4371,21.2797,21.2797,70900.0
2006-10-27 13:00:00,27.04,27.11,26.96,26.99,76900.0,21.2797,21.3348,21.2167,21.2404,76900.0
2006-10-27 13:30:00,27.0,27.0,26.89,26.92,82800.0,21.2482,21.2482,21.1617,21.1853,82800.0
2006-10-27 14:00:00,26.92,26.98,26.9,26.94,47000.0,21.1853,21.2325,21.1695,21.201,47000.0
2006-10-27 14:30:00,26.94,26.99,26.82,26.96,45900.0,21.201,21.2404,21.1066,21.2167,45900.0
2006-10-27 15:00:00,26.96,26.98,26.88,26.94,39600.0,21.2167,21.2325,21.1538,21.201,39600.0
2006-10-27 15:30:00,26.93,27.0,26.86,26.89,288100.0,21.1931,21.2482,21.1381,21.1617,288100.0
2006-10-30 09:30:00,26.66,26.83,26.55,26.61,105800.0,20.9807,21.1144,20.8941,20.9413,105800.0
2006-10-30 10:00:00,26.61,26.69,26.53,26.6,107300.0,20.9413,21.0043,20.8784,20.9334,107300.0
2006-10-30 10:30:00,26.6,26.65,26.53,26.59,141500.0,20.9334,20.9728,20.8784,20.9256,141500.0
2006-10-30 11:00:00,26.59,26.69,26.54,26.63,153100.0,20.9256,21.0043,20.8862,20.957,153100.0
2006-10-30 11:30:00,26.64,26.65,26.55,26.6,145500.0,20.9649,20.9728,20.8941,20.9334,145500.0
2006-10-30 12:00:00,26.6,26.62,26.54,26.6,244200.0,20.9334,20.9492,20.8862,20.9334,244200.0
2006-10-30 12:30:00,26.59,26.62,26.55,26.62,57000.0,20.9256,20.9492,20.8941,20.9492,57000.0
2006-10-30 13:00:00,26.62,26.75,26.59,26.72,67200.0,20.9492,21.0515,20.9256,21.0279,67200.0
2006-10-30 13:30:00,26.74,26.95,26.74,26.93,69700.0,21.0436,21.2089,21.0436,21.1931,69700.0
2006-10-30 14:00:00,26.93,26.93,26.69,26.71,77900.0,21.1931,21.1931,21.0043,21.02,77900.0
2006-10-30 14:30:00,26.71,26.75,26.67,26.69,51700.0,21.02,21.0515,20.9885,21.0043,51700.0
2006-10-30 15:00:00,26.69,26.73,26.58,26.69,98400.0,21.0043,21.0357,20.9177,21.0043,98400.0
2006-10-30 15:30:00,26.69,26.73,26.65,26.69,128100.0,21.0043,21.0357,20.9728,21.0043,128100.0
2006-10-31 09:30:00,26.88,26.93,26.66,26.66,53500.0,21.1538,21.1931,20.9807,20.9807,53500.0
2006-10-31 10:00:00,26.68,26.93,26.63,26.9,154800.0,20.9964,21.1931,20.957,21.1695,154800.0
2006-10-31 10:30:00,26.9,26.95,26.81,26.95,139000.0,21.1695,21.2089,21.0987,21.2089,139000.0
2006-10-31 11:00:00,26.93,26.95,26.87,26.87,128000.0,21.1931,21.2089,21.1459,21.1459,128000.0
2006-10-31 11:30:00,26.87,26.95,26.83,26.94,109600.0,21.1459,21.2089,21.1144,21.201,109600.0
2006-10-31 12:00:00,26.94,26.94,26.71,26.83,138500.0,21.201,21.201,21.02,21.1144,138500.0
2006-10-31 12:30:00,26.83,26.83,26.66,26.71,120300.0,21.1144,21.1144,20.9807,21.02,120300.0
2006-10-31 13:00:00,26.7,26.81,26.7,26.78,73100.0,21.0121,21.0987,21.0121,21.0751,73100.0
2006-10-31 13:30:00,26.78,26.81,26.7,26.73,33300.0,21.0751,21.0987,21.0121,21.0357,33300.0
2006-10-31 14:00:00,26.72,26.77,26.7,26.71,55200.0,21.0279,21.0672,21.0121,21.02,55200.0
2006-10-31 14:30:00,26.71,26.85,26.7,26.73,60000.0,21.02,21.1302,21.0121,21.0357,60000.0
2006-10-31 15:00:00,26.72,26.82,26.69,26.79,86900.0,21.0279,21.1066,21.0043,21.083,86900.0
2006-10-31 15:30:00,26.79,26.91,26.75,26.75,112800.0,21.083,21.1774,21.0515,21.0515,112800.0
2006-11-01 09:30:00,27.54,28.09,27.17,27.29,595500.0,21.6732,22.106,21.382,21.4765,595500.0
2006-11-01 10:00:00,27.28,27.4,26.92,27.29,364000.0,21.4686,21.563,21.1853,21.4765,364000.0
2006-11-01 10:30:00,27.28,27.75,27.28,27.74,281000.0,21.4686,21.8385,21.4686,21.8306,281000.0
2006-11-01 11:00:00,27.74,28.11,27.74,28.0,464500.0,21.8306,22.1218,21.8306,22.0352,464500.0
2006-11-01 11:30:00,28.0,28.2,27.93,28.18,418400.0,22.0352,22.1926,21.9801,22.1769,418400.0
2006-11-01 12:00:00,28.18,28.18,27.93,27.96,338100.0,22.1769,22.1769,21.9801,22.0037,338100.0
2006-11-01 12:30:00,27.97,28.15,27.73,28.08,227000.0,22.0116,22.1532,21.8227,22.0982,227000.0
2006-11-01 13:00:00,28.09,28.38,28.05,28.25,283600.0,22.106,22.3342,22.0745,22.2319,283600.0
2006-11-01 13:30:00,28.26,28.41,28.05,28.33,143800.0,22.2398,22.3579,22.0745,22.2949,143800.0
2006-11-01 14:00:00,28.32,28.54,28.31,28.46,175500.0,22.287,22.4602,22.2792,22.3972,175500.0
2006-11-01 14:30:00,28.44,28.47,28.17,28.24,156100.0,22.3815,22.4051,22.169,22.2241,156100.0
2006-11-01 15:00:00,28.24,28.25,27.99,27.99,227600.0,22.2241,22.2319,22.0273,22.0273,227600.0
2006-11-01 15:30:00,28.0,28.11,27.99,28.09,518100.0,22.0352,22.1218,22.0273,22.106,518100.0
2006-11-02 09:30:00,27.77,28.12,27.68,28.1,260100.0,21.8542,22.1296,21.7834,22.1139,260100.0
2006-11-02 10:00:00,28.12,28.17,27.72,27.86,138900.0,22.1296,22.169,21.8148,21.925,138900.0
2006-11-02 10:30:00,27.85,28.03,27.72,27.83,174400.0,21.9172,22.0588,21.8148,21.9014,174400.0
2006-11-02 11:00:00,27.84,28.33,27.84,28.28,1072300.0,21.9093,22.2949,21.9093,22.2556,1072300.0
2006-11-02 11:30:00,28.28,28.32,28.15,28.16,106100.0,22.2556,22.287,22.1532,22.1611,106100.0
2006-11-02 12:00:00,28.17,28.31,28.15,28.22,97700.0,22.169,22.2792,22.1532,22.2083,97700.0
2006-11-02 12:30:00,28.23,28.47,28.23,28.27,93500.0,22.2162,22.4051,22.2162,22.2477,93500.0
2006-11-02 13:00:00,28.27,28.38,28.23,28.37,91900.0,22.2477,22.3342,22.2162,22.3264,91900.0
2006-11-02 13:30:00,28.36,28.36,28.18,28.18,75300.0,22.3185,22.3185,22.1769,22.1769,75300.0
2006-11-02 14:00:00,28.19,28.22,28.05,28.12,102300.0,22.1847,22.2083,22.0745,22.1296,102300.0
2006-11-02 14:30:00,28.12,28.17,28.01,28.01,135000.0,22.1296,22.169,22.0431,22.0431,135000.0
2006-11-02 15:00:00,28.02,28.15,28.01,28.14,181200.0,22.0509,22.1532,22.0431,22.1454,181200.0
2006-11-02 15:30:00,28.14,28.19,28.06,28.09,208500.0,22.1454,22.1847,22.0824,22.106,208500.0
2006-11-03 09:30:00,28.2,28.31,28.04,28.14,146200.0,22.1926,22.2792,22.0667,22.1454,146200.0
2006-11-03 10:00:00,28.14,28.19,28.03,28.09,122200.0,22.1454,22.1847,22.0588,22.106,122200.0
2006-11-03 10:30:00,28.08,28.15,27.93,27.98,87400.0,22.0982,22.1532,21.9801,22.0195,87400.0
2006-11-03 11:00:00,27.98,28.14,27.98,28.09,128300.0,22.0195,22.1454,22.0195,22.106,128300.0
2006-11-03 11:30:00,28.08,28.1,28.0,28.01,69700.0,22.0982,22.1139,22.0352,22.0431,69700.0
2006-11-03 12:00:00,28.03,28.04,27.92,27.94,82700.0,22.0588,22.0667,21.9722,21.988,82700.0
2006-11-03 12:30:00,27.94,27.98,27.85,27.91,49800.0,21.988,22.0195,21.9172,21.9644,49800.0
2006-11-03 13:00:00,27.91,27.91,27.69,27.83,92800.0,21.9644,21.9644,21.7912,21.9014,92800.0
2006-11-03 13:30:00,27.85,27.93,27.67,27.9,163000.0,21.9172,21.9801,21.7755,21.9565,163000.0
2006-11-03 14:00:00,27.9,27.9,27.75,27.8,158500.0,21.9565,21.9565,21.8385,21.8778,158500.0
2006-11-03 14:30:00,27.8,27.9,27.78,27.8,85000.0,21.8778,21.9565,21.8621,21.8778,85000.0
2006-11-03 15:00:00,27.8,27.88,27.76,27.84,143100.0,21.8778,21.9408,21.8463,21.9093,143100.0
2006-11-03 15:30:00,27.84,28.0,27.83,27.97,171800.0,21.9093,22.0352,21.9014,22.0116,171800.0
2006-11-06 09:30:00,28.0,28.49,28.0,28.24,226100.0,22.0352,22.4208,22.0352,22.2241,226100.0
2006-11-06 10:00:00,28.24,28.32,28.01,28.14,252100.0,22.2241,22.287,22.0431,22.1454,252100.0
2006-11-06 10:30:00,28.14,28.5,28.14,28.5,91800.0,22.1454,22.4287,22.1454,22.4287,91800.0
2006-11-06 11:00:00,28.5,28.77,28.45,28.74,147200.0,22.4287,22.6412,22.3893,22.6176,147200.0
2006-11-06 11:30:00,28.74,28.91,28.73,28.9,75100.0,22.6176,22.7513,22.6097,22.7435,75100.0
2006-11-06 12:00:00,28.91,29.31,28.91,29.27,297700.0,22.7513,23.0661,22.7513,23.0347,297700.0
2006-11-06 12:30:00,29.28,29.44,29.23,29.31,152900.0,23.0425,23.1684,23.0032,23.0661,152900.0
2006-11-06 13:00:00,29.31,29.4,29.31,29.33,127900.0,23.0661,23.137,23.0661,23.0819,127900.0
2006-11-06 13:30:00,29.33,29.36,29.29,29.35,68800.0,23.0819,23.1055,23.0504,23.0976,68800.0
2006-11-06 14:00:00,29.36,29.36,29.22,29.25,134100.0,23.1055,23.1055,22.9953,23.0189,134100.0
2006-11-06 14:30:00,29.25,29.26,29.16,29.25,151700.0,23.0189,23.0268,22.9481,23.0189,151700.0
2006-11-06 15:00:00,29.25,29.37,29.21,29.25,243700.0,23.0189,23.1134,22.9874,23.0189,243700.0
2006-11-06 15:30:00,29.23,29.34,29.23,29.26,358900.0,23.0032,23.0897,23.0032,23.0268,358900.0
2006-11-07 09:30:00,29.26,29.31,29.0,29.31,123600.0,23.0268,23.0661,22.8222,23.0661,123600.0
2006-11-07 10:00:00,29.31,29.61,29.24,29.56,119300.0,23.0661,23.3022,23.011,23.2629,119300.0
2006-11-07 10:30:00,29.56,29.67,29.46,29.51,158800.0,23.2629,23.3494,23.1842,23.2235,158800.0
2006-11-07 11:00:00,29.51,29.63,29.49,29.58,104600.0,23.2235,23.318,23.2078,23.2786,104600.0
2006-11-07 11:30:00,29.58,29.71,29.57,29.61,139000.0,23.2786,23.3809,23.2707,23.3022,139000.0
2006-11-07 12:00:00,29.62,29.73,29.54,29.64,191700.0,23.3101,23.3967,23.2471,23.3258,191700.0
2006-11-07 12:30:00,29.64,29.9,29.61,29.83,172300.0,23.3258,23.5304,23.3022,23.4754,172300.0
2006-11-07 13:00:00,29.83,30.0,29.78,29.87,301400.0,23.4754,23.6091,23.436,23.5068,301400.0
2006-11-07 13:30:00,29.87,29.87,29.74,29.75,131400.0,23.5068,23.5068,23.4045,23.4124,131400.0
2006-11-07 14:00:00,29.74,29.9,29.7,29.7,427400.0,23.4045,23.5304,23.3731,23.3731,427400.0
2006-11-07 14:30:00,29.7,29.71,29.3,29.32,206100.0,23.3731,23.3809,23.0583,23.074,206100.0
2006-11-07 15:00:00,29.32,29.46,29.26,29.33,123700.0,23.074,23.1842,23.0268,23.0819,123700.0
2006-11-07 15:30:00,29.34,29.37,29.09,29.16,117100.0,23.0897,23.1134,22.893,22.9481,117100.0
2006-11-08 09:30:00,29.1,29.25,28.91,29.15,256100.0,22.9009,23.0189,22.7513,22.9402,256100.0
2006-11-08 10:00:00,29.15,29.32,28.99,29.32,399800.0,22.9402,23.074,22.8143,23.074,399800.0
2006-11-08 10:30:00,29.31,29.68,29.24,29.41,106400.0,23.0661,23.3573,23.011,23.1448,106400.0
2006-11-08 11:00:00,29.4,29.47,29.28,29.42,153400.0,23.137,23.192,23.0425,23.1527,153400.0
2006-11-08 11:30:00,29.43,29.66,29.42,29.65,144700.0,23.1606,23.3416,23.1527,23.3337,144700.0
2006-11-08 12:00:00,29.65,29.78,29.55,29.69,184600.0,23.3337,23.436,23.255,23.3652,184600.0
2006-11-08 12:30:00,29.69,29.79,29.64,29.79,81600.0,23.3652,23.4439,23.3258,23.4439,81600.0
2006-11-08 13:00:00,29.79,29.8,29.63,29.73,62700.0,23.4439,23.4517,23.318,23.3967,62700.0
2006-11-08 13:30:00,29.74,30.04,29.7,30.02,215400.0,23.4045,23.6406,23.3731,23.6249,215400.0
2006-11-08 14:00:00,30.02,30.14,29.99,30.06,192000.0,23.6249,23.7193,23.6013,23.6564,192000.0
2006-11-08 14:30:00,30.06,30.09,29.95,30.02,162600.0,23.6564,23.68,23.5698,23.6249,162600.0
2006-11-08 15:00:00,30.01,30.15,29.96,30.05,269400.0,23.617,23.7272,23.5777,23.6485,269400.0
2006-11-08 15:30:00,30.06,30.09,29.96,30.06,189300.0,23.6564,23.68,23.5777,23.6564,189300.0
2006-11-09 09:30:00,30.05,30.69,30.05,30.6,420400.0,23.6485,24.1522,23.6485,24.0813,420400.0
2006-11-09 10:00:00,30.6,31.09,30.34,31.0,439900.0,24.0813,24.4669,23.8767,24.3961,439900.0
2006-11-09 10:30:00,30.99,31.14,30.8,31.04,634800.0,24.3882,24.5063,24.2387,24.4276,634800.0
2006-11-09 11:00:00,31.04,31.19,30.89,31.01,210800.0,24.4276,24.5456,24.3095,24.404,210800.0
2006-11-09 11:30:00,31.01,31.1,30.65,30.66,121400.0,24.404,24.4748,24.1207,24.1285,121400.0
2006-11-09 12:00:00,30.66,30.88,30.61,30.77,163400.0,24.1285,24.3017,24.0892,24.2151,163400.0
2006-11-09 12:30:00,30.77,30.94,30.71,30.92,127000.0,24.2151,24.3489,24.1679,24.3332,127000.0
2006-11-09 13:00:00,30.93,31.07,30.88,30.96,196000.0,24.341,24.4512,24.3017,24.3646,196000.0
2006-11-09 13:30:00,30.96,30.96,30.76,30.84,101000.0,24.3646,24.3646,24.2072,24.2702,101000.0
2006-11-09 14:00:00,30.85,30.89,30.71,30.77,85400.0,24.2781,24.3095,24.1679,24.2151,85400.0
2006-11-09 14:30:00,30.79,30.79,30.63,30.64,163900.0,24.2309,24.2309,24.1049,24.1128,163900.0
2006-11-09 15:00:00,30.65,30.67,30.54,30.62,176200.0,24.1207,24.1364,24.0341,24.0971,176200.0
2006-11-09 15:30:00,30.63,30.63,30.4,30.41,399500.0,24.1049,24.1049,23.9239,23.9318,399500.0
2006-11-10 09:30:00,30.63,30.73,30.47,30.56,221000.0,24.1049,24.1836,23.979,24.0498,221000.0
2006-11-10 10:00:00,30.56,30.65,30.37,30.41,187500.0,24.0498,24.1207,23.9003,23.9318,187500.0
2006-11-10 10:30:00,30.41,30.58,30.33,30.53,289000.0,23.9318,24.0656,23.8688,24.0262,289000.0
2006-11-10 11:00:00,30.52,30.55,30.42,30.45,35200.0,24.0184,24.042,23.9397,23.9633,35200.0
2006-11-10 11:30:00,30.45,30.52,30.27,30.32,51500.0,23.9633,24.0184,23.8216,23.861,51500.0
2006-11-10 12:00:00,30.33,30.44,30.3,30.37,84200.0,23.8688,23.9554,23.8452,23.9003,84200.0
2006-11-10 12:30:00,30.37,30.47,30.37,30.47,55400.0,23.9003,23.979,23.9003,23.979,55400.0
2006-11-10 13:00:00,30.48,30.52,30.37,30.4,98700.0,23.9869,24.0184,23.9003,23.9239,98700.0
2006-11-10 13:30:00,30.39,30.39,30.21,30.39,87700.0,23.9161,23.9161,23.7744,23.9161,87700.0
2006-11-10 14:00:00,30.39,30.63,30.39,30.63,78500.0,23.9161,24.1049,23.9161,24.1049,78500.0
2006-11-10 14:30:00,30.63,30.68,30.52,30.65,31900.0,24.1049,24.1443,24.0184,24.1207,31900.0
2006-11-10 15:00:00,30.65,30.69,30.54,30.56,41100.0,24.1207,24.1522,24.0341,24.0498,41100.0
2006-11-10 15:30:00,30.55,30.62,30.54,30.62,76900.0,24.042,24.0971,24.0341,24.0971,76900.0
2006-11-13 09:30:00,30.63,31.09,30.62,31.0,220400.0,24.1049,24.4669,24.0971,24.3961,220400.0
2006-11-13 10:00:00,30.91,30.99,30.81,30.94,86000.0,24.3253,24.3882,24.2466,24.3489,86000.0
2006-11-13 10:30:00,30.92,31.13,30.88,30.9,141000.0,24.3332,24.4984,24.3017,24.3174,141000.0
2006-11-13 11:00:00,30.91,31.01,30.89,30.99,118700.0,24.3253,24.404,24.3095,24.3882,118700.0
2006-11-13 11:30:00,30.99,31.05,30.92,31.04,42400.0,24.3882,24.4355,24.3332,24.4276,42400.0
2006-11-13 12:00:00,31.03,31.03,30.93,30.99,29100.0,24.4197,24.4197,24.341,24.3882,29100.0
2006-11-13 12:30:00,30.99,31.03,30.97,30.99,74200.0,24.3882,24.4197,24.3725,24.3882,74200.0
2006-11-13 13:00:00,30.97,30.99,30.88,30.91,17300.0,24.3725,24.3882,24.3017,24.3253,17300.0
2006-11-13 13:30:00,30.89,31.0,30.87,30.95,115300.0,24.3095,24.3961,24.2938,24.3568,115300.0
2006-11-13 14:00:00,30.96,31.0,30.9,30.95,67600.0,24.3646,24.3961,24.3174,24.3568,67600.0
2006-11-13 14:30:00,30.95,30.96,30.91,30.92,100100.0,24.3568,24.3646,24.3253,24.3332,100100.0
2006-11-13 15:00:00,30.92,30.96,30.87,30.94,71500.0,24.3332,24.3646,24.2938,24.3489,71500.0
2006-11-13 15:30:00,30.94,30.95,30.77,30.88,133000.0,24.3489,24.3568,24.2151,24.3017,133000.0
2006-11-14 09:30:00,31.0,31.0,30.73,30.8,159400.0,24.3961,24.3961,24.1836,24.2387,159400.0
2006-11-14 10:00:00,30.8,31.0,30.75,30.85,156800.0,24.2387,24.3961,24.1994,24.2781,156800.0
2006-11-14 10:30:00,30.86,30.95,30.8,30.82,107300.0,24.2859,24.3568,24.2387,24.2545,107300.0
2006-11-14 11:00:00,30.81,30.84,30.6,30.6,208500.0,24.2466,24.2702,24.0813,24.0813,208500.0
2006-11-14 11:30:00,30.62,30.79,30.6,30.77,97100.0,24.0971,24.2309,24.0813,24.2151,97100.0
2006-11-14 12:00:00,30.78,30.78,30.67,30.67,96800.0,24.223,24.223,24.1364,24.1364,96800.0
2006-11-14 12:30:00,30.68,30.77,30.66,30.67,72800.0,24.1443,24.2151,24.1285,24.1364,72800.0
2006-11-14 13:00:00,30.67,30.71,30.59,30.68,69400.0,24.1364,24.1679,24.0735,24.1443,69400.0
2006-11-14 13:30:00,30.68,30.7,30.62,30.63,135800.0,24.1443,24.16,24.0971,24.1049,135800.0
2006-11-14 14:00:00,30.65,30.7,30.6,30.65,96100.0,24.1207,24.16,24.0813,24.1207,96100.0
2006-11-14 14:30:00,30.65,30.8,30.63,30.79,132800.0,24.1207,24.2387,24.1049,24.2309,132800.0
2006-11-14 15:00:00,30.78,30.87,30.76,30.84,170500.0,24.223,24.2938,24.2072,24.2702,170500.0
2006-11-14 15:30:00,30.84,30.86,30.76,30.83,253400.0,24.2702,24.2859,24.2072,24.2623,253400.0
2006-11-15 09:30:00,30.9,31.25,30.89,31.2,90400.0,24.3174,24.5929,24.3095,24.5535,90400.0
2006-11-15 10:00:00,31.17,31.23,30.98,31.13,78900.0,24.5299,24.5771,24.3804,24.4984,78900.0
2006-11-15 10:30:00,31.12,31.22,30.99,31.0,38500.0,24.4906,24.5692,24.3882,24.3961,38500.0
2006-11-15 11:00:00,31.0,31.22,30.98,31.22,78700.0,24.3961,24.5692,24.3804,24.5692,78700.0
2006-11-15 11:30:00,31.24,31.32,31.19,31.24,89300.0,24.585,24.6479,24.5456,24.585,89300.0
2006-11-15 12:00:00,31.24,31.49,31.22,31.45,117500.0,24.585,24.7817,24.5692,24.7503,117500.0
2006-11-15 12:30:00,31.43,31.72,31.38,31.68,147200.0,24.7345,24.9627,24.6952,24.9313,147200.0
2006-11-15 13:00:00,31.67,31.67,31.05,31.4,317100.0,24.9234,24.9234,24.4355,24.7109,317100.0
2006-11-15 13:30:00,31.4,31.5,31.37,31.45,68900.0,24.7109,24.7896,24.6873,24.7503,68900.0
2006-11-15 14:00:00,31.42,31.49,31.3,31.4,79500.0,24.7266,24.7817,24.6322,24.7109,79500.0
2006-11-15 14:30:00,31.37,31.4,31.32,31.4,53100.0,24.6873,24.7109,24.6479,24.7109,53100.0
2006-11-15 15:00:00,31.4,31.42,31.31,31.4,120700.0,24.7109,24.7266,24.6401,24.7109,120700.0
2006-11-15 15:30:00,31.4,31.44,31.33,31.4,125200.0,24.7109,24.7424,24.6558,24.7109,125200.0
2006-11-16 09:30:00,31.55,31.87,31.41,31.71,236400.0,24.8289,25.0808,24.7188,24.9549,236400.0
2006-11-16 10:00:00,31.73,31.74,31.31,31.34,185900.0,24.9706,24.9785,24.6401,24.6637,185900.0
2006-11-16 10:30:00,31.34,31.41,31.27,31.31,114400.0,24.6637,24.7188,24.6086,24.6401,114400.0
2006-11-16 11:00:00,31.31,31.42,31.3,31.4,51500.0,24.6401,24.7266,24.6322,24.7109,51500.0
2006-11-16 11:30:00,31.4,31.4,31.3,31.33,55900.0,24.7109,24.7109,24.6322,24.6558,55900.0
2006-11-16 12:00:00,31.34,31.35,31.18,31.22,89700.0,24.6637,24.6716,24.5378,24.5692,89700.0
2006-11-16 12:30:00,31.21,31.21,31.13,31.13,56900.0,24.5614,24.5614,24.4984,24.4984,56900.0
2006-11-16 13:00:00,31.15,31.22,31.12,31.19,42100.0,24.5142,24.5692,24.4906,24.5456,42100.0
2006-11-16 13:30:00,31.18,31.35,31.17,31.28,62700.0,24.5378,24.6716,24.5299,24.6165,62700.0
2006-11-16 14:00:00,31.27,31.31,31.14,31.18,52200.0,24.6086,24.6401,24.5063,24.5378,52200.0
2006-11-16 14:30:00,31.18,31.18,31.05,31.06,99100.0,24.5378,24.5378,24.4355,24.4433,99100.0
2006-11-16 15:00:00,31.07,31.18,31.05,31.16,150900.0,24.4512,24.5378,24.4355,24.522,150900.0
2006-11-16 15:30:00,31.16,31.18,31.07,31.15,215300.0,24.522,24.5378,24.4512,24.5142,215300.0
2006-11-17 09:30:00,31.09,31.1,30.78,30.79,83800.0,24.4669,24.4748,24.223,24.2309,83800.0
2006-11-17 10:00:00,30.78,30.81,30.52,30.6,153500.0,24.223,24.2466,24.0184,24.0813,153500.0
2006-11-17 10:30:00,30.59,30.65,30.41,30.44,253800.0,24.0735,24.1207,23.9318,23.9554,253800.0
2006-11-17 11:00:00,30.44,30.6,30.41,30.58,162500.0,23.9554,24.0813,23.9318,24.0656,162500.0
2006-11-17 11:30:00,30.6,30.6,30.38,30.52,71700.0,24.0813,24.0813,23.9082,24.0184,71700.0
2006-11-17 12:00:00,30.51,30.56,30.44,30.53,87400.0,24.0105,24.0498,23.9554,24.0262,87400.0
2006-11-17 12:30:00,30.54,30.55,30.45,30.49,131800.0,24.0341,24.042,23.9633,23.9948,131800.0
2006-11-17 13:00:00,30.49,30.68,30.47,30.68,133000.0,23.9948,24.1443,23.979,24.1443,133000.0
2006-11-17 13:30:00,30.68,30.8,30.66,30.69,143900.0,24.1443,24.2387,24.1285,24.1522,143900.0
2006-11-17 14:00:00,30.67,30.72,30.67,30.7,85100.0,24.1364,24.1758,24.1364,24.16,85100.0
2006-11-17 14:30:00,30.7,30.71,30.64,30.65,70200.0,24.16,24.1679,24.1128,24.1207,70200.0
2006-11-17 15:00:00,30.65,30.69,30.53,30.61,91000.0,24.1207,24.1522,24.0262,24.0892,91000.0
2006-11-17 15:30:00,30.61,30.76,30.6,30.74,182000.0,24.0892,24.2072,24.0813,24.1915,182000.0
2006-11-20 09:30:00,30.8,31.03,30.75,30.92,189500.0,24.2387,24.4197,24.1994,24.3332,189500.0
2006-11-20 10:00:00,30.94,31.22,30.81,31.12,146300.0,24.3489,24.5692,24.2466,24.4906,146300.0
2006-11-20 10:30:00,31.14,31.4,31.14,31.25,109300.0,24.5063,24.7109,24.5063,24.5929,109300.0
2006-11-20 11:00:00,31.24,31.29,31.2,31.26,99900.0,24.585,24.6243,24.5535,24.6007,99900.0
2006-11-20 11:30:00,31.27,31.43,31.24,31.42,74800.0,24.6086,24.7345,24.585,24.7266,74800.0
2006-11-20 12:00:00,31.42,31.63,31.35,31.5,145400.0,24.7266,24.8919,24.6716,24.7896,145400.0
2006-11-20 12:30:00,31.5,31.62,31.37,31.6,68900.0,24.7896,24.884,24.6873,24.8683,68900.0
2006-11-20 13:00:00,31.59,31.71,31.54,31.64,104600.0,24.8604,24.9549,24.8211,24.8998,104600.0
2006-11-20 13:30:00,31.63,31.73,31.63,31.73,58200.0,24.8919,24.9706,24.8919,24.9706,58200.0
2006-11-20 14:00:00,31.73,31.75,31.47,31.5,79400.0,24.9706,24.9863,24.766,24.7896,79400.0
2006-11-20 14:30:00,31.5,31.54,31.45,31.49,87800.0,24.7896,24.8211,24.7503,24.7817,87800.0
2006-11-20 15:00:00,31.49,31.5,31.33,31.34,99600.0,24.7817,24.7896,24.6558,24.6637,99600.0
2006-11-20 15:30:00,31.33,31.34,31.16,31.34,302000.0,24.6558,24.6637,24.522,24.6637,302000.0
2006-11-21 09:30:00,30.89,31.52,29.9,31.35,618900.0,24.3095,24.8053,23.5304,24.6716,618900.0
2006-11-21 10:00:00,31.38,32.04,31.35,31.98,560200.0,24.6952,25.2146,24.6716,25.1673,560200.0
2006-11-21 10:30:00,31.98,32.16,31.76,32.11,372200.0,25.1673,25.309,24.9942,25.2697,372200.0
2006-11-21 11:00:00,32.1,32.72,32.08,32.43,203500.0,25.2618,25.7497,25.246,25.5215,203500.0
2006-11-21 11:30:00,32.43,32.79,32.41,32.7,518100.0,25.5215,25.8048,25.5057,25.734,518100.0
2006-11-21 12:00:00,32.7,32.74,32.49,32.53,539700.0,25.734,25.7654,25.5687,25.6002,539700.0
2006-11-21 12:30:00,32.54,32.55,32.25,32.26,218200.0,25.6081,25.6159,25.3798,25.3877,218200.0
2006-11-21 13:00:00,32.26,32.39,32.23,32.33,79200.0,25.3877,25.49,25.3641,25.4428,79200.0
2006-11-21 13:30:00,32.32,32.45,32.29,32.43,308700.0,25.4349,25.5372,25.4113,25.5215,308700.0
2006-11-21 14:00:00,32.43,32.51,32.31,32.38,205300.0,25.5215,25.5844,25.427,25.4821,205300.0
2006-11-21 14:30:00,32.38,32.43,32.28,32.29,122400.0,25.4821,25.5215,25.4034,25.4113,122400.0
2006-11-21 15:00:00,32.29,32.32,32.12,32.29,217100.0,25.4113,25.4349,25.2775,25.4113,217100.0
2006-11-21 15:30:00,32.29,32.47,32.26,32.3,320800.0,25.4113,25.553,25.3877,25.4192,320800.0
2006-11-22 09:30:00,32.51,33.2,32.51,33.06,262200.0,25.5844,26.1275,25.5844,26.0173,262200.0
2006-11-22 10:00:00,33.06,33.34,33.0,33.29,477100.0,26.0173,26.2376,25.9701,26.1983,477100.0
2006-11-22 10:30:00,33.27,33.27,32.76,32.84,125000.0,26.1825,26.1825,25.7812,25.8441,125000.0
2006-11-22 11:00:00,32.84,32.88,32.66,32.67,145900.0,25.8441,25.8756,25.7025,25.7104,145900.0
2006-11-22 11:30:00,32.68,32.75,32.49,32.6,75800.0,25.7182,25.7733,25.5687,25.6553,75800.0
2006-11-22 12:00:00,32.61,32.67,32.55,32.66,50300.0,25.6631,25.7104,25.6159,25.7025,50300.0
2006-11-22 12:30:00,32.66,32.84,32.65,32.8,43500.0,25.7025,25.8441,25.6946,25.8127,43500.0
2006-11-22 13:00:00,32.8,32.81,32.62,32.63,36200.0,25.8127,25.8205,25.671,25.6789,36200.0
2006-11-22 13:30:00,32.63,32.84,32.62,32.82,53700.0,25.6789,25.8441,25.671,25.8284,53700.0
2006-11-22 14:00:00,32.82,32.92,32.76,32.85,95100.0,25.8284,25.9071,25.7812,25.852,95100.0
2006-11-22 14:30:00,32.86,33.0,32.83,33.0,58300.0,25.8599,25.9701,25.8363,25.9701,58300.0
2006-11-22 15:00:00,33.0,33.0,32.82,32.83,72300.0,25.9701,25.9701,25.8284,25.8363,72300.0
2006-11-22 15:30:00,32.83,32.92,32.76,32.92,145700.0,25.8363,25.9071,25.7812,25.9071,145700.0
2006-11-24 09:30:00,32.93,33.1,32.86,33.09,112400.0,25.915,26.0488,25.8599,26.0409,112400.0
2006-11-24 10:00:00,33.09,33.23,32.99,33.14,79300.0,26.0409,26.1511,25.9622,26.0802,79300.0
2006-11-24 10:30:00,33.15,33.15,32.92,32.99,98700.0,26.0881,26.0881,25.9071,25.9622,98700.0
2006-11-24 11:00:00,32.99,33.01,32.89,32.93,45900.0,25.9622,25.9779,25.8835,25.915,45900.0
2006-11-24 11:30:00,32.93,33.07,32.92,33.05,40600.0,25.915,26.0251,25.9071,26.0094,40600.0
2006-11-24 12:00:00,33.05,33.07,32.99,33.03,31700.0,26.0094,26.0251,25.9622,25.9937,31700.0
2006-11-24 12:30:00,33.04,33.06,32.78,32.79,57500.0,26.0015,26.0173,25.7969,25.8048,57500.0
2006-11-24 13:00:00,32.78,32.81,32.78,32.81,24200.0,25.7969,25.8205,25.7969,25.8205,24200.0
2006-11-24 13:30:00,32.81,32.81,32.81,32.81,0.0,25.8205,25.8205,25.8205,25.8205,0.0
2006-11-24 14:00:00,32.81,32.81,32.81,32.81,0.0,25.8205,25.8205,25.8205,25.8205,0.0
2006-11-24 14:30:00,32.81,32.81,32.81,32.81,0.0,25.8205,25.8205,25.8205,25.8205,0.0
2006-11-24 15:00:00,32.81,32.81,32.81,32.81,0.0,25.8205,25.8205,25.8205,25.8205,0.0
2006-11-24 15:30:00,32.81,32.81,32.81,32.81,0.0,25.8205,25.8205,25.8205,25.8205,0.0
2006-11-27 09:30:00,32.79,33.3,32.59,33.05,229000.0,25.8048,26.2061,25.6474,26.0094,229000.0
2006-11-27 10:00:00,33.05,33.1,32.98,33.02,251400.0,26.0094,26.0488,25.9543,25.9858,251400.0
2006-11-27 10:30:00,33.02,33.1,32.99,33.0,144500.0,25.9858,26.0488,25.9622,25.9701,144500.0
2006-11-27 11:00:00,33.0,33.03,32.87,32.91,199200.0,25.9701,25.9937,25.8678,25.8992,199200.0
2006-11-27 11:30:00,32.93,33.02,32.61,32.82,71700.0,25.915,25.9858,25.6631,25.8284,71700.0
2006-11-27 12:00:00,32.83,32.93,32.8,32.85,73300.0,25.8363,25.915,25.8127,25.852,73300.0
2006-11-27 12:30:00,32.84,32.9,32.8,32.8,35600.0,25.8441,25.8914,25.8127,25.8127,35600.0
2006-11-27 13:00:00,32.79,32.79,32.62,32.64,42500.0,25.8048,25.8048,25.671,25.6867,42500.0
2006-11-27 13:30:00,32.65,32.66,32.57,32.64,56100.0,25.6946,25.7025,25.6317,25.6867,56100.0
2006-11-27 14:00:00,32.64,32.67,32.6,32.62,75400.0,25.6867,25.7104,25.6553,25.671,75400.0
2006-11-27 14:30:00,32.63,32.74,32.56,32.57,65800.0,25.6789,25.7654,25.6238,25.6317,65800.0
2006-11-27 15:00:00,32.57,32.59,32.43,32.46,108100.0,25.6317,25.6474,25.5215,25.5451,108100.0
2006-11-27 15:30:00,32.46,32.54,32.46,32.51,257000.0,25.5451,25.6081,25.5451,25.5844,257000.0
2006-11-28 09:30:00,31.81,31.84,31.28,31.37,395500.0,25.0336,25.0572,24.6165,24.6873,395500.0
2006-11-28 10:00:00,31.37,31.39,31.05,31.31,364700.0,24.6873,24.703,24.4355,24.6401,364700.0
2006-11-28 10:30:00,31.3,31.53,31.3,31.48,278000.0,24.6322,24.8132,24.6322,24.7739,278000.0
2006-11-28 11:00:00,31.49,31.52,31.36,31.36,439700.0,24.7817,24.8053,24.6794,24.6794,439700.0
2006-11-28 11:30:00,31.37,31.38,31.1,31.13,191900.0,24.6873,24.6952,24.4748,24.4984,191900.0
2006-11-28 12:00:00,31.12,31.33,31.09,31.31,208100.0,24.4906,24.6558,24.4669,24.6401,208100.0
2006-11-28 12:30:00,31.3,31.42,31.28,31.34,164000.0,24.6322,24.7266,24.6165,24.6637,164000.0
2006-11-28 13:00:00,31.33,31.43,31.33,31.34,146900.0,24.6558,24.7345,24.6558,24.6637,146900.0
2006-11-28 13:30:00,31.35,31.35,31.11,31.12,95500.0,24.6716,24.6716,24.4827,24.4906,95500.0
2006-11-28 14:00:00,31.11,31.12,30.86,30.99,247400.0,24.4827,24.4906,24.2859,24.3882,247400.0
2006-11-28 14:30:00,31.01,31.08,30.97,31.06,226300.0,24.404,24.4591,24.3725,24.4433,226300.0
2006-11-28 15:00:00,31.06,31.13,31.03,31.12,163700.0,24.4433,24.4984,24.4197,24.4906,163700.0
2006-11-28 15:30:00,31.11,31.32,31.1,31.32,420800.0,24.4827,24.6479,24.4748,24.6479,420800.0
2006-11-29 09:30:00,31.34,31.74,31.33,31.49,839200.0,24.6637,24.9785,24.6558,24.7817,839200.0
2006-11-29 10:00:00,31.48,31.52,31.39,31.45,410300.0,24.7739,24.8053,24.703,24.7503,410300.0
2006-11-29 10:30:00,31.44,31.48,31.35,31.37,172800.0,24.7424,24.7739,24.6716,24.6873,172800.0
2006-11-29 11:00:00,31.37,31.4,31.36,31.37,374200.0,24.6873,24.7109,24.6794,24.6873,374200.0
2006-11-29 11:30:00,31.37,31.42,31.36,31.38,406700.0,24.6873,24.7266,24.6794,24.6952,406700.0
2006-11-29 12:00:00,31.4,31.43,31.38,31.39,239100.0,24.7109,24.7345,24.6952,24.703,239100.0
2006-11-29 12:30:00,31.4,31.43,31.39,31.4,88800.0,24.7109,24.7345,24.703,24.7109,88800.0
2006-11-29 13:00:00,31.4,31.41,31.29,31.36,140200.0,24.7109,24.7188,24.6243,24.6794,140200.0
2006-11-29 13:30:00,31.36,31.37,31.27,31.31,290800.0,24.6794,24.6873,24.6086,24.6401,290800.0
2006-11-29 14:00:00,31.31,31.4,31.27,31.36,155700.0,24.6401,24.7109,24.6086,24.6794,155700.0
2006-11-29 14:30:00,31.37,31.48,31.32,31.46,489500.0,24.6873,24.7739,24.6479,24.7581,489500.0
2006-11-29 15:00:00,31.45,31.45,31.33,31.39,491200.0,24.7503,24.7503,24.6558,24.703,491200.0
2006-11-29 15:30:00,31.39,31.43,31.38,31.38,265300.0,24.703,24.7345,24.6952,24.6952,265300.0
2006-11-30 09:30:00,31.27,31.52,31.18,31.36,266900.0,24.6086,24.8053,24.5378,24.6794,266900.0
2006-11-30 10:00:00,31.35,31.44,31.2,31.29,213100.0,24.6716,24.7424,24.5535,24.6243,213100.0
2006-11-30 10:30:00,31.3,31.4,31.23,31.33,267900.0,24.6322,24.7109,24.5771,24.6558,267900.0
2006-11-30 11:00:00,31.34,31.38,31.28,31.35,122700.0,24.6637,24.6952,24.6165,24.6716,122700.0
2006-11-30 11:30:00,31.35,31.37,31.3,31.3,64600.0,24.6716,24.6873,24.6322,24.6322,64600.0
2006-11-30 12:00:00,31.3,31.38,31.29,31.35,109700.0,24.6322,24.6952,24.6243,24.6716,109700.0
2006-11-30 12:30:00,31.36,31.37,31.28,31.29,99200.0,24.6794,24.6873,24.6165,24.6243,99200.0
2006-11-30 13:00:00,31.3,31.38,31.3,31.37,97700.0,24.6322,24.6952,24.6322,24.6873,97700.0
2006-11-30 13:30:00,31.37,31.39,31.33,31.34,96000.0,24.6873,24.703,24.6558,24.6637,96000.0
2006-11-30 14:00:00,31.34,31.36,31.32,31.36,95500.0,24.6637,24.6794,24.6479,24.6794,95500.0
2006-11-30 14:30:00,31.35,31.38,31.33,31.35,214100.0,24.6716,24.6952,24.6558,24.6716,214100.0
2006-11-30 15:00:00,31.35,31.37,31.32,31.37,153900.0,24.6716,24.6873,24.6479,24.6873,153900.0
2006-11-30 15:30:00,31.37,31.44,31.21,31.21,340500.0,24.6873,24.7424,24.5614,24.5614,340500.0
2006-12-01 09:30:00,31.39,31.71,31.26,31.7,246600.0,24.703,24.9549,24.6007,24.947,246600.0
2006-12-01 10:00:00,31.69,31.69,31.44,31.5,259900.0,24.9391,24.9391,24.7424,24.7896,259900.0
2006-12-01 10:30:00,31.5,31.5,31.24,31.26,162100.0,24.7896,24.7896,24.585,24.6007,162100.0
2006-12-01 11:00:00,31.26,31.35,31.26,31.33,88600.0,24.6007,24.6716,24.6007,24.6558,88600.0
2006-12-01 11:30:00,31.33,31.34,31.14,31.25,89500.0,24.6558,24.6637,24.5063,24.5929,89500.0
2006-12-01 12:00:00,31.25,31.3,31.18,31.23,68200.0,24.5929,24.6322,24.5378,24.5771,68200.0
2006-12-01 12:30:00,31.24,31.24,31.06,31.1,57000.0,24.585,24.585,24.4433,24.4748,57000.0
2006-12-01 13:00:00,31.1,31.2,31.06,31.2,57400.0,24.4748,24.5535,24.4433,24.5535,57400.0
2006-12-01 13:30:00,31.19,31.22,31.13,31.18,62000.0,24.5456,24.5692,24.4984,24.5378,62000.0
2006-12-01 14:00:00,31.18,31.19,31.04,31.08,80600.0,24.5378,24.5456,24.4276,24.4591,80600.0
2006-12-01 14:30:00,31.08,31.12,30.94,31.12,97300.0,24.4591,24.4906,24.3489,24.4906,97300.0
2006-12-01 15:00:00,31.14,31.28,31.12,31.24,83300.0,24.5063,24.6165,24.4906,24.585,83300.0
2006-12-01 15:30:00,31.25,31.43,31.25,31.37,198200.0,24.5929,24.7345,24.5929,24.6873,198200.0
2006-12-04 09:30:00,31.47,31.74,31.44,31.73,136500.0,24.766,24.9785,24.7424,24.9706,136500.0
2006-12-04 10:00:00,31.72,32.0,31.66,31.75,1157400.0,24.9627,25.1831,24.9155,24.9863,1157400.0
2006-12-04 10:30:00,31.75,31.85,31.64,31.84,192300.0,24.9863,25.065,24.8998,25.0572,192300.0
2006-12-04 11:00:00,31.83,31.99,31.8,31.95,88900.0,25.0493,25.1752,25.0257,25.1437,88900.0
2006-12-04 11:30:00,31.95,31.96,31.87,31.94,124000.0,25.1437,25.1516,25.0808,25.1359,124000.0
2006-12-04 12:00:00,31.92,32.0,31.92,31.97,65700.0,25.1201,25.1831,25.1201,25.1595,65700.0
2006-12-04 12:30:00,31.96,32.0,31.93,31.96,72200.0,25.1516,25.1831,25.128,25.1516,72200.0
2006-12-04 13:00:00,31.97,32.17,31.95,32.17,126600.0,25.1595,25.3169,25.1437,25.3169,126600.0
2006-12-04 13:30:00,32.17,32.23,32.14,32.22,60800.0,25.3169,25.3641,25.2933,25.3562,60800.0
2006-12-04 14:00:00,32.22,32.25,32.19,32.19,58200.0,25.3562,25.3798,25.3326,25.3326,58200.0
2006-12-04 14:30:00,32.19,32.28,32.19,32.28,91300.0,25.3326,25.4034,25.3326,25.4034,91300.0
2006-12-04 15:00:00,32.28,32.29,32.12,32.18,89400.0,25.4034,25.4113,25.2775,25.3247,89400.0
2006-12-04 15:30:00,32.19,32.2,32.12,32.2,173200.0,25.3326,25.3405,25.2775,25.3405,173200.0
2006-12-05 09:30:00,32.3,32.3,31.83,32.04,314800.0,25.4192,25.4192,25.0493,25.2146,314800.0
2006-12-05 10:00:00,32.02,32.09,31.81,32.08,160100.0,25.1988,25.2539,25.0336,25.246,160100.0
2006-12-05 10:30:00,32.08,32.25,32.08,32.25,96400.0,25.246,25.3798,25.246,25.3798,96400.0
2006-12-05 11:00:00,32.25,32.31,32.17,32.3,119300.0,25.3798,25.427,25.3169,25.4192,119300.0
2006-12-05 11:30:00,32.3,32.3,32.19,32.2,158400.0,25.4192,25.4192,25.3326,25.3405,158400.0
2006-12-05 12:00:00,32.19,32.26,32.18,32.19,204600.0,25.3326,25.3877,25.3247,25.3326,204600.0
2006-12-05 12:30:00,32.18,32.21,32.15,32.19,75400.0,25.3247,25.3483,25.3011,25.3326,75400.0
2006-12-05 13:00:00,32.2,32.28,32.17,32.27,116100.0,25.3405,25.4034,25.3169,25.3956,116100.0
2006-12-05 13:30:00,32.26,32.34,32.24,32.34,246400.0,25.3877,25.4507,25.372,25.4507,246400.0
2006-12-05 14:00:00,32.33,32.48,32.3,32.45,92200.0,25.4428,25.5608,25.4192,25.5372,92200.0
2006-12-05 14:30:00,32.44,32.63,32.42,32.59,147300.0,25.5294,25.6789,25.5136,25.6474,147300.0
2006-12-05 15:00:00,32.59,32.62,32.49,32.51,909800.0,25.6474,25.671,25.5687,25.5844,909800.0
2006-12-05 15:30:00,32.5,32.52,32.3,32.32,419400.0,25.5766,25.5923,25.4192,25.4349,419400.0
2006-12-06 09:30:00,32.31,32.48,32.17,32.45,187800.0,25.427,25.5608,25.3169,25.5372,187800.0
2006-12-06 10:00:00,32.45,33.14,32.44,32.96,515100.0,25.5372,26.0802,25.5294,25.9386,515100.0
2006-12-06 10:30:00,32.97,33.02,32.74,32.82,171100.0,25.9464,25.9858,25.7654,25.8284,171100.0
2006-12-06 11:00:00,32.81,32.96,32.8,32.95,128900.0,25.8205,25.9386,25.8127,25.9307,128900.0
2006-12-06 11:30:00,32.95,33.07,32.94,33.04,134100.0,25.9307,26.0251,25.9228,26.0015,134100.0
2006-12-06 12:00:00,33.04,33.05,32.97,32.98,158100.0,26.0015,26.0094,25.9464,25.9543,158100.0
2006-12-06 12:30:00,32.98,33.04,32.98,33.03,70100.0,25.9543,26.0015,25.9543,25.9937,70100.0
2006-12-06 13:00:00,33.03,33.1,33.03,33.08,86300.0,25.9937,26.0488,25.9937,26.033,86300.0
2006-12-06 13:30:00,33.08,33.14,32.94,32.94,128100.0,26.033,26.0802,25.9228,25.9228,128100.0
2006-12-06 14:00:00,32.93,33.0,32.89,32.9,116000.0,25.915,25.9701,25.8835,25.8914,116000.0
2006-12-06 14:30:00,32.9,32.91,32.84,32.86,134700.0,25.8914,25.8992,25.8441,25.8599,134700.0
2006-12-06 15:00:00,32.85,32.93,32.75,32.76,137100.0,25.852,25.915,25.7733,25.7812,137100.0
2006-12-06 15:30:00,32.76,32.8,32.72,32.73,159500.0,25.7812,25.8127,25.7497,25.7576,159500.0
2006-12-07 09:30:00,33.15,35.57,33.06,33.68,910400.0,26.0881,27.9926,26.0173,26.5052,910400.0
2006-12-07 10:00:00,33.68,33.8,32.94,32.95,224000.0,26.5052,26.5996,25.9228,25.9307,224000.0
2006-12-07 10:30:00,32.93,33.05,32.66,32.89,250700.0,25.915,26.0094,25.7025,25.8835,250700.0
2006-12-07 11:00:00,32.89,32.89,32.6,32.62,146400.0,25.8835,25.8835,25.6553,25.671,146400.0
2006-12-07 11:30:00,32.63,32.79,32.58,32.79,106100.0,25.6789,25.8048,25.6395,25.8048,106100.0
2006-12-07 12:00:00,32.79,32.92,32.71,32.91,137200.0,25.8048,25.9071,25.7418,25.8992,137200.0
2006-12-07 12:30:00,32.92,32.92,32.76,32.86,59200.0,25.9071,25.9071,25.7812,25.8599,59200.0
2006-12-07 13:00:00,32.85,32.87,32.75,32.82,61700.0,25.852,25.8678,25.7733,25.8284,61700.0
2006-12-07 13:30:00,32.83,32.86,32.74,32.74,51300.0,25.8363,25.8599,25.7654,25.7654,51300.0
2006-12-07 14:00:00,32.73,32.73,32.39,32.39,96100.0,25.7576,25.7576,25.49,25.49,96100.0
2006-12-07 14:30:00,32.39,32.42,32.28,32.29,121400.0,25.49,25.5136,25.4034,25.4113,121400.0
2006-12-07 15:00:00,32.28,32.35,32.2,32.31,184000.0,25.4034,25.4585,25.3405,25.427,184000.0
2006-12-07 15:30:00,32.3,32.42,32.28,32.4,170100.0,25.4192,25.5136,25.4034,25.4979,170100.0
2006-12-08 09:30:00,32.4,32.57,32.09,32.54,139400.0,25.4979,25.6317,25.2539,25.6081,139400.0
2006-12-08 10:00:00,32.51,32.72,32.37,32.62,176500.0,25.5844,25.7497,25.4743,25.671,176500.0
2006-12-08 10:30:00,32.63,32.74,32.53,32.57,120800.0,25.6789,25.7654,25.6002,25.6317,120800.0
2006-12-08 11:00:00,32.57,32.73,32.57,32.69,169100.0,25.6317,25.7576,25.6317,25.7261,169100.0
2006-12-08 11:30:00,32.69,32.86,32.66,32.69,96500.0,25.7261,25.8599,25.7025,25.7261,96500.0
2006-12-08 12:00:00,32.69,32.75,32.58,32.7,58400.0,25.7261,25.7733,25.6395,25.734,58400.0
2006-12-08 12:30:00,32.7,32.75,32.56,32.61,54500.0,25.734,25.7733,25.6238,25.6631,54500.0
2006-12-08 13:00:00,32.62,32.64,32.51,32.52,147900.0,25.671,25.6867,25.5844,25.5923,147900.0
2006-12-08 13:30:00,32.52,32.59,32.47,32.5,52500.0,25.5923,25.6474,25.553,25.5766,52500.0
2006-12-08 14:00:00,32.49,32.54,32.37,32.38,248700.0,25.5687,25.6081,25.4743,25.4821,248700.0
2006-12-08 14:30:00,32.38,32.46,32.38,32.44,98600.0,25.4821,25.5451,25.4821,25.5294,98600.0
2006-12-08 15:00:00,32.43,32.5,32.38,32.41,108200.0,25.5215,25.5766,25.4821,25.5057,108200.0
2006-12-08 15:30:00,32.42,32.53,32.35,32.5,155900.0,25.5136,25.6002,25.4585,25.5766,155900.0
2006-12-11 09:30:00,32.53,32.6,32.17,32.33,91900.0,25.6002,25.6553,25.3169,25.4428,91900.0
2006-12-11 10:00:00,32.29,32.66,32.28,32.43,116500.0,25.4113,25.7025,25.4034,25.5215,116500.0
2006-12-11 10:30:00,32.43,32.45,32.35,32.38,63400.0,25.5215,25.5372,25.4585,25.4821,63400.0
2006-12-11 11:00:00,32.38,32.44,32.35,32.39,52700.0,25.4821,25.5294,25.4585,25.49,52700.0
2006-12-11 11:30:00,32.39,32.43,32.37,32.38,78900.0,25.49,25.5215,25.4743,25.4821,78900.0
2006-12-11 12:00:00,32.38,32.4,32.23,32.26,38600.0,25.4821,25.4979,25.3641,25.3877,38600.0
2006-12-11 12:30:00,32.25,32.26,32.21,32.23,32500.0,25.3798,25.3877,25.3483,25.3641,32500.0
2006-12-11 13:00:00,32.24,32.34,32.22,32.3,27600.0,25.372,25.4507,25.3562,25.4192,27600.0
2006-12-11 13:30:00,32.28,32.28,32.16,32.27,33900.0,25.4034,25.4034,25.309,25.3956,33900.0
2006-12-11 14:00:00,32.26,32.27,32.17,32.17,32400.0,25.3877,25.3956,25.3169,25.3169,32400.0
2006-12-11 14:30:00,32.18,32.32,32.18,32.29,16200.0,25.3247,25.4349,25.3247,25.4113,16200.0
2006-12-11 15:00:00,32.28,32.32,32.18,32.19,46300.0,25.4034,25.4349,25.3247,25.3326,46300.0
2006-12-11 15:30:00,32.19,32.28,32.16,32.26,66800.0,25.3326,25.4034,25.309,25.3877,66800.0
2006-12-12 09:30:00,32.35,32.37,31.25,31.3,399400.0,25.4585,25.4743,24.5929,24.6322,399400.0
2006-12-12 10:00:00,31.34,31.42,30.95,31.08,292500.0,24.6637,24.7266,24.3568,24.4591,292500.0
2006-12-12 10:30:00,31.09,31.16,30.97,30.98,173200.0,24.4669,24.522,24.3725,24.3804,173200.0
2006-12-12 11:00:00,30.98,31.0,30.77,30.91,192900.0,24.3804,24.3961,24.2151,24.3253,192900.0
2006-12-12 11:30:00,30.91,31.01,30.86,30.88,122400.0,24.3253,24.404,24.2859,24.3017,122400.0
2006-12-12 12:00:00,30.88,30.88,30.77,30.78,118200.0,24.3017,24.3017,24.2151,24.223,118200.0
2006-12-12 12:30:00,30.77,31.17,30.72,30.73,220300.0,24.2151,24.5299,24.1758,24.1836,220300.0
2006-12-12 13:00:00,30.73,30.78,30.69,30.75,89600.0,24.1836,24.223,24.1522,24.1994,89600.0
2006-12-12 13:30:00,30.75,30.81,30.74,30.74,105200.0,24.1994,24.2466,24.1915,24.1915,105200.0
2006-12-12 14:00:00,30.74,31.02,30.74,30.99,253700.0,24.1915,24.4119,24.1915,24.3882,253700.0
2006-12-12 14:30:00,31.0,31.02,30.81,30.99,137200.0,24.3961,24.4119,24.2466,24.3882,137200.0
2006-12-12 15:00:00,30.99,31.01,30.89,30.98,212000.0,24.3882,24.404,24.3095,24.3804,212000.0
2006-12-12 15:30:00,30.98,31.01,30.84,30.99,302500.0,24.3804,24.404,24.2702,24.3882,302500.0
2006-12-13 09:30:00,30.9,31.2,30.76,31.09,559100.0,24.3174,24.5535,24.2072,24.4669,559100.0
2006-12-13 10:00:00,31.08,31.12,30.98,31.04,159600.0,24.4591,24.4906,24.3804,24.4276,159600.0
2006-12-13 10:30:00,31.02,31.12,30.95,31.08,118900.0,24.4119,24.4906,24.3568,24.4591,118900.0
2006-12-13 11:00:00,31.1,31.22,31.07,31.21,130600.0,24.4748,24.5692,24.4512,24.5614,130600.0
2006-12-13 11:30:00,31.21,31.23,31.13,31.21,62400.0,24.5614,24.5771,24.4984,24.5614,62400.0
2006-12-13 12:00:00,31.21,31.25,31.13,31.23,93100.0,24.5614,24.5929,24.4984,24.5771,93100.0
2006-12-13 12:30:00,31.23,31.31,31.21,31.28,91100.0,24.5771,24.6401,24.5614,24.6165,91100.0
2006-12-13 13:00:00,31.29,31.33,31.24,31.3,83100.0,24.6243,24.6558,24.585,24.6322,83100.0
2006-12-13 13:30:00,31.29,31.36,31.2,31.26,73900.0,24.6243,24.6794,24.5535,24.6007,73900.0
2006-12-13 14:00:00,31.27,31.33,31.23,31.25,97500.0,24.6086,24.6558,24.5771,24.5929,97500.0
2006-12-13 14:30:00,31.25,31.27,31.2,31.23,84700.0,24.5929,24.6086,24.5535,24.5771,84700.0
2006-12-13 15:00:00,31.24,31.26,31.18,31.25,110300.0,24.585,24.6007,24.5378,24.5929,110300.0
2006-12-13 15:30:00,31.24,31.26,31.13,31.18,173400.0,24.585,24.6007,24.4984,24.5378,173400.0
2006-12-14 09:30:00,31.2,31.72,31.2,31.71,212200.0,24.5535,24.9627,24.5535,24.9549,212200.0
2006-12-14 10:00:00,31.69,31.9,31.59,31.73,134500.0,24.9391,25.1044,24.8604,24.9706,134500.0
2006-12-14 10:30:00,31.73,31.75,31.61,31.68,93400.0,24.9706,24.9863,24.8762,24.9313,93400.0
2006-12-14 11:00:00,31.68,31.78,31.64,31.77,87600.0,24.9313,25.01,24.8998,25.0021,87600.0
2006-12-14 11:30:00,31.77,31.88,31.71,31.83,160100.0,25.0021,25.0886,24.9549,25.0493,160100.0
2006-12-14 12:00:00,31.83,31.83,31.7,31.71,52900.0,25.0493,25.0493,24.947,24.9549,52900.0
2006-12-14 12:30:00,31.69,31.7,31.51,31.54,178200.0,24.9391,24.947,24.7975,24.8211,178200.0
2006-12-14 13:00:00,31.56,31.6,31.55,31.58,114900.0,24.8368,24.8683,24.8289,24.8526,114900.0
2006-12-14 13:30:00,31.59,31.61,31.55,31.55,113900.0,24.8604,24.8762,24.8289,24.8289,113900.0
2006-12-14 14:00:00,31.54,31.65,31.54,31.65,73600.0,24.8211,24.9076,24.8211,24.9076,73600.0
2006-12-14 14:30:00,31.65,31.66,31.61,31.65,67900.0,24.9076,24.9155,24.8762,24.9076,67900.0
2006-12-14 15:00:00,31.64,31.66,31.6,31.64,73400.0,24.8998,24.9155,24.8683,24.8998,73400.0
2006-12-14 15:30:00,31.64,31.65,31.49,31.61,204400.0,24.8998,24.9076,24.7817,24.8762,204400.0
2006-12-15 09:30:00,31.9,31.92,31.65,31.71,178300.0,25.1044,25.1201,24.9076,24.9549,178300.0
2006-12-15 10:00:00,31.7,31.74,31.59,31.66,68400.0,24.947,24.9785,24.8604,24.9155,68400.0
2006-12-15 10:30:00,31.69,31.76,31.66,31.71,53900.0,24.9391,24.9942,24.9155,24.9549,53900.0
2006-12-15 11:00:00,31.7,31.72,31.52,31.53,73800.0,24.947,24.9627,24.8053,24.8132,73800.0
2006-12-15 11:30:00,31.54,31.6,31.47,31.5,78000.0,24.8211,24.8683,24.766,24.7896,78000.0
2006-12-15 12:00:00,31.5,31.5,31.44,31.49,30100.0,24.7896,24.7896,24.7424,24.7817,30100.0
2006-12-15 12:30:00,31.49,31.58,31.48,31.57,46000.0,24.7817,24.8526,24.7739,24.8447,46000.0
2006-12-15 13:00:00,31.57,31.58,31.47,31.5,126900.0,24.8447,24.8526,24.766,24.7896,126900.0
2006-12-15 13:30:00,31.51,31.6,31.49,31.58,57700.0,24.7975,24.8683,24.7817,24.8526,57700.0
2006-12-15 14:00:00,31.58,31.6,31.42,31.47,521200.0,24.8526,24.8683,24.7266,24.766,521200.0
2006-12-15 14:30:00,31.47,31.47,31.35,31.38,161900.0,24.766,24.766,24.6716,24.6952,161900.0
2006-12-15 15:00:00,31.39,31.44,31.3,31.37,57700.0,24.703,24.7424,24.6322,24.6873,57700.0
2006-12-15 15:30:00,31.38,31.49,31.36,31.48,95600.0,24.6952,24.7817,24.6794,24.7739,95600.0
2006-12-18 09:30:00,31.8,32.0,31.55,31.99,116200.0,25.0257,25.1831,24.8289,25.1752,116200.0
2006-12-18 10:00:00,31.98,32.0,31.8,31.88,95600.0,25.1673,25.1831,25.0257,25.0886,95600.0
2006-12-18 10:30:00,31.88,31.94,31.76,31.83,146900.0,25.0886,25.1359,24.9942,25.0493,146900.0
2006-12-18 11:00:00,31.84,31.87,31.74,31.87,54900.0,25.0572,25.0808,24.9785,25.0808,54900.0
2006-12-18 11:30:00,31.87,31.92,31.73,31.73,96600.0,25.0808,25.1201,24.9706,24.9706,96600.0
2006-12-18 12:00:00,31.74,31.74,31.32,31.33,89300.0,24.9785,24.9785,24.6479,24.6558,89300.0
2006-12-18 12:30:00,31.33,31.37,31.27,31.27,56800.0,24.6558,24.6873,24.6086,24.6086,56800.0
2006-12-18 13:00:00,31.25,31.53,31.17,31.53,56400.0,24.5929,24.8132,24.5299,24.8132,56400.0
2006-12-18 13:30:00,31.53,31.69,31.52,31.66,47800.0,24.8132,24.9391,24.8053,24.9155,47800.0
2006-12-18 14:00:00,31.67,31.7,31.64,31.66,59200.0,24.9234,24.947,24.8998,24.9155,59200.0
2006-12-18 14:30:00,31.64,31.7,31.41,31.43,70500.0,24.8998,24.947,24.7188,24.7345,70500.0
2006-12-18 15:00:00,31.44,31.44,31.12,31.13,80900.0,24.7424,24.7424,24.4906,24.4984,80900.0
2006-12-18 15:30:00,31.13,31.23,31.07,31.17,118000.0,24.4984,24.5771,24.4512,24.5299,118000.0
2006-12-19 09:30:00,31.12,31.35,30.93,31.08,136700.0,24.4906,24.6716,24.341,24.4591,136700.0
2006-12-19 10:00:00,31.09,31.3,31.04,31.29,128200.0,24.4669,24.6322,24.4276,24.6243,128200.0
2006-12-19 10:30:00,31.29,31.3,31.16,31.17,33000.0,24.6243,24.6322,24.522,24.5299,33000.0
2006-12-19 11:00:00,31.17,31.26,31.17,31.23,89200.0,24.5299,24.6007,24.5299,24.5771,89200.0
2006-12-19 11:30:00,31.23,31.39,31.19,31.26,136700.0,24.5771,24.703,24.5456,24.6007,136700.0
2006-12-19 12:00:00,31.27,31.45,31.26,31.32,113600.0,24.6086,24.7503,24.6007,24.6479,113600.0
2006-12-19 12:30:00,31.32,31.35,31.27,31.31,78900.0,24.6479,24.6716,24.6086,24.6401,78900.0
2006-12-19 13:00:00,31.32,31.35,31.3,31.32,14900.0,24.6479,24.6716,24.6322,24.6479,14900.0
2006-12-19 13:30:00,31.33,31.33,31.26,31.3,35600.0,24.6558,24.6558,24.6007,24.6322,35600.0
2006-12-19 14:00:00,31.3,31.42,31.29,31.4,49600.0,24.6322,24.7266,24.6243,24.7109,49600.0
2006-12-19 14:30:00,31.38,31.47,31.37,31.38,42700.0,24.6952,24.766,24.6873,24.6952,42700.0
2006-12-19 15:00:00,31.38,31.56,31.38,31.54,59000.0,24.6952,24.8368,24.6952,24.8211,59000.0
2006-12-19 15:30:00,31.53,31.64,31.53,31.59,82600.0,24.8132,24.8998,24.8132,24.8604,82600.0
2006-12-20 09:30:00,31.55,31.6,31.06,31.17,184400.0,24.8289,24.8683,24.4433,24.5299,184400.0
2006-12-20 10:00:00,31.17,31.48,31.14,31.45,63400.0,24.5299,24.7739,24.5063,24.7503,63400.0
2006-12-20 10:30:00,31.47,31.52,31.43,31.48,109400.0,24.766,24.8053,24.7345,24.7739,109400.0
2006-12-20 11:00:00,31.49,31.52,31.47,31.5,143000.0,24.7817,24.8053,24.766,24.7896,143000.0
2006-12-20 11:30:00,31.5,31.63,31.49,31.6,114100.0,24.7896,24.8919,24.7817,24.8683,114100.0
2006-12-20 12:00:00,31.59,31.6,31.52,31.6,71900.0,24.8604,24.8683,24.8053,24.8683,71900.0
2006-12-20 12:30:00,31.6,31.6,31.52,31.52,59100.0,24.8683,24.8683,24.8053,24.8053,59100.0
2006-12-20 13:00:00,31.52,31.6,31.52,31.55,59000.0,24.8053,24.8683,24.8053,24.8289,59000.0
2006-12-20 13:30:00,31.57,31.58,31.47,31.54,65200.0,24.8447,24.8526,24.766,24.8211,65200.0
2006-12-20 14:00:00,31.54,31.65,31.51,31.65,61700.0,24.8211,24.9076,24.7975,24.9076,61700.0
2006-12-20 14:30:00,31.65,31.66,31.53,31.58,47400.0,24.9076,24.9155,24.8132,24.8526,47400.0
2006-12-20 15:00:00,31.58,31.6,31.56,31.57,41100.0,24.8526,24.8683,24.8368,24.8447,41100.0
2006-12-20 15:30:00,31.57,31.57,31.37,31.4,80600.0,24.8447,24.8447,24.6873,24.7109,80600.0
2006-12-21 09:30:00,31.5,31.52,31.29,31.37,68100.0,24.7896,24.8053,24.6243,24.6873,68100.0
2006-12-21 10:00:00,31.36,31.47,31.34,31.36,54300.0,24.6794,24.766,24.6637,24.6794,54300.0
2006-12-21 10:30:00,31.32,31.44,31.32,31.37,43700.0,24.6479,24.7424,24.6479,24.6873,43700.0
2006-12-21 11:00:00,31.38,31.4,31.23,31.3,46100.0,24.6952,24.7109,24.5771,24.6322,46100.0
2006-12-21 11:30:00,31.29,31.43,31.29,31.4,34600.0,24.6243,24.7345,24.6243,24.7109,34600.0
2006-12-21 12:00:00,31.41,31.42,31.25,31.25,41100.0,24.7188,24.7266,24.5929,24.5929,41100.0
2006-12-21 12:30:00,31.26,31.28,31.13,31.21,48000.0,24.6007,24.6165,24.4984,24.5614,48000.0
2006-12-21 13:00:00,31.21,31.21,31.09,31.16,43200.0,24.5614,24.5614,24.4669,24.522,43200.0
2006-12-21 13:30:00,31.16,31.23,31.15,31.18,51900.0,24.522,24.5771,24.5142,24.5378,51900.0
2006-12-21 14:00:00,31.18,31.23,31.15,31.16,50000.0,24.5378,24.5771,24.5142,24.522,50000.0
2006-12-21 14:30:00,31.16,31.2,31.04,31.05,63200.0,24.522,24.5535,24.4276,24.4355,63200.0
2006-12-21 15:00:00,31.05,31.25,31.05,31.21,45300.0,24.4355,24.5929,24.4355,24.5614,45300.0
2006-12-21 15:30:00,31.22,31.29,31.18,31.27,103500.0,24.5692,24.6243,24.5378,24.6086,103500.0
2006-12-22 09:30:00,31.25,31.25,30.83,30.98,62600.0,24.5929,24.5929,24.2623,24.3804,62600.0
2006-12-22 10:00:00,30.96,31.02,30.83,31.01,114900.0,24.3646,24.4119,24.2623,24.404,114900.0
2006-12-22 10:30:00,30.99,31.0,30.79,30.81,32200.0,24.3882,24.3961,24.2309,24.2466,32200.0
2006-12-22 11:00:00,30.8,30.89,30.76,30.85,31700.0,24.2387,24.3095,24.2072,24.2781,31700.0
2006-12-22 11:30:00,30.9,30.94,30.76,30.82,46600.0,24.3174,24.3489,24.2072,24.2545,46600.0
2006-12-22 12:00:00,30.79,30.92,30.73,30.92,42300.0,24.2309,24.3332,24.1836,24.3332,42300.0
2006-12-22 12:30:00,30.9,30.92,30.79,30.82,25700.0,24.3174,24.3332,24.2309,24.2545,25700.0
2006-12-22 13:00:00,30.81,30.9,30.72,30.83,35800.0,24.2466,24.3174,24.1758,24.2623,35800.0
2006-12-22 13:30:00,30.84,30.86,30.76,30.78,30900.0,24.2702,24.2859,24.2072,24.223,30900.0
2006-12-22 14:00:00,30.78,30.81,30.7,30.72,25300.0,24.223,24.2466,24.16,24.1758,25300.0
2006-12-22 14:30:00,30.72,30.78,30.68,30.74,24400.0,24.1758,24.223,24.1443,24.1915,24400.0
2006-12-22 15:00:00,30.72,30.81,30.72,30.8,36700.0,24.1758,24.2466,24.1758,24.2387,36700.0
2006-12-22 15:30:00,30.79,30.86,30.77,30.81,79700.0,24.2309,24.2859,24.2151,24.2466,79700.0
2006-12-26 09:30:00,30.79,31.05,30.6,30.96,42700.0,24.2309,24.4355,24.0813,24.3646,42700.0
2006-12-26 10:00:00,30.97,31.19,30.95,31.1,48200.0,24.3725,24.5456,24.3568,24.4748,48200.0
2006-12-26 10:30:00,31.1,31.17,31.03,31.03,49500.0,24.4748,24.5299,24.4197,24.4197,49500.0
2006-12-26 11:00:00,31.02,31.15,31.02,31.15,50900.0,24.4119,24.5142,24.4119,24.5142,50900.0
2006-12-26 11:30:00,31.15,31.16,31.02,31.04,62500.0,24.5142,24.522,24.4119,24.4276,62500.0
2006-12-26 12:00:00,31.03,31.1,31.02,31.05,24900.0,24.4197,24.4748,24.4119,24.4355,24900.0
2006-12-26 12:30:00,31.05,31.1,31.05,31.06,14900.0,24.4355,24.4748,24.4355,24.4433,14900.0
2006-12-26 13:00:00,31.06,31.09,31.0,31.05,41000.0,24.4433,24.4669,24.3961,24.4355,41000.0
2006-12-26 13:30:00,31.06,31.14,31.01,31.03,37900.0,24.4433,24.5063,24.404,24.4197,37900.0
2006-12-26 14:00:00,31.03,31.1,31.02,31.04,43700.0,24.4197,24.4748,24.4119,24.4276,43700.0
2006-12-26 14:30:00,31.05,31.12,31.03,31.04,13500.0,24.4355,24.4906,24.4197,24.4276,13500.0
2006-12-26 15:00:00,31.05,31.13,31.05,31.09,18600.0,24.4355,24.4984,24.4355,24.4669,18600.0
2006-12-26 15:30:00,31.09,31.25,31.09,31.25,71800.0,24.4669,24.5929,24.4669,24.5929,71800.0
2006-12-27 09:30:00,31.45,31.57,31.4,31.48,193800.0,24.7503,24.8447,24.7109,24.7739,193800.0
2006-12-27 10:00:00,31.48,31.91,31.48,31.9,101700.0,24.7739,25.1123,24.7739,25.1044,101700.0
2006-12-27 10:30:00,31.91,31.98,31.8,31.85,98700.0,25.1123,25.1673,25.0257,25.065,98700.0
2006-12-27 11:00:00,31.86,31.88,31.68,31.68,60800.0,25.0729,25.0886,24.9313,24.9313,60800.0
2006-12-27 11:30:00,31.66,31.73,31.62,31.71,87900.0,24.9155,24.9706,24.884,24.9549,87900.0
2006-12-27 12:00:00,31.71,31.78,31.63,31.78,47000.0,24.9549,25.01,24.8919,25.01,47000.0
2006-12-27 12:30:00,31.76,31.86,31.73,31.75,32900.0,24.9942,25.0729,24.9706,24.9863,32900.0
2006-12-27 13:00:00,31.75,31.82,31.75,31.82,38800.0,24.9863,25.0414,24.9863,25.0414,38800.0
2006-12-27 13:30:00,31.8,31.82,31.76,31.82,22100.0,25.0257,25.0414,24.9942,25.0414,22100.0
2006-12-27 14:00:00,31.82,31.88,31.75,31.87,63900.0,25.0414,25.0886,24.9863,25.0808,63900.0
2006-12-27 14:30:00,31.87,32.02,31.84,32.0,112000.0,25.0808,25.1988,25.0572,25.1831,112000.0
2006-12-27 15:00:00,32.0,32.07,31.99,32.01,92500.0,25.1831,25.2382,25.1752,25.191,92500.0
2006-12-27 15:30:00,32.01,32.14,32.0,32.13,183700.0,25.191,25.2933,25.1831,25.2854,183700.0
2006-12-28 09:30:00,32.16,32.23,31.89,31.93,163000.0,25.309,25.3641,25.0965,25.128,163000.0
2006-12-28 10:00:00,31.96,32.04,31.63,31.68,74900.0,25.1516,25.2146,24.8919,24.9313,74900.0
2006-12-28 10:30:00,31.69,31.77,31.56,31.58,37400.0,24.9391,25.0021,24.8368,24.8526,37400.0
2006-12-28 11:00:00,31.56,31.6,31.45,31.49,57900.0,24.8368,24.8683,24.7503,24.7817,57900.0
2006-12-28 11:30:00,31.47,31.52,31.31,31.33,36500.0,24.766,24.8053,24.6401,24.6558,36500.0
2006-12-28 12:00:00,31.32,31.36,31.29,31.36,43400.0,24.6479,24.6794,24.6243,24.6794,43400.0
2006-12-28 12:30:00,31.37,31.57,31.37,31.42,18700.0,24.6873,24.8447,24.6873,24.7266,18700.0
2006-12-28 13:00:00,31.4,31.41,31.21,31.28,30600.0,24.7109,24.7188,24.5614,24.6165,30600.0
2006-12-28 13:30:00,31.28,31.48,31.28,31.4,28300.0,24.6165,24.7739,24.6165,24.7109,28300.0
2006-12-28 14:00:00,31.41,31.57,31.39,31.4,63300.0,24.7188,24.8447,24.703,24.7109,63300.0
2006-12-28 14:30:00,31.39,31.51,31.39,31.51,50200.0,24.703,24.7975,24.703,24.7975,50200.0
2006-12-28 15:00:00,31.52,31.55,31.29,31.3,45300.0,24.8053,24.8289,24.6243,24.6322,45300.0
2006-12-28 15:30:00,31.3,31.39,31.23,31.26,80800.0,24.6322,24.703,24.5771,24.6007,80800.0
2006-12-29 09:30:00,31.35,31.64,31.26,31.54,89700.0,24.6716,24.8998,24.6007,24.8211,89700.0
2006-12-29 10:00:00,31.54,31.67,31.47,31.58,36700.0,24.8211,24.9234,24.766,24.8526,36700.0
2006-12-29 10:30:00,31.58,31.66,31.42,31.51,45000.0,24.8526,24.9155,24.7266,24.7975,45000.0
2006-12-29 11:00:00,31.52,31.52,31.44,31.49,40700.0,24.8053,24.8053,24.7424,24.7817,40700.0
2006-12-29 11:30:00,31.51,31.55,31.42,31.47,38200.0,24.7975,24.8289,24.7266,24.766,38200.0
2006-12-29 12:00:00,31.47,31.54,31.46,31.49,27800.0,24.766,24.8211,24.7581,24.7817,27800.0
2006-12-29 12:30:00,31.5,31.5,31.35,31.41,48600.0,24.7896,24.7896,24.6716,24.7188,48600.0
2006-12-29 13:00:00,31.4,31.42,31.37,31.4,39700.0,24.7109,24.7266,24.6873,24.7109,39700.0
2006-12-29 13:30:00,31.38,31.4,31.17,31.22,61900.0,24.6952,24.7109,24.5299,24.5692,61900.0
2006-12-29 14:00:00,31.2,31.22,31.01,31.02,41300.0,24.5535,24.5692,24.404,24.4119,41300.0
2006-12-29 14:30:00,31.03,31.06,30.92,30.95,94700.0,24.4197,24.4433,24.3332,24.3568,94700.0
2006-12-29 15:00:00,30.96,30.99,30.88,30.94,91100.0,24.3646,24.3882,24.3017,24.3489,91100.0
2006-12-29 15:30:00,30.94,30.97,30.85,30.93,173500.0,24.3489,24.3725,24.2781,24.341,173500.0
2007-01-03 09:30:00,31.22,31.3,30.8,30.83,135700.0,24.5692,24.6322,24.2387,24.2623,135700.0
2007-01-03 10:00:00,30.82,31.2,30.81,30.98,171000.0,24.2545,24.5535,24.2466,24.3804,171000.0
2007-01-03 10:30:00,30.95,31.15,30.94,31.0,113000.0,24.3568,24.5142,24.3489,24.3961,113000.0
2007-01-03 11:00:00,31.0,31.19,30.96,31.05,78800.0,24.3961,24.5456,24.3646,24.4355,78800.0
2007-01-03 11:30:00,31.03,31.22,31.02,31.2,88500.0,24.4197,24.5692,24.4119,24.5535,88500.0
2007-01-03 12:00:00,31.2,31.21,30.98,31.01,63600.0,24.5535,24.5614,24.3804,24.404,63600.0
2007-01-03 12:30:00,31.01,31.01,30.89,30.9,68200.0,24.404,24.404,24.3095,24.3174,68200.0
2007-01-03 13:00:00,30.9,30.91,30.74,30.74,100500.0,24.3174,24.3253,24.1915,24.1915,100500.0
2007-01-03 13:30:00,30.74,30.79,30.61,30.63,51200.0,24.1915,24.2309,24.0892,24.1049,51200.0
2007-01-03 14:00:00,30.63,30.66,30.23,30.47,86600.0,24.1049,24.1285,23.7901,23.979,86600.0
2007-01-03 14:30:00,30.46,30.5,30.28,30.34,78400.0,23.9711,24.0026,23.8295,23.8767,78400.0
2007-01-03 15:00:00,30.37,30.37,30.24,30.24,107400.0,23.9003,23.9003,23.798,23.798,107400.0
2007-01-03 15:30:00,30.24,30.31,30.2,30.31,627200.0,23.798,23.8531,23.7665,23.8531,627200.0
2007-01-04 09:30:00,30.31,30.34,29.76,29.93,181000.0,23.8531,23.8767,23.4203,23.5541,181000.0
2007-01-04 10:00:00,29.93,29.93,29.55,29.7,193600.0,23.5541,23.5541,23.255,23.3731,193600.0
2007-01-04 10:30:00,29.72,29.75,29.46,29.48,263300.0,23.3888,23.4124,23.1842,23.1999,263300.0
2007-01-04 11:00:00,29.55,29.72,29.35,29.68,287300.0,23.255,23.3888,23.0976,23.3573,287300.0
2007-01-04 11:30:00,29.68,29.73,29.57,29.69,125500.0,23.3573,23.3967,23.2707,23.3652,125500.0
2007-01-04 12:00:00,29.67,29.69,29.6,29.62,81400.0,23.3494,23.3652,23.2944,23.3101,81400.0
2007-01-04 12:30:00,29.62,29.65,29.55,29.6,89200.0,23.3101,23.3337,23.255,23.2944,89200.0
2007-01-04 13:00:00,29.6,29.66,29.59,29.64,57400.0,23.2944,23.3416,23.2865,23.3258,57400.0
2007-01-04 13:30:00,29.64,29.68,29.46,29.52,92400.0,23.3258,23.3573,23.1842,23.2314,92400.0
2007-01-04 14:00:00,29.52,29.6,29.5,29.58,83000.0,23.2314,23.2944,23.2157,23.2786,83000.0
2007-01-04 14:30:00,29.57,29.65,29.49,29.64,116500.0,23.2707,23.3337,23.2078,23.3258,116500.0
2007-01-04 15:00:00,29.64,29.66,29.56,29.62,199900.0,23.3258,23.3416,23.2629,23.3101,199900.0
2007-01-04 15:30:00,29.63,29.66,29.48,29.59,325500.0,23.318,23.3416,23.1999,23.2865,325500.0
2007-01-05 09:30:00,29.58,29.59,29.24,29.27,308500.0,23.2786,23.2865,23.011,23.0347,308500.0
2007-01-05 10:00:00,29.26,29.58,29.25,29.45,296900.0,23.0268,23.2786,23.0189,23.1763,296900.0
2007-01-05 10:30:00,29.45,29.5,29.32,29.33,107900.0,23.1763,23.2157,23.074,23.0819,107900.0
2007-01-05 11:00:00,29.33,29.38,29.05,29.06,129900.0,23.0819,23.1212,22.8615,22.8694,129900.0
2007-01-05 11:30:00,29.07,29.3,29.05,29.19,123700.0,22.8773,23.0583,22.8615,22.9717,123700.0
2007-01-05 12:00:00,29.2,29.36,29.2,29.36,110000.0,22.9796,23.1055,22.9796,23.1055,110000.0
2007-01-05 12:30:00,29.36,29.36,29.29,29.34,112100.0,23.1055,23.1055,23.0504,23.0897,112100.0
2007-01-05 13:00:00,29.34,29.34,29.3,29.3,73800.0,23.0897,23.0897,23.0583,23.0583,73800.0
2007-01-05 13:30:00,29.3,29.34,29.27,29.28,97000.0,23.0583,23.0897,23.0347,23.0425,97000.0
2007-01-05 14:00:00,29.28,29.3,29.22,29.27,100000.0,23.0425,23.0583,22.9953,23.0347,100000.0
2007-01-05 14:30:00,29.27,29.29,29.19,29.24,87600.0,23.0347,23.0504,22.9717,23.011,87600.0
2007-01-05 15:00:00,29.24,29.27,29.2,29.26,107200.0,23.011,23.0347,22.9796,23.0268,107200.0
2007-01-05 15:30:00,29.26,29.32,29.2,29.31,222300.0,23.0268,23.074,22.9796,23.0661,222300.0
2007-01-08 09:30:00,29.32,29.32,29.12,29.16,96800.0,23.074,23.074,22.9166,22.9481,96800.0
2007-01-08 10:00:00,29.17,29.17,28.94,28.98,159700.0,22.956,22.956,22.775,22.8064,159700.0
2007-01-08 10:30:00,28.99,29.13,28.99,29.06,159700.0,22.8143,22.9245,22.8143,22.8694,159700.0
2007-01-08 11:00:00,29.07,29.11,29.03,29.05,213400.0,22.8773,22.9087,22.8458,22.8615,213400.0
2007-01-08 11:30:00,29.04,29.1,29.03,29.07,165500.0,22.8537,22.9009,22.8458,22.8773,165500.0
2007-01-08 12:00:00,29.06,29.09,29.04,29.08,182700.0,22.8694,22.893,22.8537,22.8851,182700.0
2007-01-08 12:30:00,29.09,29.34,29.07,29.33,274900.0,22.893,23.0897,22.8773,23.0819,274900.0
2007-01-08 13:00:00,29.32,29.33,29.15,29.16,246400.0,23.074,23.0819,22.9402,22.9481,246400.0
2007-01-08 13:30:00,29.16,29.21,29.13,29.18,616400.0,22.9481,22.9874,22.9245,22.9638,616400.0
2007-01-08 14:00:00,29.18,29.29,29.18,29.28,186500.0,22.9638,23.0504,22.9638,23.0425,186500.0
2007-01-08 14:30:00,29.27,29.31,29.15,29.16,118300.0,23.0347,23.0661,22.9402,22.9481,118300.0
2007-01-08 15:00:00,29.16,29.31,29.14,29.25,172600.0,22.9481,23.0661,22.9323,23.0189,172600.0
2007-01-08 15:30:00,29.23,29.25,29.14,29.15,232800.0,23.0032,23.0189,22.9323,22.9402,232800.0
2007-01-09 09:30:00,29.38,29.38,28.89,28.98,106600.0,23.1212,23.1212,22.7356,22.8064,106600.0
2007-01-09 10:00:00,28.98,29.28,28.98,29.2,120100.0,22.8064,23.0425,22.8064,22.9796,120100.0
2007-01-09 10:30:00,29.2,29.33,29.15,29.2,113000.0,22.9796,23.0819,22.9402,22.9796,113000.0
2007-01-09 11:00:00,29.2,29.28,28.93,28.94,415800.0,22.9796,23.0425,22.7671,22.775,415800.0
2007-01-09 11:30:00,28.94,29.01,28.78,28.82,128500.0,22.775,22.83,22.649,22.6805,128500.0
2007-01-09 12:00:00,28.81,28.84,28.67,28.79,374100.0,22.6726,22.6963,22.5625,22.6569,374100.0
2007-01-09 12:30:00,28.78,28.83,28.67,28.75,103200.0,22.649,22.6884,22.5625,22.6254,103200.0
2007-01-09 13:00:00,28.74,29.05,28.74,29.04,96400.0,22.6176,22.8615,22.6176,22.8537,96400.0
2007-01-09 13:30:00,29.04,29.25,29.04,29.12,102100.0,22.8537,23.0189,22.8537,22.9166,102100.0
2007-01-09 14:00:00,29.12,29.15,29.0,29.03,147200.0,22.9166,22.9402,22.8222,22.8458,147200.0
2007-01-09 14:30:00,29.03,29.16,28.96,29.07,79000.0,22.8458,22.9481,22.7907,22.8773,79000.0
2007-01-09 15:00:00,29.07,29.1,29.0,29.1,119900.0,22.8773,22.9009,22.8222,22.9009,119900.0
2007-01-09 15:30:00,29.1,29.39,29.09,29.29,329900.0,22.9009,23.1291,22.893,23.0504,329900.0
2007-01-10 09:30:00,29.14,29.33,28.95,29.0,119300.0,22.9323,23.0819,22.7828,22.8222,119300.0
2007-01-10 10:00:00,29.0,29.07,28.96,28.99,167500.0,22.8222,22.8773,22.7907,22.8143,167500.0
2007-01-10 10:30:00,28.99,29.08,28.84,28.98,154400.0,22.8143,22.8851,22.6963,22.8064,154400.0
2007-01-10 11:00:00,29.0,29.07,28.92,29.0,87600.0,22.8222,22.8773,22.7592,22.8222,87600.0
2007-01-10 11:30:00,29.0,29.02,28.94,29.0,84400.0,22.8222,22.8379,22.775,22.8222,84400.0
2007-01-10 12:00:00,29.0,29.06,28.99,29.0,58800.0,22.8222,22.8694,22.8143,22.8222,58800.0
2007-01-10 12:30:00,28.98,29.04,28.94,29.04,154000.0,22.8064,22.8537,22.775,22.8537,154000.0
2007-01-10 13:00:00,29.04,29.24,29.03,29.24,61000.0,22.8537,23.011,22.8458,23.011,61000.0
2007-01-10 13:30:00,29.24,29.3,29.22,29.3,58800.0,23.011,23.0583,22.9953,23.0583,58800.0
2007-01-10 14:00:00,29.3,29.33,29.19,29.26,81800.0,23.0583,23.0819,22.9717,23.0268,81800.0
2007-01-10 14:30:00,29.26,29.32,29.18,29.29,80100.0,23.0268,23.074,22.9638,23.0504,80100.0
2007-01-10 15:00:00,29.29,29.33,29.27,29.31,63700.0,23.0504,23.0819,23.0347,23.0661,63700.0
2007-01-10 15:30:00,29.32,29.44,29.31,29.44,146000.0,23.074,23.1684,23.0661,23.1684,146000.0
2007-01-11 09:30:00,29.37,29.94,29.37,29.82,160600.0,23.1134,23.5619,23.1134,23.4675,160600.0
2007-01-11 10:00:00,29.84,29.98,29.74,29.9,82700.0,23.4832,23.5934,23.4045,23.5304,82700.0
2007-01-11 10:30:00,29.89,30.11,29.88,30.01,175400.0,23.5226,23.6957,23.5147,23.617,175400.0
2007-01-11 11:00:00,30.01,30.19,30.0,30.13,111900.0,23.617,23.7587,23.6091,23.7114,111900.0
2007-01-11 11:30:00,30.12,30.13,29.97,30.08,121200.0,23.7036,23.7114,23.5855,23.6721,121200.0
2007-01-11 12:00:00,30.08,30.2,30.05,30.14,224000.0,23.6721,23.7665,23.6485,23.7193,224000.0
2007-01-11 12:30:00,30.13,30.23,30.11,30.2,229300.0,23.7114,23.7901,23.6957,23.7665,229300.0
2007-01-11 13:00:00,30.2,30.22,29.98,29.98,159400.0,23.7665,23.7823,23.5934,23.5934,159400.0
2007-01-11 13:30:00,29.99,30.05,29.94,29.98,74100.0,23.6013,23.6485,23.5619,23.5934,74100.0
2007-01-11 14:00:00,29.98,29.98,29.78,29.8,57300.0,23.5934,23.5934,23.436,23.4517,57300.0
2007-01-11 14:30:00,29.82,29.98,29.82,29.95,41800.0,23.4675,23.5934,23.4675,23.5698,41800.0
2007-01-11 15:00:00,29.97,29.99,29.87,29.94,66800.0,23.5855,23.6013,23.5068,23.5619,66800.0
2007-01-11 15:30:00,29.95,30.01,29.88,29.97,96100.0,23.5698,23.617,23.5147,23.5855,96100.0
2007-01-12 09:30:00,29.97,30.76,29.97,30.75,365100.0,23.5855,24.2072,23.5855,24.1994,365100.0
2007-01-12 10:00:00,30.76,31.1,30.76,30.84,546700.0,24.2072,24.4748,24.2072,24.2702,546700.0
2007-01-12 10:30:00,30.83,31.05,30.82,30.99,203500.0,24.2623,24.4355,24.2545,24.3882,203500.0
2007-01-12 11:00:00,31.0,31.17,30.92,31.14,177300.0,24.3961,24.5299,24.3332,24.5063,177300.0
2007-01-12 11:30:00,31.14,31.24,31.13,31.21,178500.0,24.5063,24.585,24.4984,24.5614,178500.0
2007-01-12 12:00:00,31.21,31.43,31.21,31.37,152400.0,24.5614,24.7345,24.5614,24.6873,152400.0
2007-01-12 12:30:00,31.36,31.46,31.26,31.44,129200.0,24.6794,24.7581,24.6007,24.7424,129200.0
2007-01-12 13:00:00,31.45,31.64,31.43,31.59,132700.0,24.7503,24.8998,24.7345,24.8604,132700.0
2007-01-12 13:30:00,31.6,31.65,31.47,31.58,123100.0,24.8683,24.9076,24.766,24.8526,123100.0
2007-01-12 14:00:00,31.58,31.72,31.51,31.63,122100.0,24.8526,24.9627,24.7975,24.8919,122100.0
2007-01-12 14:30:00,31.62,31.64,31.5,31.6,94400.0,24.884,24.8998,24.7896,24.8683,94400.0
2007-01-12 15:00:00,31.6,31.71,31.56,31.63,147300.0,24.8683,24.9549,24.8368,24.8919,147300.0
2007-01-12 15:30:00,31.64,31.81,31.61,31.75,231600.0,24.8998,25.0336,24.8762,24.9863,231600.0
2007-01-16 09:30:00,31.85,32.0,31.63,31.91,158900.0,25.065,25.1831,24.8919,25.1123,158900.0
2007-01-16 10:00:00,31.92,31.98,31.76,31.88,144200.0,25.1201,25.1673,24.9942,25.0886,144200.0
2007-01-16 10:30:00,31.88,32.02,31.81,31.86,142000.0,25.0886,25.1988,25.0336,25.0729,142000.0
2007-01-16 11:00:00,31.86,31.9,31.69,31.7,134300.0,25.0729,25.1044,24.9391,24.947,134300.0
2007-01-16 11:30:00,31.7,31.82,31.7,31.8,80700.0,24.947,25.0414,24.947,25.0257,80700.0
2007-01-16 12:00:00,31.81,32.0,31.8,31.98,114600.0,25.0336,25.1831,25.0257,25.1673,114600.0
2007-01-16 12:30:00,31.99,32.06,31.94,31.94,122800.0,25.1752,25.2303,25.1359,25.1359,122800.0
2007-01-16 13:00:00,31.94,32.01,31.9,31.9,73500.0,25.1359,25.191,25.1044,25.1044,73500.0
2007-01-16 13:30:00,31.9,31.9,31.8,31.8,41800.0,25.1044,25.1044,25.0257,25.0257,41800.0
2007-01-16 14:00:00,31.8,31.84,31.78,31.78,70400.0,25.0257,25.0572,25.01,25.01,70400.0
2007-01-16 14:30:00,31.78,31.81,31.75,31.75,84000.0,25.01,25.0336,24.9863,24.9863,84000.0
2007-01-16 15:00:00,31.76,31.77,31.72,31.73,109800.0,24.9942,25.0021,24.9627,24.9706,109800.0
2007-01-16 15:30:00,31.73,31.81,31.69,31.79,243700.0,24.9706,25.0336,24.9391,25.0178,243700.0
2007-01-17 09:30:00,31.78,32.19,31.75,32.03,112000.0,25.01,25.3326,24.9863,25.2067,112000.0
2007-01-17 10:00:00,32.02,32.15,31.95,32.01,118100.0,25.1988,25.3011,25.1437,25.191,118100.0
2007-01-17 10:30:00,32.02,32.27,32.0,32.27,86000.0,25.1988,25.3956,25.1831,25.3956,86000.0
2007-01-17 11:00:00,32.29,32.52,32.29,32.37,119100.0,25.4113,25.5923,25.4113,25.4743,119100.0
2007-01-17 11:30:00,32.37,32.48,32.22,32.34,185900.0,25.4743,25.5608,25.3562,25.4507,185900.0
2007-01-17 12:00:00,32.35,32.54,32.35,32.53,56200.0,25.4585,25.6081,25.4585,25.6002,56200.0
2007-01-17 12:30:00,32.53,32.65,32.53,32.61,65500.0,25.6002,25.6946,25.6002,25.6631,65500.0
2007-01-17 13:00:00,32.62,32.68,32.35,32.58,80100.0,25.671,25.7182,25.4585,25.6395,80100.0
2007-01-17 13:30:00,32.58,32.63,32.49,32.54,349300.0,25.6395,25.6789,25.5687,25.6081,349300.0
2007-01-17 14:00:00,32.53,32.62,32.19,32.22,242100.0,25.6002,25.671,25.3326,25.3562,242100.0
2007-01-17 14:30:00,32.2,32.32,32.15,32.3,65300.0,25.3405,25.4349,25.3011,25.4192,65300.0
2007-01-17 15:00:00,32.3,32.39,32.18,32.29,74600.0,25.4192,25.49,25.3247,25.4113,74600.0
2007-01-17 15:30:00,32.3,32.35,32.16,32.19,137000.0,25.4192,25.4585,25.309,25.3326,137000.0
2007-01-18 09:30:00,32.19,32.49,31.91,32.0,203300.0,25.3326,25.5687,25.1123,25.1831,203300.0
2007-01-18 10:00:00,32.0,32.23,31.82,32.12,132700.0,25.1831,25.3641,25.0414,25.2775,132700.0
2007-01-18 10:30:00,32.11,32.13,31.94,31.97,77100.0,25.2697,25.2854,25.1359,25.1595,77100.0
2007-01-18 11:00:00,31.97,32.19,31.93,32.02,62000.0,25.1595,25.3326,25.128,25.1988,62000.0
2007-01-18 11:30:00,32.02,32.19,31.99,32.1,54200.0,25.1988,25.3326,25.1752,25.2618,54200.0
2007-01-18 12:00:00,32.1,32.11,32.04,32.05,47100.0,25.2618,25.2697,25.2146,25.2224,47100.0
2007-01-18 12:30:00,32.05,32.06,31.98,32.06,52300.0,25.2224,25.2303,25.1673,25.2303,52300.0
2007-01-18 13:00:00,32.06,32.1,32.02,32.08,30600.0,25.2303,25.2618,25.1988,25.246,30600.0
2007-01-18 13:30:00,32.08,32.09,32.06,32.08,86600.0,25.246,25.2539,25.2303,25.246,86600.0
2007-01-18 14:00:00,32.07,32.14,32.05,32.09,118900.0,25.2382,25.2933,25.2224,25.2539,118900.0
2007-01-18 14:30:00,32.09,32.12,32.02,32.03,93500.0,25.2539,25.2775,25.1988,25.2067,93500.0
2007-01-18 15:00:00,32.03,32.16,32.02,32.16,89000.0,25.2067,25.309,25.1988,25.309,89000.0
2007-01-18 15:30:00,32.18,32.2,32.11,32.15,288100.0,25.3247,25.3405,25.2697,25.3011,288100.0
2007-01-19 09:30:00,32.13,32.13,31.8,32.07,105100.0,25.2854,25.2854,25.0257,25.2382,105100.0
2007-01-19 10:00:00,32.08,32.17,31.98,32.08,187100.0,25.246,25.3169,25.1673,25.246,187100.0
2007-01-19 10:30:00,32.08,32.15,32.02,32.11,112700.0,25.246,25.3011,25.1988,25.2697,112700.0
2007-01-19 11:00:00,32.11,32.15,32.09,32.12,207100.0,25.2697,25.3011,25.2539,25.2775,207100.0
2007-01-19 11:30:00,32.11,32.11,32.06,32.06,121700.0,25.2697,25.2697,25.2303,25.2303,121700.0
2007-01-19 12:00:00,32.06,32.07,32.0,32.01,51900.0,25.2303,25.2382,25.1831,25.191,51900.0
2007-01-19 12:30:00,32.01,32.01,31.98,32.0,102400.0,25.191,25.191,25.1673,25.1831,102400.0
2007-01-19 13:00:00,31.99,32.04,31.95,32.0,47100.0,25.1752,25.2146,25.1437,25.1831,47100.0
2007-01-19 13:30:00,32.0,32.02,31.95,32.0,71500.0,25.1831,25.1988,25.1437,25.1831,71500.0
2007-01-19 14:00:00,32.01,32.13,31.99,32.11,61100.0,25.191,25.2854,25.1752,25.2697,61100.0
2007-01-19 14:30:00,32.11,32.2,32.08,32.17,55000.0,25.2697,25.3405,25.246,25.3169,55000.0
2007-01-19 15:00:00,32.17,32.24,32.14,32.2,61900.0,25.3169,25.372,25.2933,25.3405,61900.0
2007-01-19 15:30:00,32.19,32.24,32.06,32.06,155400.0,25.3326,25.372,25.2303,25.2303,155400.0
2007-01-22 09:30:00,32.19,32.24,31.95,32.05,66800.0,25.3326,25.372,25.1437,25.2224,66800.0
2007-01-22 10:00:00,32.04,32.04,31.85,31.89,253400.0,25.2146,25.2146,25.065,25.0965,253400.0
2007-01-22 10:30:00,31.89,31.89,31.7,31.71,65600.0,25.0965,25.0965,24.947,24.9549,65600.0
2007-01-22 11:00:00,31.71,31.92,31.69,31.84,200500.0,24.9549,25.1201,24.9391,25.0572,200500.0
2007-01-22 11:30:00,31.84,31.85,31.81,31.82,49400.0,25.0572,25.065,25.0336,25.0414,49400.0
2007-01-22 12:00:00,31.83,31.83,31.74,31.76,80500.0,25.0493,25.0493,24.9785,24.9942,80500.0
2007-01-22 12:30:00,31.75,31.75,31.53,31.56,44900.0,24.9863,24.9863,24.8132,24.8368,44900.0
2007-01-22 13:00:00,31.56,31.72,31.52,31.72,46600.0,24.8368,24.9627,24.8053,24.9627,46600.0
2007-01-22 13:30:00,31.72,31.75,31.68,31.71,43000.0,24.9627,24.9863,24.9313,24.9549,43000.0
2007-01-22 14:00:00,31.7,31.77,31.7,31.75,33800.0,24.947,25.0021,24.947,24.9863,33800.0
2007-01-22 14:30:00,31.75,31.75,31.66,31.69,78300.0,24.9863,24.9863,24.9155,24.9391,78300.0
2007-01-22 15:00:00,31.69,31.8,31.68,31.8,74700.0,24.9391,25.0257,24.9313,25.0257,74700.0
2007-01-22 15:30:00,31.8,31.86,31.76,31.76,96100.0,25.0257,25.0729,24.9942,24.9942,96100.0
2007-01-23 09:30:00,31.76,32.6,31.76,32.47,257900.0,24.9942,25.6553,24.9942,25.553,257900.0
2007-01-23 10:00:00,32.47,32.67,32.45,32.6,106500.0,25.553,25.7104,25.5372,25.6553,106500.0
2007-01-23 10:30:00,32.6,32.68,32.58,32.6,73600.0,25.6553,25.7182,25.6395,25.6553,73600.0
2007-01-23 11:00:00,32.59,32.95,32.59,32.95,86000.0,25.6474,25.9307,25.6474,25.9307,86000.0
2007-01-23 11:30:00,32.95,33.03,32.92,32.98,114800.0,25.9307,25.9937,25.9071,25.9543,114800.0
2007-01-23 12:00:00,32.98,32.98,32.81,32.95,1175600.0,25.9543,25.9543,25.8205,25.9307,1175600.0
2007-01-23 12:30:00,32.95,33.03,32.89,32.99,811300.0,25.9307,25.9937,25.8835,25.9622,811300.0
2007-01-23 13:00:00,32.99,33.08,32.95,32.99,217900.0,25.9622,26.033,25.9307,25.9622,217900.0
2007-01-23 13:30:00,32.99,33.3,32.98,33.3,115800.0,25.9622,26.2061,25.9543,26.2061,115800.0
2007-01-23 14:00:00,33.29,33.38,33.22,33.35,118700.0,26.1983,26.2691,26.1432,26.2455,118700.0
2007-01-23 14:30:00,33.36,33.45,33.12,33.4,112100.0,26.2534,26.3242,26.0645,26.2848,112100.0
2007-01-23 15:00:00,33.4,33.47,33.35,33.43,166600.0,26.2848,26.3399,26.2455,26.3085,166600.0
2007-01-23 15:30:00,33.43,33.5,33.27,33.42,283400.0,26.3085,26.3635,26.1825,26.3006,283400.0
2007-01-24 09:30:00,33.42,33.48,33.01,33.07,116000.0,26.3006,26.3478,25.9779,26.0251,116000.0
2007-01-24 10:00:00,33.07,33.08,32.89,33.04,119600.0,26.0251,26.033,25.8835,26.0015,119600.0
2007-01-24 10:30:00,33.05,33.19,33.05,33.15,69300.0,26.0094,26.1196,26.0094,26.0881,69300.0
2007-01-24 11:00:00,33.19,33.42,33.19,33.4,61000.0,26.1196,26.3006,26.1196,26.2848,61000.0
2007-01-24 11:30:00,33.42,33.44,33.1,33.12,69000.0,26.3006,26.3163,26.0488,26.0645,69000.0
2007-01-24 12:00:00,33.12,33.19,33.11,33.18,48500.0,26.0645,26.1196,26.0566,26.1117,48500.0
2007-01-24 12:30:00,33.18,33.33,33.14,33.19,62800.0,26.1117,26.2298,26.0802,26.1196,62800.0
2007-01-24 13:00:00,33.2,33.25,33.15,33.24,150200.0,26.1275,26.1668,26.0881,26.1589,150200.0
2007-01-24 13:30:00,33.23,33.39,33.23,33.39,42300.0,26.1511,26.277,26.1511,26.277,42300.0
2007-01-24 14:00:00,33.39,33.57,33.38,33.57,70500.0,26.277,26.4186,26.2691,26.4186,70500.0
2007-01-24 14:30:00,33.57,33.64,33.55,33.63,72300.0,26.4186,26.4737,26.4029,26.4658,72300.0
2007-01-24 15:00:00,33.62,33.73,33.6,33.65,111300.0,26.458,26.5445,26.4422,26.4816,111300.0
2007-01-24 15:30:00,33.65,33.69,33.52,33.65,135300.0,26.4816,26.5131,26.3793,26.4816,135300.0
2007-01-25 09:30:00,33.65,33.65,33.42,33.53,38700.0,26.4816,26.4816,26.3006,26.3872,38700.0
2007-01-25 10:00:00,33.53,33.53,33.23,33.27,70700.0,26.3872,26.3872,26.1511,26.1825,70700.0
2007-01-25 10:30:00,33.27,33.39,33.27,33.35,92800.0,26.1825,26.277,26.1825,26.2455,92800.0
2007-01-25 11:00:00,33.35,33.35,33.26,33.27,40400.0,26.2455,26.2455,26.1747,26.1825,40400.0
2007-01-25 11:30:00,33.25,33.25,33.14,33.14,50300.0,26.1668,26.1668,26.0802,26.0802,50300.0
2007-01-25 12:00:00,33.16,33.26,33.15,33.23,28400.0,26.096,26.1747,26.0881,26.1511,28400.0
2007-01-25 12:30:00,33.23,33.36,33.22,33.34,33500.0,26.1511,26.2534,26.1432,26.2376,33500.0
2007-01-25 13:00:00,33.34,33.45,33.34,33.36,34200.0,26.2376,26.3242,26.2376,26.2534,34200.0
2007-01-25 13:30:00,33.36,33.38,33.15,33.15,61100.0,26.2534,26.2691,26.0881,26.0881,61100.0
2007-01-25 14:00:00,33.15,33.18,33.03,33.04,53500.0,26.0881,26.1117,25.9937,26.0015,53500.0
2007-01-25 14:30:00,33.02,33.07,32.98,33.0,53400.0,25.9858,26.0251,25.9543,25.9701,53400.0
2007-01-25 15:00:00,32.99,32.99,32.7,32.72,93800.0,25.9622,25.9622,25.734,25.7497,93800.0
2007-01-25 15:30:00,32.72,32.73,32.59,32.65,319000.0,25.7497,25.7576,25.6474,25.6946,319000.0
2007-01-26 09:30:00,33.11,33.11,32.38,32.44,195600.0,26.0566,26.0566,25.4821,25.5294,195600.0
2007-01-26 10:00:00,32.44,32.62,32.15,32.61,258300.0,25.5294,25.671,25.3011,25.6631,258300.0
2007-01-26 10:30:00,32.61,32.7,32.27,32.67,275700.0,25.6631,25.734,25.3956,25.7104,275700.0
2007-01-26 11:00:00,32.64,32.88,32.57,32.83,82700.0,25.6867,25.8756,25.6317,25.8363,82700.0
2007-01-26 11:30:00,32.83,32.85,32.65,32.82,80600.0,25.8363,25.852,25.6946,25.8284,80600.0
2007-01-26 12:00:00,32.83,32.96,32.69,32.95,65800.0,25.8363,25.9386,25.7261,25.9307,65800.0
2007-01-26 12:30:00,32.95,32.99,32.91,32.96,56800.0,25.9307,25.9622,25.8992,25.9386,56800.0
2007-01-26 13:00:00,32.98,33.05,32.89,33.05,93200.0,25.9543,26.0094,25.8835,26.0094,93200.0
2007-01-26 13:30:00,33.05,33.23,33.04,33.21,67200.0,26.0094,26.1511,26.0015,26.1353,67200.0
2007-01-26 14:00:00,33.21,33.23,32.98,33.11,66900.0,26.1353,26.1511,25.9543,26.0566,66900.0
2007-01-26 14:30:00,33.11,33.34,33.05,33.34,72000.0,26.0566,26.2376,26.0094,26.2376,72000.0
2007-01-26 15:00:00,33.34,33.44,33.26,33.35,121100.0,26.2376,26.3163,26.1747,26.2455,121100.0
2007-01-26 15:30:00,33.35,33.42,33.28,33.3,148700.0,26.2455,26.3006,26.1904,26.2061,148700.0
2007-01-29 09:30:00,33.4,33.56,33.23,33.52,86300.0,26.2848,26.4108,26.1511,26.3793,86300.0
2007-01-29 10:00:00,33.52,33.54,33.38,33.44,56800.0,26.3793,26.395,26.2691,26.3163,56800.0
2007-01-29 10:30:00,33.45,33.55,33.35,33.51,103300.0,26.3242,26.4029,26.2455,26.3714,103300.0
2007-01-29 11:00:00,33.5,33.55,33.48,33.55,43500.0,26.3635,26.4029,26.3478,26.4029,43500.0
2007-01-29 11:30:00,33.55,33.61,33.47,33.51,92300.0,26.4029,26.4501,26.3399,26.3714,92300.0
2007-01-29 12:00:00,33.51,33.6,33.4,33.52,65700.0,26.3714,26.4422,26.2848,26.3793,65700.0
2007-01-29 12:30:00,33.53,33.75,33.46,33.75,68800.0,26.3872,26.5603,26.3321,26.5603,68800.0
2007-01-29 13:00:00,33.75,33.81,33.56,33.56,22700.0,26.5603,26.6075,26.4108,26.4108,22700.0
2007-01-29 13:30:00,33.56,33.58,33.4,33.4,39500.0,26.4108,26.4265,26.2848,26.2848,39500.0
2007-01-29 14:00:00,33.41,33.53,33.33,33.45,107800.0,26.2927,26.3872,26.2298,26.3242,107800.0
2007-01-29 14:30:00,33.46,33.55,33.43,33.48,42500.0,26.3321,26.4029,26.3085,26.3478,42500.0
2007-01-29 15:00:00,33.49,33.58,33.48,33.53,67900.0,26.3557,26.4265,26.3478,26.3872,67900.0
2007-01-29 15:30:00,33.55,33.57,33.48,33.55,147100.0,26.4029,26.4186,26.3478,26.4029,147100.0
2007-01-30 09:30:00,33.75,33.85,33.4,33.5,72800.0,26.5603,26.639,26.2848,26.3635,72800.0
2007-01-30 10:00:00,33.53,33.56,33.31,33.53,60200.0,26.3872,26.4108,26.214,26.3872,60200.0
2007-01-30 10:30:00,33.57,33.63,33.55,33.59,65000.0,26.4186,26.4658,26.4029,26.4344,65000.0
2007-01-30 11:00:00,33.59,33.68,33.52,33.52,118600.0,26.4344,26.5052,26.3793,26.3793,118600.0
2007-01-30 11:30:00,33.52,33.66,33.51,33.57,41500.0,26.3793,26.4895,26.3714,26.4186,41500.0
2007-01-30 12:00:00,33.57,33.68,33.5,33.6,83600.0,26.4186,26.5052,26.3635,26.4422,83600.0
2007-01-30 12:30:00,33.6,33.69,33.57,33.69,38200.0,26.4422,26.5131,26.4186,26.5131,38200.0
2007-01-30 13:00:00,33.7,33.74,33.63,33.73,33800.0,26.5209,26.5524,26.4658,26.5445,33800.0
2007-01-30 13:30:00,33.73,33.91,33.73,33.91,67500.0,26.5445,26.6862,26.5445,26.6862,67500.0
2007-01-30 14:00:00,33.92,33.99,33.86,33.94,85500.0,26.6941,26.7492,26.6469,26.7098,85500.0
2007-01-30 14:30:00,33.95,33.96,33.89,33.92,50000.0,26.7177,26.7255,26.6705,26.6941,50000.0
2007-01-30 15:00:00,33.92,33.94,33.88,33.9,174800.0,26.6941,26.7098,26.6626,26.6783,174800.0
2007-01-30 15:30:00,33.89,33.95,33.87,33.94,97300.0,26.6705,26.7177,26.6547,26.7098,97300.0
2007-01-31 09:30:00,33.9,34.05,33.81,33.93,809000.0,26.6783,26.7964,26.6075,26.7019,809000.0
2007-01-31 10:00:00,33.93,34.05,33.86,33.96,283900.0,26.7019,26.7964,26.6469,26.7255,283900.0
2007-01-31 10:30:00,33.96,34.2,33.93,34.03,121100.0,26.7255,26.9144,26.7019,26.7806,121100.0
2007-01-31 11:00:00,34.03,34.03,33.95,34.0,47100.0,26.7806,26.7806,26.7177,26.757,47100.0
2007-01-31 11:30:00,34.0,34.02,33.93,34.0,446300.0,26.757,26.7728,26.7019,26.757,446300.0
2007-01-31 12:00:00,33.99,34.01,33.78,33.81,76900.0,26.7492,26.7649,26.5839,26.6075,76900.0
2007-01-31 12:30:00,33.8,33.8,33.58,33.65,92200.0,26.5996,26.5996,26.4265,26.4816,92200.0
2007-01-31 13:00:00,33.64,33.79,33.64,33.72,112400.0,26.4737,26.5918,26.4737,26.5367,112400.0
2007-01-31 13:30:00,33.72,33.89,33.7,33.84,38000.0,26.5367,26.6705,26.5209,26.6311,38000.0
2007-01-31 14:00:00,33.84,34.09,33.82,34.08,583700.0,26.6311,26.8279,26.6154,26.82,583700.0
2007-01-31 14:30:00,34.09,34.2,33.91,34.1,162400.0,26.8279,26.9144,26.6862,26.8357,162400.0
2007-01-31 15:00:00,34.1,34.26,34.0,34.1,92300.0,26.8357,26.9616,26.757,26.8357,92300.0
2007-01-31 15:30:00,34.09,34.09,33.97,34.0,143800.0,26.8279,26.8279,26.7334,26.757,143800.0
2007-02-01 09:30:00,34.15,34.9,34.1,34.69,212700.0,26.8751,27.4653,26.8357,27.3,212700.0
2007-02-01 10:00:00,34.69,34.76,34.43,34.51,100700.0,27.3,27.3551,27.0954,27.1584,100700.0
2007-02-01 10:30:00,34.51,34.63,34.49,34.53,67700.0,27.1584,27.2528,27.1426,27.1741,67700.0
2007-02-01 11:00:00,34.53,34.57,34.43,34.49,98800.0,27.1741,27.2056,27.0954,27.1426,98800.0
2007-02-01 11:30:00,34.52,34.85,34.52,34.79,103500.0,27.1663,27.426,27.1663,27.3787,103500.0
2007-02-01 12:00:00,34.78,34.8,34.72,34.8,53300.0,27.3709,27.3866,27.3236,27.3866,53300.0
2007-02-01 12:30:00,34.8,34.87,34.79,34.86,86100.0,27.3866,27.4417,27.3787,27.4338,86100.0
2007-02-01 13:00:00,34.86,34.9,34.82,34.83,74000.0,27.4338,27.4653,27.4023,27.4102,74000.0
2007-02-01 13:30:00,34.81,35.0,34.81,34.82,89800.0,27.3945,27.544,27.3945,27.4023,89800.0
2007-02-01 14:00:00,34.82,34.85,34.6,34.73,270600.0,27.4023,27.426,27.2292,27.3315,270600.0
2007-02-01 14:30:00,34.73,34.82,34.69,34.82,69900.0,27.3315,27.4023,27.3,27.4023,69900.0
2007-02-01 15:00:00,34.82,34.97,34.81,34.9,97600.0,27.4023,27.5204,27.3945,27.4653,97600.0
2007-02-01 15:30:00,34.91,35.0,34.86,34.87,89800.0,27.4732,27.544,27.4338,27.4417,89800.0
2007-02-02 09:30:00,34.9,34.9,34.45,34.74,107400.0,27.4653,27.4653,27.1112,27.3394,107400.0
2007-02-02 10:00:00,34.73,34.8,34.56,34.76,89500.0,27.3315,27.3866,27.1977,27.3551,89500.0
2007-02-02 10:30:00,34.75,34.75,34.56,34.59,93900.0,27.3473,27.3473,27.1977,27.2213,93900.0
2007-02-02 11:00:00,34.58,34.66,34.52,34.64,109200.0,27.2135,27.2764,27.1663,27.2607,109200.0
2007-02-02 11:30:00,34.64,34.69,34.6,34.69,62800.0,27.2607,27.3,27.2292,27.3,62800.0
2007-02-02 12:00:00,34.69,34.82,34.69,34.82,50000.0,27.3,27.4023,27.3,27.4023,50000.0
2007-02-02 12:30:00,34.83,34.95,34.82,34.89,120200.0,27.4102,27.5047,27.4023,27.4574,120200.0
2007-02-02 13:00:00,34.9,34.96,34.87,34.96,83500.0,27.4653,27.5125,27.4417,27.5125,83500.0
2007-02-02 13:30:00,34.96,35.04,34.95,35.04,57000.0,27.5125,27.5755,27.5047,27.5755,57000.0
2007-02-02 14:00:00,35.04,35.1,34.92,35.08,61700.0,27.5755,27.6227,27.481,27.607,61700.0
2007-02-02 14:30:00,35.09,35.11,34.95,34.97,61200.0,27.6148,27.6306,27.5047,27.5204,61200.0
2007-02-02 15:00:00,34.98,35.02,34.91,34.93,53400.0,27.5283,27.5597,27.4732,27.4889,53400.0
2007-02-02 15:30:00,34.92,35.06,34.9,35.05,167800.0,27.481,27.5912,27.4653,27.5833,167800.0
2007-02-05 09:30:00,35.13,35.38,34.7,34.74,107200.0,27.6463,27.843,27.3079,27.3394,107200.0
2007-02-05 10:00:00,34.75,35.13,34.7,35.13,148900.0,27.3473,27.6463,27.3079,27.6463,148900.0
2007-02-05 10:30:00,35.14,35.39,35.13,35.38,157400.0,27.6542,27.8509,27.6463,27.843,157400.0
2007-02-05 11:00:00,35.38,35.44,35.2,35.35,141200.0,27.843,27.8903,27.7014,27.8194,141200.0
2007-02-05 11:30:00,35.35,35.41,35.34,35.35,45700.0,27.8194,27.8667,27.8116,27.8194,45700.0
2007-02-05 12:00:00,35.35,35.37,35.12,35.13,401400.0,27.8194,27.8352,27.6384,27.6463,401400.0
2007-02-05 12:30:00,35.14,35.29,35.14,35.29,61600.0,27.6542,27.7722,27.6542,27.7722,61600.0
2007-02-05 13:00:00,35.28,35.33,35.18,35.18,47500.0,27.7644,27.8037,27.6857,27.6857,47500.0
2007-02-05 13:30:00,35.18,35.2,34.9,35.01,84300.0,27.6857,27.7014,27.4653,27.5519,84300.0
2007-02-05 14:00:00,35.01,35.13,35.0,35.12,40300.0,27.5519,27.6463,27.544,27.6384,40300.0
2007-02-05 14:30:00,35.12,35.31,35.1,35.26,44200.0,27.6384,27.788,27.6227,27.7486,44200.0
2007-02-05 15:00:00,35.24,35.29,35.12,35.14,50100.0,27.7329,27.7722,27.6384,27.6542,50100.0
2007-02-05 15:30:00,35.14,35.14,34.93,35.03,97200.0,27.6542,27.6542,27.4889,27.5676,97200.0
2007-02-06 09:30:00,35.2,35.35,34.92,35.24,114000.0,27.7014,27.8194,27.481,27.7329,114000.0
2007-02-06 10:00:00,35.24,35.29,35.02,35.16,111600.0,27.7329,27.7722,27.5597,27.6699,111600.0
2007-02-06 10:30:00,35.17,35.35,35.11,35.19,71100.0,27.6778,27.8194,27.6306,27.6935,71100.0
2007-02-06 11:00:00,35.19,35.37,35.15,35.25,59000.0,27.6935,27.8352,27.662,27.7407,59000.0
2007-02-06 11:30:00,35.26,35.34,35.08,35.13,110700.0,27.7486,27.8116,27.607,27.6463,110700.0
2007-02-06 12:00:00,35.1,35.21,35.06,35.21,81600.0,27.6227,27.7093,27.5912,27.7093,81600.0
2007-02-06 12:30:00,35.2,35.2,35.08,35.1,48100.0,27.7014,27.7014,27.607,27.6227,48100.0
2007-02-06 13:00:00,35.09,35.15,35.08,35.12,63800.0,27.6148,27.662,27.607,27.6384,63800.0
2007-02-06 13:30:00,35.12,35.16,35.11,35.15,37900.0,27.6384,27.6699,27.6306,27.662,37900.0
2007-02-06 14:00:00,35.15,35.16,35.1,35.14,95200.0,27.662,27.6699,27.6227,27.6542,95200.0
2007-02-06 14:30:00,35.14,35.18,35.12,35.16,61200.0,27.6542,27.6857,27.6384,27.6699,61200.0
2007-02-06 15:00:00,35.17,35.2,35.14,35.16,72300.0,27.6778,27.7014,27.6542,27.6699,72300.0
2007-02-06 15:30:00,35.15,35.17,35.03,35.1,131500.0,27.662,27.6778,27.5676,27.6227,131500.0
2007-02-07 09:30:00,35.3,35.66,35.15,35.66,291400.0,27.7801,28.0634,27.662,28.0634,291400.0
2007-02-07 10:00:00,35.66,35.67,35.51,35.56,112200.0,28.0634,28.0713,27.9454,27.9847,112200.0
2007-02-07 10:30:00,35.54,35.78,35.51,35.78,132800.0,27.969,28.1578,27.9454,28.1578,132800.0
2007-02-07 11:00:00,35.79,35.92,35.78,35.87,79000.0,28.1657,28.268,28.1578,28.2287,79000.0
2007-02-07 11:30:00,35.86,36.05,35.85,36.03,149000.0,28.2208,28.3703,28.2129,28.3546,149000.0
2007-02-07 12:00:00,36.05,36.1,36.01,36.08,78200.0,28.3703,28.4097,28.3388,28.3939,78200.0
2007-02-07 12:30:00,36.08,36.09,36.01,36.03,92300.0,28.3939,28.4018,28.3388,28.3546,92300.0
2007-02-07 13:00:00,36.03,36.18,36.02,36.1,118800.0,28.3546,28.4726,28.3467,28.4097,118800.0
2007-02-07 13:30:00,36.09,36.22,36.09,36.15,67700.0,28.4018,28.5041,28.4018,28.449,67700.0
2007-02-07 14:00:00,36.15,36.38,36.14,36.37,228600.0,28.449,28.63,28.4411,28.6222,228600.0
2007-02-07 14:30:00,36.37,36.39,36.02,36.14,319700.0,28.6222,28.6379,28.3467,28.4411,319700.0
2007-02-07 15:00:00,36.14,36.24,36.12,36.18,164200.0,28.4411,28.5198,28.4254,28.4726,164200.0
2007-02-07 15:30:00,36.17,36.5,36.16,36.42,329000.0,28.4648,28.7245,28.4569,28.6615,329000.0
2007-02-09 09:30:00,35.56,35.57,34.37,34.78,393900.0,27.9847,27.9926,27.0482,27.3709,393900.0
2007-02-09 10:00:00,34.78,35.5,34.78,35.5,217000.0,27.3709,27.9375,27.3709,27.9375,217000.0
2007-02-09 10:30:00,35.5,35.5,35.0,35.06,160100.0,27.9375,27.9375,27.544,27.5912,160100.0
2007-02-09 11:00:00,35.07,35.37,34.98,35.22,250800.0,27.5991,27.8352,27.5283,27.7171,250800.0
2007-02-09 11:30:00,35.22,35.33,34.99,35.15,138100.0,27.7171,27.8037,27.5361,27.662,138100.0
2007-02-09 12:00:00,35.16,35.2,35.13,35.13,33900.0,27.6699,27.7014,27.6463,27.6463,33900.0
2007-02-09 12:30:00,35.11,35.16,34.75,35.12,291000.0,27.6306,27.6699,27.3473,27.6384,291000.0
2007-02-09 13:00:00,35.11,35.2,35.07,35.16,230100.0,27.6306,27.7014,27.5991,27.6699,230100.0
2007-02-09 13:30:00,35.15,35.18,34.91,35.06,155700.0,27.662,27.6857,27.4732,27.5912,155700.0
2007-02-09 14:00:00,35.05,35.09,34.92,34.97,203600.0,27.5833,27.6148,27.481,27.5204,203600.0
2007-02-09 14:30:00,34.97,35.11,34.85,35.0,197000.0,27.5204,27.6306,27.426,27.544,197000.0
2007-02-09 15:00:00,35.0,35.08,34.95,35.02,154900.0,27.544,27.607,27.5047,27.5597,154900.0
2007-02-09 15:30:00,35.0,35.08,34.91,34.95,179500.0,27.544,27.607,27.4732,27.5047,179500.0
2007-02-12 09:30:00,35.16,35.86,35.0,35.81,700700.0,27.6699,28.2208,27.544,28.1814,700700.0
2007-02-12 10:00:00,35.8,35.82,35.63,35.71,504400.0,28.1736,28.1893,28.0398,28.1028,504400.0
2007-02-12 10:30:00,35.68,35.73,35.21,35.23,472400.0,28.0791,28.1185,27.7093,27.725,472400.0
2007-02-12 11:00:00,35.23,35.38,35.21,35.27,182500.0,27.725,27.843,27.7093,27.7565,182500.0
2007-02-12 11:30:00,35.26,35.56,35.25,35.54,176800.0,27.7486,27.9847,27.7407,27.969,176800.0
2007-02-12 12:00:00,35.54,35.67,35.41,35.67,98700.0,27.969,28.0713,27.8667,28.0713,98700.0
2007-02-12 12:30:00,35.69,35.71,35.62,35.71,112900.0,28.087,28.1028,28.0319,28.1028,112900.0
2007-02-12 13:00:00,35.71,35.97,35.67,35.93,137800.0,28.1028,28.3074,28.0713,28.2759,137800.0
2007-02-12 13:30:00,35.9,35.93,35.77,35.79,157100.0,28.2523,28.2759,28.15,28.1657,157100.0
2007-02-12 14:00:00,35.79,35.83,34.73,35.68,164700.0,28.1657,28.1972,27.3315,28.0791,164700.0
2007-02-12 14:30:00,35.68,35.69,35.56,35.63,162800.0,28.0791,28.087,27.9847,28.0398,162800.0
2007-02-12 15:00:00,35.64,35.72,35.63,35.69,120500.0,28.0477,28.1106,28.0398,28.087,120500.0
2007-02-12 15:30:00,35.69,35.75,35.58,35.59,131000.0,28.087,28.1342,28.0004,28.0083,131000.0
2007-02-13 09:30:00,35.93,36.0,35.57,35.68,196800.0,28.2759,28.331,27.9926,28.0791,196800.0
2007-02-13 10:00:00,35.67,35.93,35.54,35.67,146200.0,28.0713,28.2759,27.969,28.0713,146200.0
2007-02-13 10:30:00,35.66,35.81,35.55,35.57,84600.0,28.0634,28.1814,27.9768,27.9926,84600.0
2007-02-13 11:00:00,35.55,35.62,35.4,35.45,90400.0,27.9768,28.0319,27.8588,27.8981,90400.0
2007-02-13 11:30:00,35.44,35.84,35.44,35.82,71800.0,27.8903,28.2051,27.8903,28.1893,71800.0
2007-02-13 12:00:00,35.81,35.85,35.58,35.58,80800.0,28.1814,28.2129,28.0004,28.0004,80800.0
2007-02-13 12:30:00,35.6,35.65,35.44,35.64,98100.0,28.0162,28.0555,27.8903,28.0477,98100.0
2007-02-13 13:00:00,35.65,35.75,35.6,35.7,103100.0,28.0555,28.1342,28.0162,28.0949,103100.0
2007-02-13 13:30:00,35.7,35.8,35.65,35.74,50300.0,28.0949,28.1736,28.0555,28.1264,50300.0
2007-02-13 14:00:00,35.75,35.91,35.75,35.76,76900.0,28.1342,28.2601,28.1342,28.1421,76900.0
2007-02-13 14:30:00,35.77,35.8,35.69,35.8,1153200.0,28.15,28.1736,28.087,28.1736,1153200.0
2007-02-13 15:00:00,35.79,35.83,35.79,35.8,124700.0,28.1657,28.1972,28.1657,28.1736,124700.0
2007-02-13 15:30:00,35.8,36.0,35.79,35.95,499100.0,28.1736,28.331,28.1657,28.2916,499100.0
2007-02-14 09:30:00,36.52,37.3,36.3,36.88,786600.0,28.7402,29.354,28.5671,29.0235,786600.0
2007-02-14 10:00:00,36.91,37.42,36.91,37.31,383000.0,29.0471,29.4485,29.0471,29.3619,383000.0
2007-02-14 10:30:00,37.35,37.7,37.24,37.7,226100.0,29.3934,29.6688,29.3068,29.6688,226100.0
2007-02-14 11:00:00,37.7,37.9,37.33,37.4,297600.0,29.6688,29.8262,29.3776,29.4327,297600.0
2007-02-14 11:30:00,37.44,37.59,37.33,37.39,199000.0,29.4642,29.5823,29.3776,29.4249,199000.0
2007-02-14 12:00:00,37.38,37.4,37.13,37.13,141800.0,29.417,29.4327,29.2202,29.2202,141800.0
2007-02-14 12:30:00,37.13,37.34,37.09,37.25,161500.0,29.2202,29.3855,29.1888,29.3147,161500.0
2007-02-14 13:00:00,37.25,37.28,37.11,37.12,52800.0,29.3147,29.3383,29.2045,29.2124,52800.0
2007-02-14 13:30:00,37.12,37.25,37.09,37.1,48300.0,29.2124,29.3147,29.1888,29.1966,48300.0
2007-02-14 14:00:00,37.1,37.22,37.07,37.11,131600.0,29.1966,29.2911,29.173,29.2045,131600.0
2007-02-14 14:30:00,37.12,37.12,36.95,37.03,230900.0,29.2124,29.2124,29.0786,29.1416,230900.0
2007-02-14 15:00:00,37.04,37.2,36.99,37.01,157100.0,29.1494,29.2753,29.1101,29.1258,157100.0
2007-02-14 15:30:00,37.02,37.05,36.9,36.99,184200.0,29.1337,29.1573,29.0392,29.1101,184200.0
2007-02-15 09:30:00,37.34,37.6,37.05,37.49,295800.0,29.3855,29.5901,29.1573,29.5036,295800.0
2007-02-15 10:00:00,37.49,37.5,37.22,37.27,276400.0,29.5036,29.5114,29.2911,29.3304,276400.0
2007-02-15 10:30:00,37.27,37.32,36.97,37.3,282500.0,29.3304,29.3698,29.0943,29.354,282500.0
2007-02-15 11:00:00,37.29,37.37,37.22,37.37,342400.0,29.3462,29.4091,29.2911,29.4091,342400.0
2007-02-15 11:30:00,37.37,37.48,37.33,37.38,107900.0,29.4091,29.4957,29.3776,29.417,107900.0
2007-02-15 12:00:00,37.38,37.39,37.29,37.37,86300.0,29.417,29.4249,29.3462,29.4091,86300.0
2007-02-15 12:30:00,37.38,37.38,37.33,37.38,82600.0,29.417,29.417,29.3776,29.417,82600.0
2007-02-15 13:00:00,37.38,37.4,37.3,37.33,77000.0,29.417,29.4327,29.354,29.3776,77000.0
2007-02-15 13:30:00,37.33,37.38,37.33,37.38,82100.0,29.3776,29.417,29.3776,29.417,82100.0
2007-02-15 14:00:00,37.38,37.4,37.31,37.35,137500.0,29.417,29.4327,29.3619,29.3934,137500.0
2007-02-15 14:30:00,37.35,37.41,37.34,37.34,157300.0,29.3934,29.4406,29.3855,29.3855,157300.0
2007-02-15 15:00:00,37.34,37.34,37.22,37.29,187700.0,29.3855,29.3855,29.2911,29.3462,187700.0
2007-02-15 15:30:00,37.29,37.43,37.2,37.38,376200.0,29.3462,29.4563,29.2753,29.417,376200.0
2007-02-16 09:30:00,37.38,37.5,37.29,37.43,71300.0,29.417,29.5114,29.3462,29.4563,71300.0
2007-02-16 10:00:00,37.44,37.6,37.29,37.59,82200.0,29.4642,29.5901,29.3462,29.5823,82200.0
2007-02-16 10:30:00,37.58,37.98,37.58,37.93,142200.0,29.5744,29.8892,29.5744,29.8498,142200.0
2007-02-16 11:00:00,37.92,38.0,37.66,37.74,132000.0,29.842,29.9049,29.6373,29.7003,132000.0
2007-02-16 11:30:00,37.74,37.84,37.68,37.83,94300.0,29.7003,29.779,29.6531,29.7711,94300.0
2007-02-16 12:00:00,37.83,37.85,37.73,37.76,50400.0,29.7711,29.7869,29.6924,29.716,50400.0
2007-02-16 12:30:00,37.75,37.8,37.53,37.69,78400.0,29.7082,29.7475,29.535,29.661,78400.0
2007-02-16 13:00:00,37.68,37.74,37.59,37.65,56100.0,29.6531,29.7003,29.5823,29.6295,56100.0
2007-02-16 13:30:00,37.65,37.69,37.53,37.58,42000.0,29.6295,29.661,29.535,29.5744,42000.0
2007-02-16 14:00:00,37.56,37.75,37.56,37.64,36800.0,29.5586,29.7082,29.5586,29.6216,36800.0
2007-02-16 14:30:00,37.63,37.69,37.62,37.66,24900.0,29.6137,29.661,29.6059,29.6373,24900.0
2007-02-16 15:00:00,37.66,37.82,37.66,37.82,53500.0,29.6373,29.7633,29.6373,29.7633,53500.0
2007-02-16 15:30:00,37.81,37.94,37.81,37.9,60500.0,29.7554,29.8577,29.7554,29.8262,60500.0
2007-02-20 09:30:00,37.67,38.15,37.65,38.09,215700.0,29.6452,30.023,29.6295,29.9757,215700.0
2007-02-20 10:00:00,38.08,38.09,37.77,37.83,159700.0,29.9679,29.9757,29.7239,29.7711,159700.0
2007-02-20 10:30:00,37.84,37.93,37.75,37.87,136000.0,29.779,29.8498,29.7082,29.8026,136000.0
2007-02-20 11:00:00,37.89,37.98,37.79,37.93,173900.0,29.8183,29.8892,29.7397,29.8498,173900.0
2007-02-20 11:30:00,37.94,37.99,37.91,37.95,96100.0,29.8577,29.897,29.8341,29.8656,96100.0
2007-02-20 12:00:00,37.95,38.0,37.94,37.97,471700.0,29.8656,29.9049,29.8577,29.8813,471700.0
2007-02-20 12:30:00,37.98,38.0,37.96,37.97,56900.0,29.8892,29.9049,29.8734,29.8813,56900.0
2007-02-20 13:00:00,37.97,37.98,37.79,37.8,61100.0,29.8813,29.8892,29.7397,29.7475,61100.0
2007-02-20 13:30:00,37.8,37.88,37.78,37.86,66600.0,29.7475,29.8105,29.7318,29.7947,66600.0
2007-02-20 14:00:00,37.87,38.0,37.83,37.99,70900.0,29.8026,29.9049,29.7711,29.897,70900.0
2007-02-20 14:30:00,37.99,38.0,37.91,37.95,63800.0,29.897,29.9049,29.8341,29.8656,63800.0
2007-02-20 15:00:00,37.96,38.01,37.9,37.94,110900.0,29.8734,29.9128,29.8262,29.8577,110900.0
2007-02-20 15:30:00,37.93,38.04,37.92,37.95,139800.0,29.8498,29.9364,29.842,29.8656,139800.0
2007-02-21 09:30:00,37.9,38.5,37.75,38.4,565300.0,29.8262,30.2984,29.7082,30.2197,565300.0
2007-02-21 10:00:00,38.4,38.92,38.38,38.91,131300.0,30.2197,30.6289,30.204,30.6211,131300.0
2007-02-21 10:30:00,38.94,38.97,38.67,38.88,135300.0,30.6447,30.6683,30.4322,30.5974,135300.0
2007-02-21 11:00:00,38.89,39.5,38.89,39.21,176000.0,30.6053,31.0854,30.6053,30.8572,176000.0
2007-02-21 11:30:00,39.23,39.25,38.92,39.0,197700.0,30.8729,30.8886,30.6289,30.6919,197700.0
2007-02-21 12:00:00,39.01,39.04,38.85,38.9,96600.0,30.6998,30.7234,30.5738,30.6132,96600.0
2007-02-21 12:30:00,38.89,39.0,38.84,38.99,359600.0,30.6053,30.6919,30.566,30.684,359600.0
2007-02-21 13:00:00,38.99,39.05,38.97,39.02,55400.0,30.684,30.7312,30.6683,30.7076,55400.0
2007-02-21 13:30:00,39.03,39.05,38.76,38.93,104400.0,30.7155,30.7312,30.503,30.6368,104400.0
2007-02-21 14:00:00,38.93,39.1,38.84,39.02,54800.0,30.6368,30.7706,30.566,30.7076,54800.0
2007-02-21 14:30:00,39.03,39.21,39.01,39.21,74800.0,30.7155,30.8572,30.6998,30.8572,74800.0
2007-02-21 15:00:00,39.2,39.21,39.0,39.08,156400.0,30.8493,30.8572,30.6919,30.7548,156400.0
2007-02-21 15:30:00,39.1,39.21,39.03,39.13,214700.0,30.7706,30.8572,30.7155,30.7942,214700.0
2007-02-22 09:30:00,39.22,39.4,38.57,38.64,173300.0,30.865,31.0067,30.3535,30.4086,173300.0
2007-02-22 10:00:00,38.65,38.9,38.6,38.7,56000.0,30.4164,30.6132,30.3771,30.4558,56000.0
2007-02-22 10:30:00,38.7,38.96,38.52,38.86,120200.0,30.4558,30.6604,30.3141,30.5817,120200.0
2007-02-22 11:00:00,38.86,38.86,38.44,38.45,58000.0,30.5817,30.5817,30.2512,30.2591,58000.0
2007-02-22 11:30:00,38.44,38.45,38.09,38.2,223200.0,30.2512,30.2591,29.9757,30.0623,223200.0
2007-02-22 12:00:00,38.2,38.29,38.2,38.25,186000.0,30.0623,30.1331,30.0623,30.1017,186000.0
2007-02-22 12:30:00,38.25,38.25,38.17,38.2,81600.0,30.1017,30.1017,30.0387,30.0623,81600.0
2007-02-22 13:00:00,38.19,38.32,38.19,38.32,118000.0,30.0544,30.1567,30.0544,30.1567,118000.0
2007-02-22 13:30:00,38.34,38.35,38.26,38.35,71300.0,30.1725,30.1804,30.1095,30.1804,71300.0
2007-02-22 14:00:00,38.35,38.37,38.3,38.35,59900.0,30.1804,30.1961,30.141,30.1804,59900.0
2007-02-22 14:30:00,38.35,38.49,38.32,38.38,328900.0,30.1804,30.2905,30.1567,30.204,328900.0
2007-02-22 15:00:00,38.38,38.67,38.38,38.62,155100.0,30.204,30.4322,30.204,30.3928,155100.0
2007-02-22 15:30:00,38.63,38.78,38.62,38.68,273000.0,30.4007,30.5188,30.3928,30.4401,273000.0
2007-02-23 09:30:00,38.3,38.59,38.14,38.42,197800.0,30.141,30.3692,30.0151,30.2354,197800.0
2007-02-23 10:00:00,38.42,38.44,38.33,38.44,1285600.0,30.2354,30.2512,30.1646,30.2512,1285600.0
2007-02-23 10:30:00,38.44,38.45,38.32,38.41,187900.0,30.2512,30.2591,30.1567,30.2276,187900.0
2007-02-23 11:00:00,38.41,38.42,38.31,38.34,68200.0,30.2276,30.2354,30.1489,30.1725,68200.0
2007-02-23 11:30:00,38.34,38.5,38.33,38.39,847400.0,30.1725,30.2984,30.1646,30.2118,847400.0
2007-02-23 12:00:00,38.4,38.41,38.34,38.39,91400.0,30.2197,30.2276,30.1725,30.2118,91400.0
2007-02-23 12:30:00,38.39,38.44,38.31,38.34,53600.0,30.2118,30.2512,30.1489,30.1725,53600.0
2007-02-23 13:00:00,38.34,38.37,38.26,38.31,77200.0,30.1725,30.1961,30.1095,30.1489,77200.0
2007-02-23 13:30:00,38.31,38.31,38.16,38.17,51300.0,30.1489,30.1489,30.0308,30.0387,51300.0
2007-02-23 14:00:00,38.2,38.35,38.17,38.29,61100.0,30.0623,30.1804,30.0387,30.1331,61100.0
2007-02-23 14:30:00,38.29,38.39,38.28,38.36,68300.0,30.1331,30.2118,30.1253,30.1882,68300.0
2007-02-23 15:00:00,38.36,38.41,38.35,38.39,123400.0,30.1882,30.2276,30.1804,30.2118,123400.0
2007-02-23 15:30:00,38.39,38.43,38.37,38.42,131900.0,30.2118,30.2433,30.1961,30.2354,131900.0
2007-02-26 09:30:00,38.37,38.52,38.07,38.13,101000.0,30.1961,30.3141,29.96,30.0072,101000.0
2007-02-26 10:00:00,38.12,38.21,37.96,38.04,120400.0,29.9994,30.0702,29.8734,29.9364,120400.0
2007-02-26 10:30:00,38.02,38.21,37.99,38.12,64900.0,29.9207,30.0702,29.897,29.9994,64900.0
2007-02-26 11:00:00,38.12,38.13,37.95,37.99,78000.0,29.9994,30.0072,29.8656,29.897,78000.0
2007-02-26 11:30:00,37.98,38.02,37.9,37.93,76200.0,29.8892,29.9207,29.8262,29.8498,76200.0
2007-02-26 12:00:00,37.93,37.94,37.57,37.6,94700.0,29.8498,29.8577,29.5665,29.5901,94700.0
2007-02-26 12:30:00,37.6,37.68,37.36,37.38,589300.0,29.5901,29.6531,29.4013,29.417,589300.0
2007-02-26 13:00:00,37.38,37.44,37.32,37.34,78000.0,29.417,29.4642,29.3698,29.3855,78000.0
2007-02-26 13:30:00,37.34,37.49,37.33,37.46,52500.0,29.3855,29.5036,29.3776,29.48,52500.0
2007-02-26 14:00:00,37.46,37.62,37.41,37.6,111600.0,29.48,29.6059,29.4406,29.5901,111600.0
2007-02-26 14:30:00,37.61,37.72,37.47,37.56,95600.0,29.598,29.6846,29.4878,29.5586,95600.0
2007-02-26 15:00:00,37.57,37.65,37.45,37.55,101300.0,29.5665,29.6295,29.4721,29.5508,101300.0
2007-02-26 15:30:00,37.56,37.6,37.42,37.6,196700.0,29.5586,29.5901,29.4485,29.5901,196700.0
2007-02-27 09:30:00,36.86,36.87,35.79,36.37,270000.0,29.0078,29.0156,28.1657,28.6222,270000.0
2007-02-27 10:00:00,36.28,36.87,36.2,36.71,286600.0,28.5513,29.0156,28.4884,28.8897,286600.0
2007-02-27 10:30:00,36.54,36.87,36.49,36.83,232300.0,28.7559,29.0156,28.7166,28.9842,232300.0
2007-02-27 11:00:00,36.79,36.98,36.79,36.87,100700.0,28.9527,29.1022,28.9527,29.0156,100700.0
2007-02-27 11:30:00,36.86,36.91,36.84,36.86,132600.0,29.0078,29.0471,28.992,29.0078,132600.0
2007-02-27 12:00:00,36.85,36.9,36.6,36.65,208600.0,28.9999,29.0392,28.8032,28.8425,208600.0
2007-02-27 12:30:00,36.65,36.71,36.58,36.63,115100.0,28.8425,28.8897,28.7874,28.8268,115100.0
2007-02-27 13:00:00,36.64,36.64,36.36,36.37,86400.0,28.8346,28.8346,28.6143,28.6222,86400.0
2007-02-27 13:30:00,36.36,36.37,36.11,36.26,505100.0,28.6143,28.6222,28.4175,28.5356,505100.0
2007-02-27 14:00:00,36.25,36.25,35.87,35.91,135500.0,28.5277,28.5277,28.2287,28.2601,135500.0
2007-02-27 14:30:00,35.9,36.01,35.35,35.51,196400.0,28.2523,28.3388,27.8194,27.9454,196400.0
2007-02-27 15:00:00,35.48,36.12,35.14,36.1,242700.0,27.9217,28.4254,27.6542,28.4097,242700.0
2007-02-27 15:30:00,36.08,36.09,35.57,35.93,207400.0,28.3939,28.4018,27.9926,28.2759,207400.0
2007-02-28 09:30:00,35.96,36.23,35.36,35.64,847600.0,28.2995,28.512,27.8273,28.0477,847600.0
2007-02-28 10:00:00,35.6,35.77,35.39,35.63,139700.0,28.0162,28.15,27.8509,28.0398,139700.0
2007-02-28 10:30:00,35.7,36.15,35.56,36.05,159200.0,28.0949,28.449,27.9847,28.3703,159200.0
2007-02-28 11:00:00,35.91,36.3,35.82,36.26,110500.0,28.2601,28.5671,28.1893,28.5356,110500.0
2007-02-28 11:30:00,36.25,36.38,36.01,36.24,68100.0,28.5277,28.63,28.3388,28.5198,68100.0
2007-02-28 12:00:00,36.27,36.29,35.91,36.22,103900.0,28.5435,28.5592,28.2601,28.5041,103900.0
2007-02-28 12:30:00,36.19,36.55,36.16,36.46,70600.0,28.4805,28.7638,28.4569,28.693,70600.0
2007-02-28 13:00:00,36.45,36.6,36.37,36.58,53600.0,28.6851,28.8032,28.6222,28.7874,53600.0
2007-02-28 13:30:00,36.58,36.68,36.29,36.37,296600.0,28.7874,28.8661,28.5592,28.6222,296600.0
2007-02-28 14:00:00,36.37,36.57,36.23,36.29,116200.0,28.6222,28.7795,28.512,28.5592,116200.0
2007-02-28 14:30:00,36.29,36.5,36.28,36.49,76200.0,28.5592,28.7245,28.5513,28.7166,76200.0
2007-02-28 15:00:00,36.49,36.57,36.37,36.51,231100.0,28.7166,28.7795,28.6222,28.7323,231100.0
2007-02-28 15:30:00,36.5,36.5,36.13,36.18,217600.0,28.7245,28.7245,28.4333,28.4726,217600.0
2007-03-01 09:30:00,36.25,36.25,35.16,35.18,215200.0,28.5277,28.5277,27.6699,27.6857,215200.0
2007-03-01 10:00:00,35.13,36.24,35.1,36.05,479100.0,27.6463,28.5198,27.6227,28.3703,479100.0
2007-03-01 10:30:00,35.99,36.3,35.75,35.94,76200.0,28.3231,28.5671,28.1342,28.2838,76200.0
2007-03-01 11:00:00,35.95,36.54,35.85,36.37,189500.0,28.2916,28.7559,28.2129,28.6222,189500.0
2007-03-01 11:30:00,36.36,36.65,36.2,36.27,185100.0,28.6143,28.8425,28.4884,28.5435,185100.0
2007-03-01 12:00:00,36.32,36.65,36.11,36.17,59200.0,28.5828,28.8425,28.4175,28.4648,59200.0
2007-03-01 12:30:00,36.15,36.55,36.13,36.52,32100.0,28.449,28.7638,28.4333,28.7402,32100.0
2007-03-01 13:00:00,36.52,36.52,36.38,36.48,25900.0,28.7402,28.7402,28.63,28.7087,25900.0
2007-03-01 13:30:00,36.49,36.6,36.29,36.58,88400.0,28.7166,28.8032,28.5592,28.7874,88400.0
2007-03-01 14:00:00,36.56,36.72,36.3,36.3,105200.0,28.7717,28.8976,28.5671,28.5671,105200.0
2007-03-01 14:30:00,36.3,36.6,36.25,36.56,78300.0,28.5671,28.8032,28.5277,28.7717,78300.0
2007-03-01 15:00:00,36.55,36.58,36.3,36.37,56400.0,28.7638,28.7874,28.5671,28.6222,56400.0
2007-03-01 15:30:00,36.35,36.39,36.18,36.31,195000.0,28.6064,28.6379,28.4726,28.5749,195000.0
2007-03-02 09:30:00,36.34,36.34,35.91,36.11,94900.0,28.5985,28.5985,28.2601,28.4175,94900.0
2007-03-02 10:00:00,36.11,36.15,35.75,35.81,55900.0,28.4175,28.449,28.1342,28.1814,55900.0
2007-03-02 10:30:00,35.81,36.14,35.76,36.11,102800.0,28.1814,28.4411,28.1421,28.4175,102800.0
2007-03-02 11:00:00,36.13,36.2,35.8,35.83,52200.0,28.4333,28.4884,28.1736,28.1972,52200.0
2007-03-02 11:30:00,35.84,35.92,35.77,35.88,125900.0,28.2051,28.268,28.15,28.2365,125900.0
2007-03-02 12:00:00,35.88,35.91,35.54,35.55,28600.0,28.2365,28.2601,27.969,27.9768,28600.0
2007-03-02 12:30:00,35.53,35.64,35.35,35.47,261000.0,27.9611,28.0477,27.8194,27.9139,261000.0
2007-03-02 13:00:00,35.44,35.56,35.36,35.37,60400.0,27.8903,27.9847,27.8273,27.8352,60400.0
2007-03-02 13:30:00,35.36,35.38,35.23,35.29,126100.0,27.8273,27.843,27.725,27.7722,126100.0
2007-03-02 14:00:00,35.29,35.48,35.29,35.32,88300.0,27.7722,27.9217,27.7722,27.7958,88300.0
2007-03-02 14:30:00,35.32,35.63,35.26,35.51,132700.0,27.7958,28.0398,27.7486,27.9454,132700.0
2007-03-02 15:00:00,35.52,35.85,35.48,35.75,112900.0,27.9532,28.2129,27.9217,28.1342,112900.0
2007-03-02 15:30:00,35.76,35.76,35.45,35.53,155000.0,28.1421,28.1421,27.8981,27.9611,155000.0
2007-03-05 09:30:00,35.32,35.53,35.11,35.49,133200.0,27.7958,27.9611,27.6306,27.9296,133200.0
2007-03-05 10:00:00,35.49,35.9,35.43,35.7,103600.0,27.9296,28.2523,27.8824,28.0949,103600.0
2007-03-05 10:30:00,35.7,35.71,35.4,35.7,95100.0,28.0949,28.1028,27.8588,28.0949,95100.0
2007-03-05 11:00:00,35.69,36.04,35.66,35.98,91200.0,28.087,28.3625,28.0634,28.3152,91200.0
2007-03-05 11:30:00,35.99,35.99,35.55,35.55,84700.0,28.3231,28.3231,27.9768,27.9768,84700.0
2007-03-05 12:00:00,35.55,35.75,35.52,35.72,37200.0,27.9768,28.1342,27.9532,28.1106,37200.0
2007-03-05 12:30:00,35.68,35.79,35.61,35.7,35300.0,28.0791,28.1657,28.0241,28.0949,35300.0
2007-03-05 13:00:00,35.69,35.74,35.5,35.56,39300.0,28.087,28.1264,27.9375,27.9847,39300.0
2007-03-05 13:30:00,35.56,35.95,35.56,35.95,55300.0,27.9847,28.2916,27.9847,28.2916,55300.0
2007-03-05 14:00:00,35.96,36.05,35.8,35.81,83700.0,28.2995,28.3703,28.1736,28.1814,83700.0
2007-03-05 14:30:00,35.8,35.94,35.74,35.86,82000.0,28.1736,28.2838,28.1264,28.2208,82000.0
2007-03-05 15:00:00,35.86,35.91,35.76,35.8,196100.0,28.2208,28.2601,28.1421,28.1736,196100.0
2007-03-05 15:30:00,35.78,35.8,35.49,35.49,121500.0,28.1578,28.1736,27.9296,27.9296,121500.0
2007-03-06 09:30:00,36.25,36.39,35.82,35.93,127500.0,28.5277,28.6379,28.1893,28.2759,127500.0
2007-03-06 10:00:00,35.89,36.06,35.68,35.81,165300.0,28.2444,28.3782,28.0791,28.1814,165300.0
2007-03-06 10:30:00,35.82,35.93,35.47,35.51,83000.0,28.1893,28.2759,27.9139,27.9454,83000.0
2007-03-06 11:00:00,35.52,35.7,35.49,35.67,66600.0,27.9532,28.0949,27.9296,28.0713,66600.0
2007-03-06 11:30:00,35.67,35.79,35.63,35.65,123400.0,28.0713,28.1657,28.0398,28.0555,123400.0
2007-03-06 12:00:00,35.66,35.7,35.5,35.6,62000.0,28.0634,28.0949,27.9375,28.0162,62000.0
2007-03-06 12:30:00,35.6,35.62,35.47,35.57,71800.0,28.0162,28.0319,27.9139,27.9926,71800.0
2007-03-06 13:00:00,35.58,35.71,35.51,35.71,87400.0,28.0004,28.1028,27.9454,28.1028,87400.0
2007-03-06 13:30:00,35.7,38.79,35.61,35.72,118900.0,28.0949,30.5266,28.0241,28.1106,118900.0
2007-03-06 14:00:00,35.72,35.75,35.59,35.62,117200.0,28.1106,28.1342,28.0083,28.0319,117200.0
2007-03-06 14:30:00,35.63,35.7,35.58,35.7,145300.0,28.0398,28.0949,28.0004,28.0949,145300.0
2007-03-06 15:00:00,35.69,35.7,35.58,35.61,180200.0,28.087,28.0949,28.0004,28.0241,180200.0
2007-03-06 15:30:00,35.61,35.65,35.4,35.51,188400.0,28.0241,28.0555,27.8588,27.9454,188400.0
2007-03-07 09:30:00,35.76,36.5,35.5,36.42,399600.0,28.1421,28.7245,27.9375,28.6615,399600.0
2007-03-07 10:00:00,36.42,36.59,36.29,36.53,240000.0,28.6615,28.7953,28.5592,28.7481,240000.0
2007-03-07 10:30:00,36.54,37.06,36.53,36.79,219300.0,28.7559,29.1652,28.7481,28.9527,219300.0
2007-03-07 11:00:00,36.79,36.79,36.18,36.35,142600.0,28.9527,28.9527,28.4726,28.6064,142600.0
2007-03-07 11:30:00,36.34,36.34,36.13,36.25,86000.0,28.5985,28.5985,28.4333,28.5277,86000.0
2007-03-07 12:00:00,36.25,36.29,36.16,36.18,103600.0,28.5277,28.5592,28.4569,28.4726,103600.0
2007-03-07 12:30:00,36.17,36.35,36.14,36.28,101200.0,28.4648,28.6064,28.4411,28.5513,101200.0
2007-03-07 13:00:00,36.28,36.33,36.21,36.26,111900.0,28.5513,28.5907,28.4962,28.5356,111900.0
2007-03-07 13:30:00,36.26,36.42,36.22,36.23,103200.0,28.5356,28.6615,28.5041,28.512,103200.0
2007-03-07 14:00:00,36.22,36.33,36.07,36.14,148600.0,28.5041,28.5907,28.3861,28.4411,148600.0
2007-03-07 14:30:00,36.14,36.24,36.05,36.17,69700.0,28.4411,28.5198,28.3703,28.4648,69700.0
2007-03-07 15:00:00,36.18,36.25,36.08,36.12,96400.0,28.4726,28.5277,28.3939,28.4254,96400.0
2007-03-07 15:30:00,36.13,36.25,35.96,35.97,206600.0,28.4333,28.5277,28.2995,28.3074,206600.0
2007-03-08 09:30:00,36.45,36.54,36.17,36.44,160500.0,28.6851,28.7559,28.4648,28.6772,160500.0
2007-03-08 10:00:00,36.45,36.52,36.28,36.49,93200.0,28.6851,28.7402,28.5513,28.7166,93200.0
2007-03-08 10:30:00,36.49,36.72,36.43,36.58,220000.0,28.7166,28.8976,28.6694,28.7874,220000.0
2007-03-08 11:00:00,36.58,36.62,36.32,36.62,40300.0,28.7874,28.8189,28.5828,28.8189,40300.0
2007-03-08 11:30:00,36.62,36.62,36.35,36.39,81300.0,28.8189,28.8189,28.6064,28.6379,81300.0
2007-03-08 12:00:00,36.39,36.42,36.3,36.4,71700.0,28.6379,28.6615,28.5671,28.6458,71700.0
2007-03-08 12:30:00,36.4,36.56,36.38,36.55,62900.0,28.6458,28.7717,28.63,28.7638,62900.0
2007-03-08 13:00:00,36.54,36.73,36.52,36.69,77200.0,28.7559,28.9055,28.7402,28.874,77200.0
2007-03-08 13:30:00,36.67,36.67,36.52,36.53,77000.0,28.8582,28.8582,28.7402,28.7481,77000.0
2007-03-08 14:00:00,36.5,36.53,36.25,36.4,106500.0,28.7245,28.7481,28.5277,28.6458,106500.0
2007-03-08 14:30:00,36.4,36.41,36.18,36.24,105200.0,28.6458,28.6536,28.4726,28.5198,105200.0
2007-03-08 15:00:00,36.24,36.46,36.2,36.46,722000.0,28.5198,28.693,28.4884,28.693,722000.0
2007-03-08 15:30:00,36.44,36.79,36.44,36.79,1076600.0,28.6772,28.9527,28.6772,28.9527,1076600.0
2007-03-09 09:30:00,36.88,37.26,36.85,36.88,117800.0,29.0235,29.3226,28.9999,29.0235,117800.0
2007-03-09 10:00:00,36.86,37.36,36.81,37.23,216500.0,29.0078,29.4013,28.9684,29.2989,216500.0
2007-03-09 10:30:00,37.24,37.77,37.1,37.54,272400.0,29.3068,29.7239,29.1966,29.5429,272400.0
2007-03-09 11:00:00,37.5,37.58,37.48,37.52,187400.0,29.5114,29.5744,29.4957,29.5272,187400.0
2007-03-09 11:30:00,37.53,37.78,37.52,37.68,87200.0,29.535,29.7318,29.5272,29.6531,87200.0
2007-03-09 12:00:00,37.67,37.7,37.56,37.69,111500.0,29.6452,29.6688,29.5586,29.661,111500.0
2007-03-09 12:30:00,37.68,37.7,37.37,37.43,102100.0,29.6531,29.6688,29.4091,29.4563,102100.0
2007-03-09 13:00:00,37.43,37.54,37.4,37.47,97400.0,29.4563,29.5429,29.4327,29.4878,97400.0
2007-03-09 13:30:00,37.46,37.51,37.3,37.34,133600.0,29.48,29.5193,29.354,29.3855,133600.0
2007-03-09 14:00:00,37.35,37.36,37.12,37.14,118700.0,29.3934,29.4013,29.2124,29.2281,118700.0
2007-03-09 14:30:00,37.15,37.17,37.03,37.05,94500.0,29.236,29.2517,29.1416,29.1573,94500.0
2007-03-09 15:00:00,37.06,37.26,37.01,37.21,74400.0,29.1652,29.3226,29.1258,29.2832,74400.0
2007-03-09 15:30:00,37.2,37.32,37.16,37.25,322200.0,29.2753,29.3698,29.2439,29.3147,322200.0
2007-03-12 09:30:00,36.96,37.37,36.88,36.89,54700.0,29.0865,29.4091,29.0235,29.0314,54700.0
2007-03-12 10:00:00,36.87,37.04,36.85,36.91,161700.0,29.0156,29.1494,28.9999,29.0471,161700.0
2007-03-12 10:30:00,36.71,36.96,36.71,36.94,97100.0,28.8897,29.0865,28.8897,29.0707,97100.0
2007-03-12 11:00:00,36.92,36.97,36.82,36.91,29300.0,29.055,29.0943,28.9763,29.0471,29300.0
2007-03-12 11:30:00,36.85,36.96,36.78,36.79,29400.0,28.9999,29.0865,28.9448,28.9527,29400.0
2007-03-12 12:00:00,36.79,36.88,36.78,36.79,105500.0,28.9527,29.0235,28.9448,28.9527,105500.0
2007-03-12 12:30:00,36.8,36.94,36.8,36.92,29700.0,28.9605,29.0707,28.9605,29.055,29700.0
2007-03-12 13:00:00,36.92,37.05,36.91,36.98,58300.0,29.055,29.1573,29.0471,29.1022,58300.0
2007-03-12 13:30:00,36.98,37.13,36.95,37.11,79600.0,29.1022,29.2202,29.0786,29.2045,79600.0
2007-03-12 14:00:00,37.1,37.27,37.0,37.22,182600.0,29.1966,29.3304,29.1179,29.2911,182600.0
2007-03-12 14:30:00,37.23,37.43,37.14,37.36,123500.0,29.2989,29.4563,29.2281,29.4013,123500.0
2007-03-12 15:00:00,37.36,37.36,37.3,37.32,69700.0,29.4013,29.4013,29.354,29.3698,69700.0
2007-03-12 15:30:00,37.32,37.48,37.2,37.32,222200.0,29.3698,29.4957,29.2753,29.3698,222200.0
2007-03-13 09:30:00,37.14,37.14,36.69,36.93,100100.0,29.2281,29.2281,28.874,29.0629,100100.0
2007-03-13 10:00:00,36.92,36.93,36.7,36.82,51600.0,29.055,29.0629,28.8819,28.9763,51600.0
2007-03-13 10:30:00,36.82,37.08,36.77,36.96,47500.0,28.9763,29.1809,28.9369,29.0865,47500.0
2007-03-13 11:00:00,36.98,37.06,36.87,36.87,51600.0,29.1022,29.1652,29.0156,29.0156,51600.0
2007-03-13 11:30:00,36.87,37.0,36.73,36.83,47500.0,29.0156,29.1179,28.9055,28.9842,47500.0
2007-03-13 12:00:00,36.83,36.89,36.49,36.49,66600.0,28.9842,29.0314,28.7166,28.7166,66600.0
2007-03-13 12:30:00,36.49,36.49,36.22,36.29,72600.0,28.7166,28.7166,28.5041,28.5592,72600.0
2007-03-13 13:00:00,36.29,36.33,36.17,36.2,40300.0,28.5592,28.5907,28.4648,28.4884,40300.0
2007-03-13 13:30:00,36.2,36.21,35.98,36.12,65400.0,28.4884,28.4962,28.3152,28.4254,65400.0
2007-03-13 14:00:00,36.12,36.16,35.92,36.04,53000.0,28.4254,28.4569,28.268,28.3625,53000.0
2007-03-13 14:30:00,36.04,36.14,35.98,36.07,53500.0,28.3625,28.4411,28.3152,28.3861,53500.0
2007-03-13 15:00:00,36.07,36.25,35.91,36.2,81600.0,28.3861,28.5277,28.2601,28.4884,81600.0
2007-03-13 15:30:00,36.2,36.23,35.99,36.07,81100.0,28.4884,28.512,28.3231,28.3861,81100.0
2007-03-14 09:30:00,36.24,36.45,35.78,35.91,61900.0,28.5198,28.6851,28.1578,28.2601,61900.0
2007-03-14 10:00:00,35.89,36.13,35.71,36.04,41500.0,28.2444,28.4333,28.1028,28.3625,41500.0
2007-03-14 10:30:00,36.01,36.32,36.0,36.17,75500.0,28.3388,28.5828,28.331,28.4648,75500.0
2007-03-14 11:00:00,36.16,36.2,35.98,35.98,34400.0,28.4569,28.4884,28.3152,28.3152,34400.0
2007-03-14 11:30:00,35.95,35.96,35.77,35.84,27900.0,28.2916,28.2995,28.15,28.2051,27900.0
2007-03-14 12:00:00,35.85,35.85,35.52,35.67,52900.0,28.2129,28.2129,27.9532,28.0713,52900.0
2007-03-14 12:30:00,35.66,35.66,35.3,35.31,67800.0,28.0634,28.0634,27.7801,27.788,67800.0
2007-03-14 13:00:00,35.3,35.9,35.3,35.84,145000.0,27.7801,28.2523,27.7801,28.2051,145000.0
2007-03-14 13:30:00,35.82,35.95,35.55,35.6,118500.0,28.1893,28.2916,27.9768,28.0162,118500.0
2007-03-14 14:00:00,35.59,35.72,35.49,35.7,155900.0,28.0083,28.1106,27.9296,28.0949,155900.0
2007-03-14 14:30:00,35.72,35.99,35.68,35.74,122300.0,28.1106,28.3231,28.0791,28.1264,122300.0
2007-03-14 15:00:00,35.74,35.8,35.64,35.76,98100.0,28.1264,28.1736,28.0477,28.1421,98100.0
2007-03-14 15:30:00,35.75,35.78,35.49,35.66,289300.0,28.1342,28.1578,27.9296,28.0634,289300.0
2007-03-15 09:30:00,35.67,35.92,35.56,35.85,103400.0,28.0713,28.268,27.9847,28.2129,103400.0
2007-03-15 10:00:00,35.85,35.88,35.68,35.78,85100.0,28.2129,28.2365,28.0791,28.1578,85100.0
2007-03-15 10:30:00,35.78,35.81,35.72,35.75,89500.0,28.1578,28.1814,28.1106,28.1342,89500.0
2007-03-15 11:00:00,35.74,36.27,35.74,36.22,124300.0,28.1264,28.5435,28.1264,28.5041,124300.0
2007-03-15 11:30:00,36.21,36.21,35.91,35.95,50700.0,28.4962,28.4962,28.2601,28.2916,50700.0
2007-03-15 12:00:00,35.95,36.1,35.91,36.08,69700.0,28.2916,28.4097,28.2601,28.3939,69700.0
2007-03-15 12:30:00,36.1,36.15,36.08,36.14,26700.0,28.4097,28.449,28.3939,28.4411,26700.0
2007-03-15 13:00:00,36.12,36.12,36.0,36.01,30200.0,28.4254,28.4254,28.331,28.3388,30200.0
2007-03-15 13:30:00,36.03,36.06,35.87,35.93,35100.0,28.3546,28.3782,28.2287,28.2759,35100.0
2007-03-15 14:00:00,35.95,35.99,35.87,35.91,23900.0,28.2916,28.3231,28.2287,28.2601,23900.0
2007-03-15 14:30:00,35.91,36.07,35.88,35.99,37400.0,28.2601,28.3861,28.2365,28.3231,37400.0
2007-03-15 15:00:00,35.98,36.06,35.96,35.97,51100.0,28.3152,28.3782,28.2995,28.3074,51100.0
2007-03-15 15:30:00,35.97,36.04,35.85,35.96,95100.0,28.3074,28.3625,28.2129,28.2995,95100.0
2007-03-16 09:30:00,35.95,36.24,35.81,36.15,77000.0,28.2916,28.5198,28.1814,28.449,77000.0
2007-03-16 10:00:00,36.2,36.25,36.0,36.07,49700.0,28.4884,28.5277,28.331,28.3861,49700.0
2007-03-16 10:30:00,36.06,36.1,35.72,35.73,27400.0,28.3782,28.4097,28.1106,28.1185,27400.0
2007-03-16 11:00:00,35.71,35.74,35.56,35.57,27500.0,28.1028,28.1264,27.9847,27.9926,27500.0
2007-03-16 11:30:00,35.59,35.7,35.52,35.67,35400.0,28.0083,28.0949,27.9532,28.0713,35400.0
2007-03-16 12:00:00,35.65,35.87,35.65,35.8,20200.0,28.0555,28.2287,28.0555,28.1736,20200.0
2007-03-16 12:30:00,35.79,35.84,35.74,35.82,17800.0,28.1657,28.2051,28.1264,28.1893,17800.0
2007-03-16 13:00:00,35.81,35.83,35.71,35.73,20500.0,28.1814,28.1972,28.1028,28.1185,20500.0
2007-03-16 13:30:00,35.73,35.8,35.67,35.67,28100.0,28.1185,28.1736,28.0713,28.0713,28100.0
2007-03-16 14:00:00,35.66,35.66,35.44,35.49,27600.0,28.0634,28.0634,27.8903,27.9296,27600.0
2007-03-16 14:30:00,35.49,35.53,35.4,35.47,34200.0,27.9296,27.9611,27.8588,27.9139,34200.0
2007-03-16 15:00:00,35.47,35.54,35.42,35.54,46200.0,27.9139,27.969,27.8745,27.969,46200.0
2007-03-16 15:30:00,35.56,35.66,35.54,35.56,105900.0,27.9847,28.0634,27.969,27.9847,105900.0
2007-03-19 09:30:00,35.94,36.13,35.69,36.11,58100.0,28.2838,28.4333,28.087,28.4175,58100.0
2007-03-19 10:00:00,36.12,36.32,35.98,36.24,80800.0,28.4254,28.5828,28.3152,28.5198,80800.0
2007-03-19 10:30:00,36.25,36.43,36.12,36.37,51000.0,28.5277,28.6694,28.4254,28.6222,51000.0
2007-03-19 11:00:00,36.37,36.5,36.34,36.38,40700.0,28.6222,28.7245,28.5985,28.63,40700.0
2007-03-19 11:30:00,36.38,36.59,36.35,36.56,62200.0,28.63,28.7953,28.6064,28.7717,62200.0
2007-03-19 12:00:00,36.56,36.65,36.53,36.56,30200.0,28.7717,28.8425,28.7481,28.7717,30200.0
2007-03-19 12:30:00,36.58,36.62,36.51,36.59,30100.0,28.7874,28.8189,28.7323,28.7953,30100.0
2007-03-19 13:00:00,36.59,36.6,36.36,36.39,40100.0,28.7953,28.8032,28.6143,28.6379,40100.0
2007-03-19 13:30:00,36.39,36.44,36.32,36.41,22600.0,28.6379,28.6772,28.5828,28.6536,22600.0
2007-03-19 14:00:00,36.4,36.49,36.31,36.33,36800.0,28.6458,28.7166,28.5749,28.5907,36800.0
2007-03-19 14:30:00,36.34,36.44,36.31,36.43,35400.0,28.5985,28.6772,28.5749,28.6694,35400.0
2007-03-19 15:00:00,36.42,36.42,36.21,36.25,41000.0,28.6615,28.6615,28.4962,28.5277,41000.0
2007-03-19 15:30:00,36.23,36.32,36.15,36.23,137000.0,28.512,28.5828,28.449,28.512,137000.0
2007-03-20 09:30:00,36.39,36.58,36.25,36.31,74700.0,28.6379,28.7874,28.5277,28.5749,74700.0
2007-03-20 10:00:00,36.28,36.42,36.2,36.36,64200.0,28.5513,28.6615,28.4884,28.6143,64200.0
2007-03-20 10:30:00,36.36,36.46,36.32,36.38,39400.0,28.6143,28.693,28.5828,28.63,39400.0
2007-03-20 11:00:00,36.38,36.5,36.37,36.45,36700.0,28.63,28.7245,28.6222,28.6851,36700.0
2007-03-20 11:30:00,36.44,36.62,36.42,36.58,30500.0,28.6772,28.8189,28.6615,28.7874,30500.0
2007-03-20 12:00:00,36.58,36.7,36.55,36.67,24200.0,28.7874,28.8819,28.7638,28.8582,24200.0
2007-03-20 12:30:00,36.7,36.71,36.42,36.46,31700.0,28.8819,28.8897,28.6615,28.693,31700.0
2007-03-20 13:00:00,36.45,36.62,36.32,36.35,30100.0,28.6851,28.8189,28.5828,28.6064,30100.0
2007-03-20 13:30:00,36.32,36.33,36.2,36.27,234200.0,28.5828,28.5907,28.4884,28.5435,234200.0
2007-03-20 14:00:00,36.27,36.33,36.24,36.26,48600.0,28.5435,28.5907,28.5198,28.5356,48600.0
2007-03-20 14:30:00,36.26,36.32,36.22,36.23,141000.0,28.5356,28.5828,28.5041,28.512,141000.0
2007-03-20 15:00:00,36.24,36.39,36.22,36.35,176700.0,28.5198,28.6379,28.5041,28.6064,176700.0
2007-03-20 15:30:00,36.35,36.46,36.33,36.42,271800.0,28.6064,28.693,28.5907,28.6615,271800.0
2007-03-21 09:30:00,36.5,36.55,36.23,36.4,82100.0,28.7245,28.7638,28.512,28.6458,82100.0
2007-03-21 10:00:00,36.41,36.69,36.4,36.69,59900.0,28.6536,28.874,28.6458,28.874,59900.0
2007-03-21 10:30:00,36.68,36.73,36.55,36.66,40700.0,28.8661,28.9055,28.7638,28.8504,40700.0
2007-03-21 11:00:00,36.66,36.75,36.63,36.71,81000.0,28.8504,28.9212,28.8268,28.8897,81000.0
2007-03-21 11:30:00,36.7,36.7,36.45,36.47,78700.0,28.8819,28.8819,28.6851,28.7008,78700.0
2007-03-21 12:00:00,36.49,36.63,36.49,36.57,31800.0,28.7166,28.8268,28.7166,28.7795,31800.0
2007-03-21 12:30:00,36.56,36.67,36.49,36.65,28500.0,28.7717,28.8582,28.7166,28.8425,28500.0
2007-03-21 13:00:00,36.65,36.75,36.59,36.75,27300.0,28.8425,28.9212,28.7953,28.9212,27300.0
2007-03-21 13:30:00,36.73,36.77,36.68,36.73,27300.0,28.9055,28.9369,28.8661,28.9055,27300.0
2007-03-21 14:00:00,36.73,36.96,36.6,36.92,38200.0,28.9055,29.0865,28.8032,29.055,38200.0
2007-03-21 14:30:00,36.94,37.16,36.89,37.16,43500.0,29.0707,29.2439,29.0314,29.2439,43500.0
2007-03-21 15:00:00,37.17,37.18,36.79,36.85,72900.0,29.2517,29.2596,28.9527,28.9999,72900.0
2007-03-21 15:30:00,36.85,36.92,36.8,36.92,121200.0,28.9999,29.055,28.9605,29.055,121200.0
2007-03-22 09:30:00,36.87,37.34,36.44,36.88,288400.0,29.0156,29.3855,28.6772,29.0235,288400.0
2007-03-22 10:00:00,36.85,37.1,36.8,37.09,101900.0,28.9999,29.1966,28.9605,29.1888,101900.0
2007-03-22 10:30:00,37.1,37.28,37.08,37.09,222300.0,29.1966,29.3383,29.1809,29.1888,222300.0
2007-03-22 11:00:00,37.1,37.1,36.8,36.84,81000.0,29.1966,29.1966,28.9605,28.992,81000.0
2007-03-22 11:30:00,36.84,37.01,36.81,37.01,77900.0,28.992,29.1258,28.9684,29.1258,77900.0
2007-03-22 12:00:00,37.02,37.17,36.97,36.97,47600.0,29.1337,29.2517,29.0943,29.0943,47600.0
2007-03-22 12:30:00,36.97,37.01,36.96,36.98,36600.0,29.0943,29.1258,29.0865,29.1022,36600.0
2007-03-22 13:00:00,36.97,36.97,36.88,36.96,39100.0,29.0943,29.0943,29.0235,29.0865,39100.0
2007-03-22 13:30:00,36.95,36.95,36.8,36.85,29500.0,29.0786,29.0786,28.9605,28.9999,29500.0
2007-03-22 14:00:00,36.86,36.97,36.83,36.89,40600.0,29.0078,29.0943,28.9842,29.0314,40600.0
2007-03-22 14:30:00,36.9,36.97,36.88,36.94,50500.0,29.0392,29.0943,29.0235,29.0707,50500.0
2007-03-22 15:00:00,36.94,36.97,36.8,36.9,111000.0,29.0707,29.0943,28.9605,29.0392,111000.0
2007-03-22 15:30:00,36.89,36.97,36.8,36.97,177500.0,29.0314,29.0943,28.9605,29.0943,177500.0
2007-03-23 09:30:00,36.98,37.35,36.98,37.33,45900.0,29.1022,29.3934,29.1022,29.3776,45900.0
2007-03-23 10:00:00,37.33,37.47,37.12,37.12,119000.0,29.3776,29.4878,29.2124,29.2124,119000.0
2007-03-23 10:30:00,37.11,37.19,37.03,37.11,62400.0,29.2045,29.2675,29.1416,29.2045,62400.0
2007-03-23 11:00:00,37.12,37.12,36.76,36.79,57400.0,29.2124,29.2124,28.9291,28.9527,57400.0
2007-03-23 11:30:00,36.79,36.97,36.79,36.95,35600.0,28.9527,29.0943,28.9527,29.0786,35600.0
2007-03-23 12:00:00,36.95,36.98,36.85,36.93,21500.0,29.0786,29.1022,28.9999,29.0629,21500.0
2007-03-23 12:30:00,36.93,36.93,36.85,36.87,13400.0,29.0629,29.0629,28.9999,29.0156,13400.0
2007-03-23 13:00:00,36.88,36.91,36.73,36.78,40300.0,29.0235,29.0471,28.9055,28.9448,40300.0
2007-03-23 13:30:00,36.79,36.86,36.72,36.81,25600.0,28.9527,29.0078,28.8976,28.9684,25600.0
2007-03-23 14:00:00,36.82,36.88,36.71,36.75,36300.0,28.9763,29.0235,28.8897,28.9212,36300.0
2007-03-23 14:30:00,36.72,36.9,36.72,36.82,25700.0,28.8976,29.0392,28.8976,28.9763,25700.0
2007-03-23 15:00:00,36.81,36.88,36.77,36.8,44200.0,28.9684,29.0235,28.9369,28.9605,44200.0
2007-03-23 15:30:00,36.8,36.86,36.67,36.69,85500.0,28.9605,29.0078,28.8582,28.874,85500.0
2007-03-26 09:30:00,36.7,37.01,36.65,36.69,108700.0,28.8819,29.1258,28.8425,28.874,108700.0
2007-03-26 10:00:00,36.66,36.66,35.95,36.23,134800.0,28.8504,28.8504,28.2916,28.512,134800.0
2007-03-26 10:30:00,36.2,36.47,36.18,36.33,48900.0,28.4884,28.7008,28.4726,28.5907,48900.0
2007-03-26 11:00:00,36.3,36.34,36.15,36.22,47600.0,28.5671,28.5985,28.449,28.5041,47600.0
2007-03-26 11:30:00,36.22,36.47,36.2,36.46,39900.0,28.5041,28.7008,28.4884,28.693,39900.0
2007-03-26 12:00:00,36.47,36.6,36.38,36.6,50500.0,28.7008,28.8032,28.63,28.8032,50500.0
2007-03-26 12:30:00,36.6,36.68,36.58,36.6,50000.0,28.8032,28.8661,28.7874,28.8032,50000.0
2007-03-26 13:00:00,36.6,36.7,36.59,36.68,40700.0,28.8032,28.8819,28.7953,28.8661,40700.0
2007-03-26 13:30:00,36.68,36.74,36.65,36.65,42900.0,28.8661,28.9133,28.8425,28.8425,42900.0
2007-03-26 14:00:00,36.66,36.78,36.6,36.61,41700.0,28.8504,28.9448,28.8032,28.811,41700.0
2007-03-26 14:30:00,36.6,36.6,36.42,36.56,68900.0,28.8032,28.8032,28.6615,28.7717,68900.0
2007-03-26 15:00:00,36.57,36.7,36.53,36.58,38800.0,28.7795,28.8819,28.7481,28.7874,38800.0
2007-03-26 15:30:00,36.6,36.78,36.6,36.75,77400.0,28.8032,28.9448,28.8032,28.9212,77400.0
2007-03-27 09:30:00,36.69,36.81,36.5,36.51,94500.0,28.874,28.9684,28.7245,28.7323,94500.0
2007-03-27 10:00:00,36.47,36.58,35.92,35.93,162600.0,28.7008,28.7874,28.268,28.2759,162600.0
2007-03-27 10:30:00,35.93,35.94,35.64,35.94,139000.0,28.2759,28.2838,28.0477,28.2838,139000.0
2007-03-27 11:00:00,35.94,35.94,35.7,35.75,87500.0,28.2838,28.2838,28.0949,28.1342,87500.0
2007-03-27 11:30:00,35.75,36.01,35.72,35.87,46800.0,28.1342,28.3388,28.1106,28.2287,46800.0
2007-03-27 12:00:00,35.86,35.97,35.83,35.93,37700.0,28.2208,28.3074,28.1972,28.2759,37700.0
2007-03-27 12:30:00,35.95,36.05,35.94,36.02,77200.0,28.2916,28.3703,28.2838,28.3467,77200.0
2007-03-27 13:00:00,36.02,36.07,35.99,36.05,52400.0,28.3467,28.3861,28.3231,28.3703,52400.0
2007-03-27 13:30:00,36.04,36.04,35.89,35.9,58600.0,28.3625,28.3625,28.2444,28.2523,58600.0
2007-03-27 14:00:00,35.92,35.96,35.75,35.75,56800.0,28.268,28.2995,28.1342,28.1342,56800.0
2007-03-27 14:30:00,35.75,35.9,35.73,35.84,68900.0,28.1342,28.2523,28.1185,28.2051,68900.0
2007-03-27 15:00:00,35.85,35.98,35.84,35.9,131800.0,28.2129,28.3152,28.2051,28.2523,131800.0
2007-03-27 15:30:00,35.9,35.97,35.84,35.89,109200.0,28.2523,28.3074,28.2051,28.2444,109200.0
2007-03-28 09:30:00,35.72,35.88,35.5,35.82,182800.0,28.1106,28.2365,27.9375,28.1893,182800.0
2007-03-28 10:00:00,35.81,35.99,35.69,35.99,117400.0,28.1814,28.3231,28.087,28.3231,117400.0
2007-03-28 10:30:00,35.99,35.99,35.69,35.84,132200.0,28.3231,28.3231,28.087,28.2051,132200.0
2007-03-28 11:00:00,35.83,36.09,35.81,35.87,74700.0,28.1972,28.4018,28.1814,28.2287,74700.0
2007-03-28 11:30:00,35.86,36.02,35.85,35.98,102800.0,28.2208,28.3467,28.2129,28.3152,102800.0
2007-03-28 12:00:00,36.0,36.28,36.0,36.13,112400.0,28.331,28.5513,28.331,28.4333,112400.0
2007-03-28 12:30:00,36.13,36.17,36.08,36.1,71600.0,28.4333,28.4648,28.3939,28.4097,71600.0
2007-03-28 13:00:00,36.11,36.12,36.0,36.03,70100.0,28.4175,28.4254,28.331,28.3546,70100.0
2007-03-28 13:30:00,36.03,36.22,36.0,36.04,39500.0,28.3546,28.5041,28.331,28.3625,39500.0
2007-03-28 14:00:00,36.04,36.1,35.83,35.9,46100.0,28.3625,28.4097,28.1972,28.2523,46100.0
2007-03-28 14:30:00,35.89,35.94,35.83,35.92,39200.0,28.2444,28.2838,28.1972,28.268,39200.0
2007-03-28 15:00:00,35.92,36.0,35.87,35.96,72000.0,28.268,28.331,28.2287,28.2995,72000.0
2007-03-28 15:30:00,35.97,36.05,35.87,35.93,116900.0,28.3074,28.3703,28.2287,28.2759,116900.0
2007-03-29 09:30:00,36.32,36.7,36.32,36.46,123600.0,28.5828,28.8819,28.5828,28.693,123600.0
2007-03-29 10:00:00,36.46,36.54,36.39,36.51,123300.0,28.693,28.7559,28.6379,28.7323,123300.0
2007-03-29 10:30:00,36.52,36.55,36.32,36.33,172800.0,28.7402,28.7638,28.5828,28.5907,172800.0
2007-03-29 11:00:00,36.33,36.52,36.33,36.52,86200.0,28.5907,28.7402,28.5907,28.7402,86200.0
2007-03-29 11:30:00,36.53,36.74,36.51,36.6,75700.0,28.7481,28.9133,28.7323,28.8032,75700.0
2007-03-29 12:00:00,36.58,36.66,36.52,36.53,43300.0,28.7874,28.8504,28.7402,28.7481,43300.0
2007-03-29 12:30:00,36.53,36.62,36.48,36.52,61200.0,28.7481,28.8189,28.7087,28.7402,61200.0
2007-03-29 13:00:00,36.5,36.55,36.3,36.34,46300.0,28.7245,28.7638,28.5671,28.5985,46300.0
2007-03-29 13:30:00,36.34,36.35,36.16,36.2,46000.0,28.5985,28.6064,28.4569,28.4884,46000.0
2007-03-29 14:00:00,36.2,36.34,36.12,36.14,353800.0,28.4884,28.5985,28.4254,28.4411,353800.0
2007-03-29 14:30:00,36.12,36.34,36.07,36.31,45300.0,28.4254,28.5985,28.3861,28.5749,45300.0
2007-03-29 15:00:00,36.31,36.63,36.26,36.59,157900.0,28.5749,28.8268,28.5356,28.7953,157900.0
2007-03-29 15:30:00,36.6,36.78,36.59,36.69,165500.0,28.8032,28.9448,28.7953,28.874,165500.0
2007-03-30 09:30:00,37.16,38.24,37.01,37.68,417200.0,29.2439,30.0938,29.1258,29.6531,417200.0
2007-03-30 10:00:00,37.67,37.79,37.5,37.53,95800.0,29.6452,29.7397,29.5114,29.535,95800.0
2007-03-30 10:30:00,37.53,37.53,36.73,37.24,314700.0,29.535,29.535,28.9055,29.3068,314700.0
2007-03-30 11:00:00,37.24,37.31,36.87,36.88,75100.0,29.3068,29.3619,29.0156,29.0235,75100.0
2007-03-30 11:30:00,36.89,36.95,36.7,36.76,89700.0,29.0314,29.0786,28.8819,28.9291,89700.0
2007-03-30 12:00:00,36.74,36.81,36.61,36.65,80500.0,28.9133,28.9684,28.811,28.8425,80500.0
2007-03-30 12:30:00,36.67,36.89,36.67,36.86,50300.0,28.8582,29.0314,28.8582,29.0078,50300.0
2007-03-30 13:00:00,36.86,37.03,36.79,37.0,65300.0,29.0078,29.1416,28.9527,29.1179,65300.0
2007-03-30 13:30:00,37.01,37.09,36.95,37.06,68000.0,29.1258,29.1888,29.0786,29.1652,68000.0
2007-03-30 14:00:00,37.07,37.13,37.06,37.11,59300.0,29.173,29.2202,29.1652,29.2045,59300.0
2007-03-30 14:30:00,37.11,37.16,36.95,37.02,47600.0,29.2045,29.2439,29.0786,29.1337,47600.0
2007-03-30 15:00:00,37.01,37.02,36.94,36.97,59800.0,29.1258,29.1337,29.0707,29.0943,59800.0
2007-03-30 15:30:00,36.97,37.03,36.93,36.97,171400.0,29.0943,29.1416,29.0629,29.0943,171400.0
2007-04-02 09:30:00,36.97,36.99,36.15,36.56,313100.0,29.0943,29.1101,28.449,28.7717,313100.0
2007-04-02 10:00:00,36.56,36.56,35.9,35.96,178200.0,28.7717,28.7717,28.2523,28.2995,178200.0
2007-04-02 10:30:00,35.96,36.01,35.77,35.82,211100.0,28.2995,28.3388,28.15,28.1893,211100.0
2007-04-02 11:00:00,35.83,35.91,35.67,35.8,119900.0,28.1972,28.2601,28.0713,28.1736,119900.0
2007-04-02 11:30:00,35.81,35.9,35.6,35.64,95200.0,28.1814,28.2523,28.0162,28.0477,95200.0
2007-04-02 12:00:00,35.66,35.81,35.6,35.8,90700.0,28.0634,28.1814,28.0162,28.1736,90700.0
2007-04-02 12:30:00,35.81,35.81,35.5,35.65,58600.0,28.1814,28.1814,27.9375,28.0555,58600.0
2007-04-02 13:00:00,35.65,35.75,35.61,35.72,65000.0,28.0555,28.1342,28.0241,28.1106,65000.0
2007-04-02 13:30:00,35.72,35.86,35.64,35.8,122300.0,28.1106,28.2208,28.0477,28.1736,122300.0
2007-04-02 14:00:00,35.78,35.87,35.73,35.75,114800.0,28.1578,28.2287,28.1185,28.1342,114800.0
2007-04-02 14:30:00,35.74,36.02,35.74,35.99,89700.0,28.1264,28.3467,28.1264,28.3231,89700.0
2007-04-02 15:00:00,36.0,36.16,35.98,36.1,74000.0,28.331,28.4569,28.3152,28.4097,74000.0
2007-04-02 15:30:00,36.1,36.15,35.99,36.15,134300.0,28.4097,28.449,28.3231,28.449,134300.0
2007-04-03 09:30:00,36.4,36.57,36.31,36.46,66600.0,28.6458,28.7795,28.5749,28.693,66600.0
2007-04-03 10:00:00,36.46,36.84,36.46,36.81,82300.0,28.693,28.992,28.693,28.9684,82300.0
2007-04-03 10:30:00,36.83,37.05,36.83,37.04,65600.0,28.9842,29.1573,28.9842,29.1494,65600.0
2007-04-03 11:00:00,37.04,37.07,36.82,36.82,227100.0,29.1494,29.173,28.9763,28.9763,227100.0
2007-04-03 11:30:00,36.78,36.86,36.65,36.85,96500.0,28.9448,29.0078,28.8425,28.9999,96500.0
2007-04-03 12:00:00,36.85,36.9,36.74,36.74,29000.0,28.9999,29.0392,28.9133,28.9133,29000.0
2007-04-03 12:30:00,36.75,36.87,36.73,36.86,23000.0,28.9212,29.0156,28.9055,29.0078,23000.0
2007-04-03 13:00:00,36.87,36.87,36.69,36.8,55100.0,29.0156,29.0156,28.874,28.9605,55100.0
2007-04-03 13:30:00,36.81,36.86,36.71,36.73,35800.0,28.9684,29.0078,28.8897,28.9055,35800.0
2007-04-03 14:00:00,36.72,36.72,36.56,36.7,35200.0,28.8976,28.8976,28.7717,28.8819,35200.0
2007-04-03 14:30:00,36.7,36.73,36.68,36.7,60900.0,28.8819,28.9055,28.8661,28.8819,60900.0
2007-04-03 15:00:00,36.71,36.71,36.55,36.62,68900.0,28.8897,28.8897,28.7638,28.8189,68900.0
2007-04-03 15:30:00,36.62,36.62,36.49,36.53,141600.0,28.8189,28.8189,28.7166,28.7481,141600.0
2007-04-04 09:30:00,36.5,36.64,36.19,36.19,177600.0,28.7245,28.8346,28.4805,28.4805,177600.0
2007-04-04 10:00:00,36.19,36.21,35.97,35.99,116700.0,28.4805,28.4962,28.3074,28.3231,116700.0
2007-04-04 10:30:00,36.0,36.07,35.99,36.05,110200.0,28.331,28.3861,28.3231,28.3703,110200.0
2007-04-04 11:00:00,36.06,36.13,35.95,36.1,86100.0,28.3782,28.4333,28.2916,28.4097,86100.0
2007-04-04 11:30:00,36.1,36.25,36.08,36.23,57100.0,28.4097,28.5277,28.3939,28.512,57100.0
2007-04-04 12:00:00,36.22,36.3,36.19,36.27,42500.0,28.5041,28.5671,28.4805,28.5435,42500.0
2007-04-04 12:30:00,36.27,36.43,36.25,36.42,64500.0,28.5435,28.6694,28.5277,28.6615,64500.0
2007-04-04 13:00:00,36.42,36.45,36.1,36.2,186200.0,28.6615,28.6851,28.4097,28.4884,186200.0
2007-04-04 13:30:00,36.21,36.21,36.13,36.19,46200.0,28.4962,28.4962,28.4333,28.4805,46200.0
2007-04-04 14:00:00,36.18,36.18,36.1,36.11,77600.0,28.4726,28.4726,28.4097,28.4175,77600.0
2007-04-04 14:30:00,36.12,36.15,36.09,36.11,78700.0,28.4254,28.449,28.4018,28.4175,78700.0
2007-04-04 15:00:00,36.1,36.24,36.06,36.17,82900.0,28.4097,28.5198,28.3782,28.4648,82900.0
2007-04-04 15:30:00,36.17,36.17,35.99,36.1,324500.0,28.4648,28.4648,28.3231,28.4097,324500.0
2007-04-05 09:30:00,36.21,36.37,35.92,36.18,249600.0,28.4962,28.6222,28.268,28.4726,249600.0
2007-04-05 10:00:00,36.16,36.36,36.05,36.36,112500.0,28.4569,28.6143,28.3703,28.6143,112500.0
2007-04-05 10:30:00,36.35,36.42,36.32,36.35,85400.0,28.6064,28.6615,28.5828,28.6064,85400.0
2007-04-05 11:00:00,36.35,36.49,36.28,36.34,78300.0,28.6064,28.7166,28.5513,28.5985,78300.0
2007-04-05 11:30:00,36.33,36.33,36.19,36.19,58400.0,28.5907,28.5907,28.4805,28.4805,58400.0
2007-04-05 12:00:00,36.19,36.29,36.19,36.26,100100.0,28.4805,28.5592,28.4805,28.5356,100100.0
2007-04-05 12:30:00,36.26,36.35,36.23,36.3,53800.0,28.5356,28.6064,28.512,28.5671,53800.0
2007-04-05 13:00:00,36.29,36.39,36.26,36.38,49000.0,28.5592,28.6379,28.5356,28.63,49000.0
2007-04-05 13:30:00,36.37,36.38,36.32,36.35,46600.0,28.6222,28.63,28.5828,28.6064,46600.0
2007-04-05 14:00:00,36.35,36.43,36.33,36.41,62200.0,28.6064,28.6694,28.5907,28.6536,62200.0
2007-04-05 14:30:00,36.41,36.42,36.34,36.35,154800.0,28.6536,28.6615,28.5985,28.6064,154800.0
2007-04-05 15:00:00,36.35,36.37,36.28,36.3,64400.0,28.6064,28.6222,28.5513,28.5671,64400.0
2007-04-05 15:30:00,36.3,36.31,36.12,36.12,160300.0,28.5671,28.5749,28.4254,28.4254,160300.0
2007-04-09 09:30:00,36.35,36.79,36.32,36.71,172200.0,28.6064,28.9527,28.5828,28.8897,172200.0
2007-04-09 10:00:00,36.71,36.75,36.55,36.64,130200.0,28.8897,28.9212,28.7638,28.8346,130200.0
2007-04-09 10:30:00,36.65,36.7,36.54,36.7,63800.0,28.8425,28.8819,28.7559,28.8819,63800.0
2007-04-09 11:00:00,36.7,36.79,36.65,36.73,64100.0,28.8819,28.9527,28.8425,28.9055,64100.0
2007-04-09 11:30:00,36.73,36.82,36.69,36.72,94000.0,28.9055,28.9763,28.874,28.8976,94000.0
2007-04-09 12:00:00,36.72,36.73,36.5,36.52,101100.0,28.8976,28.9055,28.7245,28.7402,101100.0
2007-04-09 12:30:00,36.52,36.6,36.49,36.51,44900.0,28.7402,28.8032,28.7166,28.7323,44900.0
2007-04-09 13:00:00,36.51,36.51,36.39,36.39,53100.0,28.7323,28.7323,28.6379,28.6379,53100.0
2007-04-09 13:30:00,36.38,36.41,36.26,36.28,46800.0,28.63,28.6536,28.5356,28.5513,46800.0
2007-04-09 14:00:00,36.28,36.28,36.08,36.11,131000.0,28.5513,28.5513,28.3939,28.4175,131000.0
2007-04-09 14:30:00,36.11,36.18,36.07,36.16,109200.0,28.4175,28.4726,28.3861,28.4569,109200.0
2007-04-09 15:00:00,36.16,36.16,36.1,36.1,95000.0,28.4569,28.4569,28.4097,28.4097,95000.0
2007-04-09 15:30:00,36.1,36.14,35.98,36.04,311600.0,28.4097,28.4411,28.3152,28.3625,311600.0
2007-04-10 09:30:00,36.07,36.24,35.92,36.0,131500.0,28.3861,28.5198,28.268,28.331,131500.0
2007-04-10 10:00:00,36.0,36.13,35.96,36.07,74300.0,28.331,28.4333,28.2995,28.3861,74300.0
2007-04-10 10:30:00,36.08,36.12,35.99,36.02,54500.0,28.3939,28.4254,28.3231,28.3467,54500.0
2007-04-10 11:00:00,36.03,36.03,35.82,35.92,51400.0,28.3546,28.3546,28.1893,28.268,51400.0
2007-04-10 11:30:00,35.91,35.92,35.71,35.78,61400.0,28.2601,28.268,28.1028,28.1578,61400.0
2007-04-10 12:00:00,35.77,35.97,35.76,35.84,62700.0,28.15,28.3074,28.1421,28.2051,62700.0
2007-04-10 12:30:00,35.82,35.99,35.8,35.94,28000.0,28.1893,28.3231,28.1736,28.2838,28000.0
2007-04-10 13:00:00,35.94,36.0,35.92,35.97,35300.0,28.2838,28.331,28.268,28.3074,35300.0
2007-04-10 13:30:00,35.98,36.0,35.92,36.0,25400.0,28.3152,28.331,28.268,28.331,25400.0
2007-04-10 14:00:00,35.99,36.01,35.9,35.98,87800.0,28.3231,28.3388,28.2523,28.3152,87800.0
2007-04-10 14:30:00,35.96,35.99,35.93,35.97,33100.0,28.2995,28.3231,28.2759,28.3074,33100.0
2007-04-10 15:00:00,35.97,36.0,35.92,35.93,60400.0,28.3074,28.331,28.268,28.2759,60400.0
2007-04-10 15:30:00,35.93,36.03,35.93,35.95,175800.0,28.2759,28.3546,28.2759,28.2916,175800.0
2007-04-11 09:30:00,35.92,36.3,35.81,36.19,240600.0,28.268,28.5671,28.1814,28.4805,240600.0
2007-04-11 10:00:00,36.19,36.21,35.88,35.96,146100.0,28.4805,28.4962,28.2365,28.2995,146100.0
2007-04-11 10:30:00,35.95,36.1,35.74,35.83,92300.0,28.2916,28.4097,28.1264,28.1972,92300.0
2007-04-11 11:00:00,35.83,36.01,35.71,35.95,84700.0,28.1972,28.3388,28.1028,28.2916,84700.0
2007-04-11 11:30:00,35.95,35.97,35.85,35.93,119500.0,28.2916,28.3074,28.2129,28.2759,119500.0
2007-04-11 12:00:00,35.95,36.18,35.93,36.16,552700.0,28.2916,28.4726,28.2759,28.4569,552700.0
2007-04-11 12:30:00,36.17,36.19,36.13,36.14,62800.0,28.4648,28.4805,28.4333,28.4411,62800.0
2007-04-11 13:00:00,36.14,36.23,36.12,36.23,130900.0,28.4411,28.512,28.4254,28.512,130900.0
2007-04-11 13:30:00,36.23,36.34,36.22,36.29,84800.0,28.512,28.5985,28.5041,28.5592,84800.0
2007-04-11 14:00:00,36.26,36.26,36.01,36.11,113400.0,28.5356,28.5356,28.3388,28.4175,113400.0
2007-04-11 14:30:00,36.11,36.13,36.01,36.13,145700.0,28.4175,28.4333,28.3388,28.4333,145700.0
2007-04-11 15:00:00,36.14,36.19,36.11,36.12,119900.0,28.4411,28.4805,28.4175,28.4254,119900.0
2007-04-11 15:30:00,36.11,36.28,36.11,36.22,202900.0,28.4175,28.5513,28.4175,28.5041,202900.0
2007-04-12 09:30:00,36.2,36.2,35.89,36.07,142900.0,28.4884,28.4884,28.2444,28.3861,142900.0
2007-04-12 10:00:00,36.05,36.19,35.94,36.16,94100.0,28.3703,28.4805,28.2838,28.4569,94100.0
2007-04-12 10:30:00,36.16,36.22,36.08,36.15,69300.0,28.4569,28.5041,28.3939,28.449,69300.0
2007-04-12 11:00:00,36.15,36.17,36.03,36.14,68800.0,28.449,28.4648,28.3546,28.4411,68800.0
2007-04-12 11:30:00,36.14,36.15,36.07,36.14,59000.0,28.4411,28.449,28.3861,28.4411,59000.0
2007-04-12 12:00:00,36.13,36.2,36.1,36.19,83400.0,28.4333,28.4884,28.4097,28.4805,83400.0
2007-04-12 12:30:00,36.17,36.32,36.11,36.32,45400.0,28.4648,28.5828,28.4175,28.5828,45400.0
2007-04-12 13:00:00,36.32,36.5,36.31,36.49,67300.0,28.5828,28.7245,28.5749,28.7166,67300.0
2007-04-12 13:30:00,36.5,36.57,36.46,36.55,56300.0,28.7245,28.7795,28.693,28.7638,56300.0
2007-04-12 14:00:00,36.55,36.58,36.49,36.52,101000.0,28.7638,28.7874,28.7166,28.7402,101000.0
2007-04-12 14:30:00,36.52,36.64,36.48,36.56,72100.0,28.7402,28.8346,28.7087,28.7717,72100.0
2007-04-12 15:00:00,36.56,36.61,36.48,36.57,70400.0,28.7717,28.811,28.7087,28.7795,70400.0
2007-04-12 15:30:00,36.58,36.63,36.5,36.62,161000.0,28.7874,28.8268,28.7245,28.8189,161000.0
2007-04-13 09:30:00,36.7,36.98,36.7,36.97,120000.0,28.8819,29.1022,28.8819,29.0943,120000.0
2007-04-13 10:00:00,36.97,37.02,36.65,36.98,182100.0,29.0943,29.1337,28.8425,29.1022,182100.0
2007-04-13 10:30:00,36.99,37.09,36.92,36.99,81000.0,29.1101,29.1888,29.055,29.1101,81000.0
2007-04-13 11:00:00,36.98,37.01,36.85,36.93,69100.0,29.1022,29.1258,28.9999,29.0629,69100.0
2007-04-13 11:30:00,36.92,36.97,36.89,36.94,56600.0,29.055,29.0943,29.0314,29.0707,56600.0
2007-04-13 12:00:00,36.92,36.96,36.81,36.89,41600.0,29.055,29.0865,28.9684,29.0314,41600.0
2007-04-13 12:30:00,36.88,36.92,36.79,36.79,96300.0,29.0235,29.055,28.9527,28.9527,96300.0
2007-04-13 13:00:00,36.79,36.89,36.77,36.89,79300.0,28.9527,29.0314,28.9369,29.0314,79300.0
2007-04-13 13:30:00,36.89,37.01,36.87,37.0,79900.0,29.0314,29.1258,29.0156,29.1179,79900.0
2007-04-13 14:00:00,37.0,37.1,36.98,37.07,130200.0,29.1179,29.1966,29.1022,29.173,130200.0
2007-04-13 14:30:00,37.07,37.16,37.03,37.11,94300.0,29.173,29.2439,29.1416,29.2045,94300.0
2007-04-13 15:00:00,37.1,37.15,37.06,37.11,70200.0,29.1966,29.236,29.1652,29.2045,70200.0
2007-04-13 15:30:00,37.11,37.21,37.07,37.16,178500.0,29.2045,29.2832,29.173,29.2439,178500.0
2007-04-16 09:30:00,37.25,37.65,37.25,37.58,195200.0,29.3147,29.6295,29.3147,29.5744,195200.0
2007-04-16 10:00:00,37.58,37.63,37.45,37.51,172100.0,29.5744,29.6137,29.4721,29.5193,172100.0
2007-04-16 10:30:00,37.51,37.59,37.46,37.54,94900.0,29.5193,29.5823,29.48,29.5429,94900.0
2007-04-16 11:00:00,37.55,37.59,37.47,37.49,133500.0,29.5508,29.5823,29.4878,29.5036,133500.0
2007-04-16 11:30:00,37.49,37.58,37.47,37.51,96800.0,29.5036,29.5744,29.4878,29.5193,96800.0
2007-04-16 12:00:00,37.51,37.58,37.4,37.58,53300.0,29.5193,29.5744,29.4327,29.5744,53300.0
2007-04-16 12:30:00,37.56,37.58,37.5,37.51,14800.0,29.5586,29.5744,29.5114,29.5193,14800.0
2007-04-16 13:00:00,37.5,37.57,37.49,37.52,19900.0,29.5114,29.5665,29.5036,29.5272,19900.0
2007-04-16 13:30:00,37.53,37.59,37.52,37.53,29000.0,29.535,29.5823,29.5272,29.535,29000.0
2007-04-16 14:00:00,37.53,37.61,37.52,37.57,30800.0,29.535,29.598,29.5272,29.5665,30800.0
2007-04-16 14:30:00,37.56,37.64,37.55,37.61,35800.0,29.5586,29.6216,29.5508,29.598,35800.0
2007-04-16 15:00:00,37.62,37.68,37.55,37.59,42800.0,29.6059,29.6531,29.5508,29.5823,42800.0
2007-04-16 15:30:00,37.59,37.76,37.59,37.74,86300.0,29.5823,29.716,29.5823,29.7003,86300.0
2007-04-17 09:30:00,38.05,38.36,37.99,38.08,177500.0,29.9443,30.1882,29.897,29.9679,177500.0
2007-04-17 10:00:00,38.07,38.17,38.0,38.11,72100.0,29.96,30.0387,29.9049,29.9915,72100.0
2007-04-17 10:30:00,38.11,38.18,38.04,38.14,100100.0,29.9915,30.0466,29.9364,30.0151,100100.0
2007-04-17 11:00:00,38.15,38.24,38.02,38.02,80600.0,30.023,30.0938,29.9207,29.9207,80600.0
2007-04-17 11:30:00,38.02,38.25,38.0,38.25,98200.0,29.9207,30.1017,29.9049,30.1017,98200.0
2007-04-17 12:00:00,38.25,38.48,38.22,38.45,167200.0,30.1017,30.2827,30.078,30.2591,167200.0
2007-04-17 12:30:00,38.46,38.55,38.33,38.33,94500.0,30.2669,30.3377,30.1646,30.1646,94500.0
2007-04-17 13:00:00,38.32,38.32,38.17,38.22,53600.0,30.1567,30.1567,30.0387,30.078,53600.0
2007-04-17 13:30:00,38.22,38.32,38.22,38.29,135100.0,30.078,30.1567,30.078,30.1331,135100.0
2007-04-17 14:00:00,38.29,38.36,38.24,38.28,123800.0,30.1331,30.1882,30.0938,30.1253,123800.0
2007-04-17 14:30:00,38.28,38.34,38.26,38.3,102700.0,30.1253,30.1725,30.1095,30.141,102700.0
2007-04-17 15:00:00,38.29,38.34,38.26,38.26,244400.0,30.1331,30.1725,30.1095,30.1095,244400.0
2007-04-17 15:30:00,38.27,38.33,38.23,38.31,120300.0,30.1174,30.1646,30.0859,30.1489,120300.0
2007-04-18 09:30:00,38.24,38.68,38.03,38.61,209400.0,30.0938,30.4401,29.9285,30.385,209400.0
2007-04-18 10:00:00,38.61,38.61,38.24,38.52,152500.0,30.385,30.385,30.0938,30.3141,152500.0
2007-04-18 10:30:00,38.54,38.64,38.42,38.59,131500.0,30.3299,30.4086,30.2354,30.3692,131500.0
2007-04-18 11:00:00,38.59,38.75,38.55,38.69,120900.0,30.3692,30.4951,30.3377,30.4479,120900.0
2007-04-18 11:30:00,38.69,38.69,38.61,38.68,92000.0,30.4479,30.4479,30.385,30.4401,92000.0
2007-04-18 12:00:00,38.68,38.88,38.67,38.81,211900.0,30.4401,30.5974,30.4322,30.5424,211900.0
2007-04-18 12:30:00,38.8,38.84,38.63,38.69,59100.0,30.5345,30.566,30.4007,30.4479,59100.0
2007-04-18 13:00:00,38.69,38.86,38.69,38.84,63400.0,30.4479,30.5817,30.4479,30.566,63400.0
2007-04-18 13:30:00,38.85,39.01,38.85,39.0,113500.0,30.5738,30.6998,30.5738,30.6919,113500.0
2007-04-18 14:00:00,38.99,39.07,38.96,38.98,118600.0,30.684,30.747,30.6604,30.6761,118600.0
2007-04-18 14:30:00,38.98,39.01,38.86,38.89,120200.0,30.6761,30.6998,30.5817,30.6053,120200.0
2007-04-18 15:00:00,38.89,38.9,38.8,38.85,130100.0,30.6053,30.6132,30.5345,30.5738,130100.0
2007-04-18 15:30:00,38.85,38.86,38.58,38.59,146100.0,30.5738,30.5817,30.3614,30.3692,146100.0
2007-04-19 09:30:00,38.5,38.6,38.03,38.52,209700.0,30.2984,30.3771,29.9285,30.3141,209700.0
2007-04-19 10:00:00,38.52,38.7,38.51,38.69,224800.0,30.3141,30.4558,30.3063,30.4479,224800.0
2007-04-19 10:30:00,38.69,38.76,38.67,38.75,158400.0,30.4479,30.503,30.4322,30.4951,158400.0
2007-04-19 11:00:00,38.75,38.78,38.33,38.38,154600.0,30.4951,30.5188,30.1646,30.204,154600.0
2007-04-19 11:30:00,38.38,38.6,38.38,38.57,124100.0,30.204,30.3771,30.204,30.3535,124100.0
2007-04-19 12:00:00,38.57,38.77,38.43,38.74,110300.0,30.3535,30.5109,30.2433,30.4873,110300.0
2007-04-19 12:30:00,38.74,38.8,38.65,38.74,71000.0,30.4873,30.5345,30.4164,30.4873,71000.0
2007-04-19 13:00:00,38.73,38.8,38.7,38.76,94300.0,30.4794,30.5345,30.4558,30.503,94300.0
2007-04-19 13:30:00,38.75,38.76,38.58,38.69,60400.0,30.4951,30.503,30.3614,30.4479,60400.0
2007-04-19 14:00:00,38.69,38.78,38.55,38.55,78600.0,30.4479,30.5188,30.3377,30.3377,78600.0
2007-04-19 14:30:00,38.54,38.59,38.43,38.43,108800.0,30.3299,30.3692,30.2433,30.2433,108800.0
2007-04-19 15:00:00,38.43,38.53,38.37,38.47,111800.0,30.2433,30.322,30.1961,30.2748,111800.0
2007-04-19 15:30:00,38.45,38.54,38.4,38.47,203500.0,30.2591,30.3299,30.2197,30.2748,203500.0
2007-04-20 09:30:00,38.75,39.2,38.75,38.94,257100.0,30.4951,30.8493,30.4951,30.6447,257100.0
2007-04-20 10:00:00,38.94,39.08,38.89,38.97,175900.0,30.6447,30.7548,30.6053,30.6683,175900.0
2007-04-20 10:30:00,38.97,38.97,38.71,38.83,140300.0,30.6683,30.6683,30.4637,30.5581,140300.0
2007-04-20 11:00:00,38.84,39.0,38.77,38.8,112200.0,30.566,30.6919,30.5109,30.5345,112200.0
2007-04-20 11:30:00,38.81,38.93,38.78,38.85,83900.0,30.5424,30.6368,30.5188,30.5738,83900.0
2007-04-20 12:00:00,38.86,38.93,38.78,38.83,63900.0,30.5817,30.6368,30.5188,30.5581,63900.0
2007-04-20 12:30:00,38.84,38.9,38.77,38.87,46000.0,30.566,30.6132,30.5109,30.5896,46000.0
2007-04-20 13:00:00,38.86,38.95,38.79,38.94,51700.0,30.5817,30.6525,30.5266,30.6447,51700.0
2007-04-20 13:30:00,38.95,38.97,38.84,38.85,68000.0,30.6525,30.6683,30.566,30.5738,68000.0
2007-04-20 14:00:00,38.85,38.94,38.84,38.91,87900.0,30.5738,30.6447,30.566,30.6211,87900.0
2007-04-20 14:30:00,38.9,39.05,38.89,38.97,43400.0,30.6132,30.7312,30.6053,30.6683,43400.0
2007-04-20 15:00:00,38.98,39.14,38.94,39.08,100500.0,30.6761,30.8021,30.6447,30.7548,100500.0
2007-04-20 15:30:00,39.09,39.12,39.02,39.1,111200.0,30.7627,30.7863,30.7076,30.7706,111200.0
2007-04-23 09:30:00,39.75,40.7,39.69,40.58,394000.0,31.2821,32.0297,31.2349,31.9353,394000.0
2007-04-23 10:00:00,40.57,40.73,40.39,40.49,174900.0,31.9274,32.0533,31.7858,31.8645,174900.0
2007-04-23 10:30:00,40.49,41.2,40.47,41.15,243500.0,31.8645,32.4232,31.8487,32.3839,243500.0
2007-04-23 11:00:00,41.15,41.23,40.96,41.04,276600.0,32.3839,32.4468,32.2344,32.2973,276600.0
2007-04-23 11:30:00,41.04,41.05,40.68,40.78,176300.0,32.2973,32.3052,32.014,32.0927,176300.0
2007-04-23 12:00:00,40.78,40.81,40.72,40.78,130900.0,32.0927,32.1163,32.0455,32.0927,130900.0
2007-04-23 12:30:00,40.79,40.84,40.75,40.8,102100.0,32.1006,32.1399,32.0691,32.1084,102100.0
2007-04-23 13:00:00,40.79,41.19,40.79,41.05,117800.0,32.1006,32.4154,32.1006,32.3052,117800.0
2007-04-23 13:30:00,41.06,41.14,40.72,40.72,102700.0,32.313,32.376,32.0455,32.0455,102700.0
2007-04-23 14:00:00,40.72,40.91,40.66,40.91,258900.0,32.0455,32.195,31.9983,32.195,258900.0
2007-04-23 14:30:00,40.91,41.06,40.84,40.97,127700.0,32.195,32.313,32.1399,32.2422,127700.0
2007-04-23 15:00:00,40.95,41.03,40.95,40.97,289100.0,32.2265,32.2894,32.2265,32.2422,289100.0
2007-04-23 15:30:00,40.99,41.11,40.95,41.05,312700.0,32.258,32.3524,32.2265,32.3052,312700.0
2007-04-24 09:30:00,41.1,41.3,40.81,40.96,183200.0,32.3445,32.5019,32.1163,32.2344,183200.0
2007-04-24 10:00:00,40.95,40.96,40.66,40.74,163500.0,32.2265,32.2344,31.9983,32.0612,163500.0
2007-04-24 10:30:00,40.75,41.08,40.62,40.93,102800.0,32.0691,32.3288,31.9668,32.2107,102800.0
2007-04-24 11:00:00,40.92,41.06,40.79,40.8,46700.0,32.2029,32.313,32.1006,32.1084,46700.0
2007-04-24 11:30:00,40.81,40.85,40.7,40.7,34900.0,32.1163,32.1478,32.0297,32.0297,34900.0
2007-04-24 12:00:00,40.7,40.8,40.67,40.76,60500.0,32.0297,32.1084,32.0061,32.077,60500.0
2007-04-24 12:30:00,40.76,40.8,40.66,40.68,40300.0,32.077,32.1084,31.9983,32.014,40300.0
2007-04-24 13:00:00,40.69,40.74,40.46,40.49,63400.0,32.0219,32.0612,31.8409,31.8645,63400.0
2007-04-24 13:30:00,40.49,40.61,40.47,40.56,55400.0,31.8645,31.9589,31.8487,31.9196,55400.0
2007-04-24 14:00:00,40.56,40.62,40.53,40.56,95100.0,31.9196,31.9668,31.896,31.9196,95100.0
2007-04-24 14:30:00,40.56,40.65,40.51,40.59,57700.0,31.9196,31.9904,31.8802,31.9432,57700.0
2007-04-24 15:00:00,40.58,40.6,40.48,40.57,64500.0,31.9353,31.951,31.8566,31.9274,64500.0
2007-04-24 15:30:00,40.56,40.64,40.56,40.62,113800.0,31.9196,31.9825,31.9196,31.9668,113800.0
2007-04-25 09:30:00,40.9,40.9,40.53,40.68,122900.0,32.1871,32.1871,31.896,32.014,122900.0
2007-04-25 10:00:00,40.68,40.9,40.6,40.88,197800.0,32.014,32.1871,31.951,32.1714,197800.0
2007-04-25 10:30:00,40.87,41.07,40.8,40.83,118000.0,32.1635,32.3209,32.1084,32.132,118000.0
2007-04-25 11:00:00,40.83,41.19,40.81,41.12,83300.0,32.132,32.4154,32.1163,32.3603,83300.0
2007-04-25 11:30:00,41.11,41.3,41.05,41.3,71800.0,32.3524,32.5019,32.3052,32.5019,71800.0
2007-04-25 12:00:00,41.27,41.38,41.23,41.34,48000.0,32.4783,32.5649,32.4468,32.5334,48000.0
2007-04-25 12:30:00,41.33,41.47,41.3,41.38,37600.0,32.5255,32.6357,32.5019,32.5649,37600.0
2007-04-25 13:00:00,41.37,41.57,41.35,41.49,42100.0,32.557,32.7144,32.5413,32.6514,42100.0
2007-04-25 13:30:00,41.48,41.65,41.48,41.65,82800.0,32.6436,32.7774,32.6436,32.7774,82800.0
2007-04-25 14:00:00,41.64,41.88,41.62,41.83,86000.0,32.7695,32.9584,32.7538,32.919,86000.0
2007-04-25 14:30:00,41.81,41.96,41.81,41.9,63000.0,32.9033,33.0213,32.9033,32.9741,63000.0
2007-04-25 15:00:00,41.9,41.96,41.75,41.78,90900.0,32.9741,33.0213,32.8561,32.8797,90900.0
2007-04-25 15:30:00,41.78,41.89,41.71,41.89,231100.0,32.8797,32.9662,32.8246,32.9662,231100.0
2007-04-26 09:30:00,42.3,43.98,42.3,42.81,415400.0,33.2889,34.611,33.2889,33.6902,415400.0
2007-04-26 10:00:00,42.82,42.82,42.6,42.73,284400.0,33.6981,33.6981,33.525,33.6273,284400.0
2007-04-26 10:30:00,42.71,43.05,42.69,43.01,185900.0,33.6116,33.8791,33.5958,33.8476,185900.0
2007-04-26 11:00:00,43.02,43.1,42.75,42.83,111200.0,33.8555,33.9185,33.643,33.706,111200.0
2007-04-26 11:30:00,42.84,42.92,42.45,42.46,77700.0,33.7139,33.7768,33.4069,33.4148,77700.0
2007-04-26 12:00:00,42.47,42.54,42.41,42.42,120000.0,33.4227,33.4778,33.3755,33.3833,120000.0
2007-04-26 12:30:00,42.43,42.57,42.43,42.56,81300.0,33.3912,33.5014,33.3912,33.4935,81300.0
2007-04-26 13:00:00,42.56,42.62,42.47,42.53,68000.0,33.4935,33.5407,33.4227,33.4699,68000.0
2007-04-26 13:30:00,42.53,42.61,42.44,42.61,76800.0,33.4699,33.5329,33.3991,33.5329,76800.0
2007-04-26 14:00:00,42.61,42.95,42.59,42.86,132600.0,33.5329,33.8004,33.5171,33.7296,132600.0
2007-04-26 14:30:00,42.86,42.94,42.8,42.86,112800.0,33.7296,33.7926,33.6824,33.7296,112800.0
2007-04-26 15:00:00,42.86,42.94,42.81,42.89,89900.0,33.7296,33.7926,33.6902,33.7532,89900.0
2007-04-26 15:30:00,42.9,42.98,42.79,42.84,146700.0,33.7611,33.824,33.6745,33.7139,146700.0
2007-04-27 09:30:00,42.75,42.75,41.78,42.24,109500.0,33.643,33.643,32.8797,33.2417,109500.0
2007-04-27 10:00:00,42.25,42.44,42.16,42.27,118300.0,33.2495,33.3991,33.1787,33.2653,118300.0
2007-04-27 10:30:00,42.27,42.3,42.0,42.05,80600.0,33.2653,33.2889,33.0528,33.0921,80600.0
2007-04-27 11:00:00,42.06,42.22,42.02,42.12,63000.0,33.1,33.2259,33.0685,33.1472,63000.0
2007-04-27 11:30:00,42.14,42.31,42.07,42.25,53100.0,33.163,33.2968,33.1079,33.2495,53100.0
2007-04-27 12:00:00,42.25,42.28,42.12,42.27,62400.0,33.2495,33.2732,33.1472,33.2653,62400.0
2007-04-27 12:30:00,42.28,42.28,42.12,42.19,54700.0,33.2732,33.2732,33.1472,33.2023,54700.0
2007-04-27 13:00:00,42.2,42.38,42.17,42.36,36300.0,33.2102,33.3518,33.1866,33.3361,36300.0
2007-04-27 13:30:00,42.36,42.44,42.27,42.44,43300.0,33.3361,33.3991,33.2653,33.3991,43300.0
2007-04-27 14:00:00,42.45,42.5,42.35,42.47,33900.0,33.4069,33.4463,33.3282,33.4227,33900.0
2007-04-27 14:30:00,42.46,42.56,42.45,42.46,24400.0,33.4148,33.4935,33.4069,33.4148,24400.0
2007-04-27 15:00:00,42.47,42.51,42.3,42.41,49400.0,33.4227,33.4542,33.2889,33.3755,49400.0
2007-04-27 15:30:00,42.4,42.55,42.35,42.4,125800.0,33.3676,33.4856,33.3282,33.3676,125800.0
2007-04-30 09:30:00,42.46,42.46,41.93,42.07,117300.0,33.4148,33.4148,32.9977,33.1079,117300.0
2007-04-30 10:00:00,42.07,42.11,41.95,42.11,65000.0,33.1079,33.1394,33.0135,33.1394,65000.0
2007-04-30 10:30:00,42.11,42.4,42.04,42.27,110300.0,33.1394,33.3676,33.0843,33.2653,110300.0
2007-04-30 11:00:00,42.26,42.48,42.24,42.47,91800.0,33.2574,33.4305,33.2417,33.4227,91800.0
2007-04-30 11:30:00,42.47,42.58,42.44,42.48,37000.0,33.4227,33.5092,33.3991,33.4305,37000.0
2007-04-30 12:00:00,42.5,42.65,42.47,42.64,31200.0,33.4463,33.5643,33.4227,33.5565,31200.0
2007-04-30 12:30:00,42.64,42.65,42.55,42.58,39300.0,33.5565,33.5643,33.4856,33.5092,39300.0
2007-04-30 13:00:00,42.58,42.68,42.55,42.65,33400.0,33.5092,33.5879,33.4856,33.5643,33400.0
2007-04-30 13:30:00,42.65,42.69,42.4,42.45,77800.0,33.5643,33.5958,33.3676,33.4069,77800.0
2007-04-30 14:00:00,42.44,42.55,42.32,42.38,88400.0,33.3991,33.4856,33.3046,33.3518,88400.0
2007-04-30 14:30:00,42.36,42.39,41.94,42.11,111300.0,33.3361,33.3597,33.0056,33.1394,111300.0
2007-04-30 15:00:00,42.11,42.14,41.85,41.89,118500.0,33.1394,33.163,32.9348,32.9662,118500.0
2007-04-30 15:30:00,41.92,42.05,41.69,41.72,162100.0,32.9898,33.0921,32.8088,32.8324,162100.0
2007-05-01 09:30:00,41.88,42.3,41.18,41.21,186200.0,32.9584,33.2889,32.4075,32.4311,186200.0
2007-05-01 10:00:00,41.24,41.61,41.0,41.3,167200.0,32.4547,32.7459,32.2658,32.5019,167200.0
2007-05-01 10:30:00,41.26,41.79,41.19,41.7,99100.0,32.4704,32.8875,32.4154,32.8167,99100.0
2007-05-01 11:00:00,41.7,42.11,41.68,41.96,182100.0,32.8167,33.1394,32.801,33.0213,182100.0
2007-05-01 11:30:00,41.96,41.98,41.7,41.7,193900.0,33.0213,33.0371,32.8167,32.8167,193900.0
2007-05-01 12:00:00,41.7,41.75,41.6,41.6,103000.0,32.8167,32.8561,32.738,32.738,103000.0
2007-05-01 12:30:00,41.6,41.67,41.38,41.39,76500.0,32.738,32.7931,32.5649,32.5727,76500.0
2007-05-01 13:00:00,41.38,41.43,41.13,41.3,62400.0,32.5649,32.6042,32.3681,32.5019,62400.0
2007-05-01 13:30:00,41.29,41.6,41.28,41.58,52100.0,32.4941,32.738,32.4862,32.7223,52100.0
2007-05-01 14:00:00,41.59,41.59,41.38,41.54,64000.0,32.7301,32.7301,32.5649,32.6908,64000.0
2007-05-01 14:30:00,41.55,41.75,41.54,41.74,113400.0,32.6987,32.8561,32.6908,32.8482,113400.0
2007-05-01 15:00:00,41.74,41.8,41.58,41.59,64000.0,32.8482,32.8954,32.7223,32.7301,64000.0
2007-05-01 15:30:00,41.57,41.81,41.55,41.73,113200.0,32.7144,32.9033,32.6987,32.8403,113200.0
2007-05-02 09:30:00,43.2,43.98,42.86,43.22,1925500.0,33.9972,34.611,33.7296,34.0129,1925500.0
2007-05-02 10:00:00,43.22,43.47,42.75,42.83,976400.0,34.0129,34.2096,33.643,33.706,976400.0
2007-05-02 10:30:00,42.81,43.35,42.81,43.14,188700.0,33.6902,34.1152,33.6902,33.9499,188700.0
2007-05-02 11:00:00,43.15,43.25,43.0,43.06,117700.0,33.9578,34.0365,33.8398,33.887,117700.0
2007-05-02 11:30:00,43.06,43.16,43.04,43.07,66500.0,33.887,33.9657,33.8713,33.8949,66500.0
2007-05-02 12:00:00,43.07,43.16,43.0,43.06,104000.0,33.8949,33.9657,33.8398,33.887,104000.0
2007-05-02 12:30:00,43.06,43.08,42.9,42.94,200200.0,33.887,33.9027,33.7611,33.7926,200200.0
2007-05-02 13:00:00,42.95,42.96,42.68,42.75,224100.0,33.8004,33.8083,33.5879,33.643,224100.0
2007-05-02 13:30:00,42.74,43.05,42.73,43.01,162400.0,33.6352,33.8791,33.6273,33.8476,162400.0
2007-05-02 14:00:00,43.01,43.25,43.01,43.23,223000.0,33.8476,34.0365,33.8476,34.0208,223000.0
2007-05-02 14:30:00,43.23,43.23,42.91,42.96,217600.0,34.0208,34.0208,33.7689,33.8083,217600.0
2007-05-02 15:00:00,42.95,43.03,42.66,42.67,221800.0,33.8004,33.8634,33.5722,33.5801,221800.0
2007-05-02 15:30:00,42.67,42.78,42.35,42.5,368700.0,33.5801,33.6666,33.3282,33.4463,368700.0
2007-05-03 09:30:00,42.5,42.55,42.16,42.28,442600.0,33.4463,33.4856,33.1787,33.2732,442600.0
2007-05-03 10:00:00,42.26,42.32,41.86,42.21,320200.0,33.2574,33.3046,32.9426,33.2181,320200.0
2007-05-03 10:30:00,42.24,42.47,42.0,42.42,151500.0,33.2417,33.4227,33.0528,33.3833,151500.0
2007-05-03 11:00:00,42.42,42.46,42.09,42.3,121900.0,33.3833,33.4148,33.1236,33.2889,121900.0
2007-05-03 11:30:00,42.29,42.29,41.99,42.14,100700.0,33.281,33.281,33.0449,33.163,100700.0
2007-05-03 12:00:00,42.14,42.15,41.81,41.91,121100.0,33.163,33.1708,32.9033,32.982,121100.0
2007-05-03 12:30:00,41.91,41.96,41.82,41.94,84100.0,32.982,33.0213,32.9111,33.0056,84100.0
2007-05-03 13:00:00,41.93,42.03,41.93,41.97,104700.0,32.9977,33.0764,32.9977,33.0292,104700.0
2007-05-03 13:30:00,41.97,42.07,41.92,42.02,96800.0,33.0292,33.1079,32.9898,33.0685,96800.0
2007-05-03 14:00:00,42.02,42.12,41.97,42.12,109200.0,33.0685,33.1472,33.0292,33.1472,109200.0
2007-05-03 14:30:00,42.13,42.26,42.05,42.13,137000.0,33.1551,33.2574,33.0921,33.1551,137000.0
2007-05-03 15:00:00,42.14,42.25,42.04,42.25,127300.0,33.163,33.2495,33.0843,33.2495,127300.0
2007-05-03 15:30:00,42.24,42.5,42.22,42.41,251100.0,33.2417,33.4463,33.2259,33.3755,251100.0
2007-05-04 09:30:00,42.25,42.5,42.05,42.5,172900.0,33.2495,33.4463,33.0921,33.4463,172900.0
2007-05-04 10:00:00,42.52,42.75,42.46,42.68,130700.0,33.462,33.643,33.4148,33.5879,130700.0
2007-05-04 10:30:00,42.69,42.8,42.6,42.76,77000.0,33.5958,33.6824,33.525,33.6509,77000.0
2007-05-04 11:00:00,42.75,42.94,42.72,42.84,210600.0,33.643,33.7926,33.6194,33.7139,210600.0
2007-05-04 11:30:00,42.83,42.83,42.52,42.52,80900.0,33.706,33.706,33.462,33.462,80900.0
2007-05-04 12:00:00,42.51,42.56,42.3,42.39,65600.0,33.4542,33.4935,33.2889,33.3597,65600.0
2007-05-04 12:30:00,42.39,42.54,42.28,42.47,45900.0,33.3597,33.4778,33.2732,33.4227,45900.0
2007-05-04 13:00:00,42.47,42.47,42.33,42.34,56000.0,33.4227,33.4227,33.3125,33.3204,56000.0
2007-05-04 13:30:00,42.31,42.35,42.06,42.15,170200.0,33.2968,33.3282,33.1,33.1708,170200.0
2007-05-04 14:00:00,42.16,42.32,42.08,42.23,61800.0,33.1787,33.3046,33.1158,33.2338,61800.0
2007-05-04 14:30:00,42.24,42.43,42.18,42.42,80500.0,33.2417,33.3912,33.1945,33.3833,80500.0
2007-05-04 15:00:00,42.41,42.6,42.39,42.55,102900.0,33.3755,33.525,33.3597,33.4856,102900.0
2007-05-04 15:30:00,42.57,42.59,42.42,42.53,107700.0,33.5014,33.5171,33.3833,33.4699,107700.0
2007-05-07 09:30:00,42.54,42.54,42.18,42.19,73300.0,33.4778,33.4778,33.1945,33.2023,73300.0
2007-05-07 10:00:00,42.2,42.32,41.96,42.32,89000.0,33.2102,33.3046,33.0213,33.3046,89000.0
2007-05-07 10:30:00,42.34,42.34,42.24,42.29,45100.0,33.3204,33.3204,33.2417,33.281,45100.0
2007-05-07 11:00:00,42.27,42.78,42.27,42.67,208200.0,33.2653,33.6666,33.2653,33.5801,208200.0
2007-05-07 11:30:00,42.67,43.09,42.67,43.06,178500.0,33.5801,33.9106,33.5801,33.887,178500.0
2007-05-07 12:00:00,43.05,43.07,42.9,42.91,81600.0,33.8791,33.8949,33.7611,33.7689,81600.0
2007-05-07 12:30:00,42.91,43.02,42.75,42.9,45600.0,33.7689,33.8555,33.643,33.7611,45600.0
2007-05-07 13:00:00,42.91,43.09,42.91,43.03,69000.0,33.7689,33.9106,33.7689,33.8634,69000.0
2007-05-07 13:30:00,43.03,43.17,43.0,43.05,63300.0,33.8634,33.9736,33.8398,33.8791,63300.0
2007-05-07 14:00:00,43.05,43.2,43.03,43.16,48700.0,33.8791,33.9972,33.8634,33.9657,48700.0
2007-05-07 14:30:00,43.17,43.37,43.14,43.32,180900.0,33.9736,34.131,33.9499,34.0916,180900.0
2007-05-07 15:00:00,43.32,43.34,43.21,43.21,129000.0,34.0916,34.1073,34.005,34.005,129000.0
2007-05-07 15:30:00,43.21,43.39,43.19,43.3,267700.0,34.005,34.1467,33.9893,34.0759,267700.0
2007-05-08 09:30:00,42.97,42.98,41.98,42.23,192200.0,33.8162,33.824,33.0371,33.2338,192200.0
2007-05-08 10:00:00,42.21,42.25,41.8,42.24,178400.0,33.2181,33.2495,32.8954,33.2417,178400.0
2007-05-08 10:30:00,42.26,42.7,42.23,42.66,149800.0,33.2574,33.6037,33.2338,33.5722,149800.0
2007-05-08 11:00:00,42.63,42.67,42.36,42.42,82900.0,33.5486,33.5801,33.3361,33.3833,82900.0
2007-05-08 11:30:00,42.41,42.63,42.41,42.59,97800.0,33.3755,33.5486,33.3755,33.5171,97800.0
2007-05-08 12:00:00,42.58,42.81,42.54,42.8,79100.0,33.5092,33.6902,33.4778,33.6824,79100.0
2007-05-08 12:30:00,42.81,43.08,42.8,43.05,130700.0,33.6902,33.9027,33.6824,33.8791,130700.0
2007-05-08 13:00:00,43.05,43.09,43.03,43.06,95500.0,33.8791,33.9106,33.8634,33.887,95500.0
2007-05-08 13:30:00,43.07,43.07,42.99,42.99,39800.0,33.8949,33.8949,33.8319,33.8319,39800.0
2007-05-08 14:00:00,42.99,42.99,42.84,42.93,64600.0,33.8319,33.8319,33.7139,33.7847,64600.0
2007-05-08 14:30:00,42.94,42.94,42.74,42.85,95200.0,33.7926,33.7926,33.6352,33.7217,95200.0
2007-05-08 15:00:00,42.86,43.02,42.84,42.94,112700.0,33.7296,33.8555,33.7139,33.7926,112700.0
2007-05-08 15:30:00,42.94,43.1,42.83,43.1,179200.0,33.7926,33.9185,33.706,33.9185,179200.0
2007-05-09 09:30:00,42.75,43.15,42.74,43.05,96600.0,33.643,33.9578,33.6352,33.8791,96600.0
2007-05-09 10:00:00,43.06,43.31,43.06,43.2,76200.0,33.887,34.0837,33.887,33.9972,76200.0
2007-05-09 10:30:00,43.19,43.26,43.14,43.25,76800.0,33.9893,34.0444,33.9499,34.0365,76800.0
2007-05-09 11:00:00,43.25,43.34,43.2,43.34,72400.0,34.0365,34.1073,33.9972,34.1073,72400.0
2007-05-09 11:30:00,43.34,43.48,43.29,43.46,79600.0,34.1073,34.2175,34.068,34.2018,79600.0
2007-05-09 12:00:00,43.45,43.5,43.4,43.5,67000.0,34.1939,34.2333,34.1546,34.2333,67000.0
2007-05-09 12:30:00,43.5,43.59,43.49,43.58,56000.0,34.2333,34.3041,34.2254,34.2962,56000.0
2007-05-09 13:00:00,43.58,43.59,43.45,43.46,40800.0,34.2962,34.3041,34.1939,34.2018,40800.0
2007-05-09 13:30:00,43.46,43.53,43.33,43.5,58500.0,34.2018,34.2569,34.0995,34.2333,58500.0
2007-05-09 14:00:00,43.5,43.8,43.21,43.28,163700.0,34.2333,34.4693,34.005,34.0601,163700.0
2007-05-09 14:30:00,43.28,43.65,43.15,43.47,128000.0,34.0601,34.3513,33.9578,34.2096,128000.0
2007-05-09 15:00:00,43.45,43.74,43.4,43.73,106700.0,34.1939,34.4221,34.1546,34.4143,106700.0
2007-05-09 15:30:00,43.71,43.72,43.55,43.66,91000.0,34.3985,34.4064,34.2726,34.3592,91000.0
2007-05-10 09:30:00,43.65,43.65,42.97,43.21,66600.0,34.3513,34.3513,33.8162,34.005,66600.0
2007-05-10 10:00:00,43.2,43.31,43.11,43.24,40000.0,33.9972,34.0837,33.9263,34.0286,40000.0
2007-05-10 10:30:00,43.23,43.3,43.18,43.21,49100.0,34.0208,34.0759,33.9814,34.005,49100.0
2007-05-10 11:00:00,43.22,43.23,42.6,42.68,87000.0,34.0129,34.0208,33.525,33.5879,87000.0
2007-05-10 11:30:00,42.68,42.86,42.61,42.61,82800.0,33.5879,33.7296,33.5329,33.5329,82800.0
2007-05-10 12:00:00,42.6,42.74,42.38,42.67,95600.0,33.525,33.6352,33.3518,33.5801,95600.0
2007-05-10 12:30:00,42.68,42.97,42.68,42.86,58600.0,33.5879,33.8162,33.5879,33.7296,58600.0
2007-05-10 13:00:00,42.87,42.89,42.6,42.71,48100.0,33.7375,33.7532,33.525,33.6116,48100.0
2007-05-10 13:30:00,42.71,42.93,42.6,42.75,72600.0,33.6116,33.7847,33.525,33.643,72600.0
2007-05-10 14:00:00,42.77,42.93,42.74,42.88,49700.0,33.6588,33.7847,33.6352,33.7453,49700.0
2007-05-10 14:30:00,42.87,42.87,42.63,42.74,106100.0,33.7375,33.7375,33.5486,33.6352,106100.0
2007-05-10 15:00:00,42.74,42.83,42.57,42.74,83000.0,33.6352,33.706,33.5014,33.6352,83000.0
2007-05-10 15:30:00,42.74,42.82,42.59,42.73,198600.0,33.6352,33.6981,33.5171,33.6273,198600.0
2007-05-11 09:30:00,42.95,43.0,42.63,42.67,113500.0,33.8004,33.8398,33.5486,33.5801,113500.0
2007-05-11 10:00:00,42.68,42.79,42.44,42.51,74300.0,33.5879,33.6745,33.3991,33.4542,74300.0
2007-05-11 10:30:00,42.53,42.8,42.51,42.58,83000.0,33.4699,33.6824,33.4542,33.5092,83000.0
2007-05-11 11:00:00,42.59,42.62,42.5,42.57,69100.0,33.5171,33.5407,33.4463,33.5014,69100.0
2007-05-11 11:30:00,42.57,42.6,42.39,42.41,70200.0,33.5014,33.525,33.3597,33.3755,70200.0
2007-05-11 12:00:00,42.41,42.45,42.32,42.36,61800.0,33.3755,33.4069,33.3046,33.3361,61800.0
2007-05-11 12:30:00,42.37,42.4,42.27,42.34,63400.0,33.344,33.3676,33.2653,33.3204,63400.0
2007-05-11 13:00:00,42.35,42.44,42.31,42.38,62700.0,33.3282,33.3991,33.2968,33.3518,62700.0
2007-05-11 13:30:00,42.38,42.46,42.36,42.44,68300.0,33.3518,33.4148,33.3361,33.3991,68300.0
2007-05-11 14:00:00,42.44,42.56,42.39,42.39,61200.0,33.3991,33.4935,33.3597,33.3597,61200.0
2007-05-11 14:30:00,42.39,42.53,42.34,42.47,96700.0,33.3597,33.4699,33.3204,33.4227,96700.0
2007-05-11 15:00:00,42.46,42.49,42.37,42.47,95800.0,33.4148,33.4384,33.344,33.4227,95800.0
2007-05-11 15:30:00,42.47,42.6,42.45,42.55,199800.0,33.4227,33.525,33.4069,33.4856,199800.0
2007-05-14 09:30:00,42.42,43.04,42.31,43.01,208100.0,33.3833,33.8713,33.2968,33.8476,208100.0
2007-05-14 10:00:00,43.0,43.01,42.69,42.81,105800.0,33.8398,33.8476,33.5958,33.6902,105800.0
2007-05-14 10:30:00,42.82,43.04,42.8,43.0,97600.0,33.6981,33.8713,33.6824,33.8398,97600.0
2007-05-14 11:00:00,43.0,43.13,42.97,43.01,116100.0,33.8398,33.9421,33.8162,33.8476,116100.0
2007-05-14 11:30:00,43.0,43.06,42.93,42.98,36200.0,33.8398,33.887,33.7847,33.824,36200.0
2007-05-14 12:00:00,42.99,43.08,42.96,43.03,69200.0,33.8319,33.9027,33.8083,33.8634,69200.0
2007-05-14 12:30:00,43.02,43.15,43.0,43.13,80800.0,33.8555,33.9578,33.8398,33.9421,80800.0
2007-05-14 13:00:00,43.13,43.34,43.06,43.22,118600.0,33.9421,34.1073,33.887,34.0129,118600.0
2007-05-14 13:30:00,43.22,43.22,42.82,42.9,109800.0,34.0129,34.0129,33.6981,33.7611,109800.0
2007-05-14 14:00:00,42.9,42.9,42.64,42.84,76700.0,33.7611,33.7611,33.5565,33.7139,76700.0
2007-05-14 14:30:00,42.84,43.07,42.84,42.98,115900.0,33.7139,33.8949,33.7139,33.824,115900.0
2007-05-14 15:00:00,42.98,43.17,42.92,42.97,115600.0,33.824,33.9736,33.7768,33.8162,115600.0
2007-05-14 15:30:00,42.99,43.17,42.98,43.07,164000.0,33.8319,33.9736,33.824,33.8949,164000.0
2007-05-15 09:30:00,43.12,43.36,42.81,43.13,138300.0,33.9342,34.1231,33.6902,33.9421,138300.0
2007-05-15 10:00:00,43.14,44.03,43.09,43.72,271500.0,33.9499,34.6504,33.9106,34.4064,271500.0
2007-05-15 10:30:00,43.7,44.05,43.62,43.8,126000.0,34.3907,34.6661,34.3277,34.4693,126000.0
2007-05-15 11:00:00,43.8,43.93,43.75,43.91,101900.0,34.4693,34.5717,34.43,34.5559,101900.0
2007-05-15 11:30:00,43.9,43.96,43.77,43.91,54700.0,34.548,34.5953,34.4457,34.5559,54700.0
2007-05-15 12:00:00,43.92,44.13,43.87,44.08,111500.0,34.5638,34.729,34.5244,34.6897,111500.0
2007-05-15 12:30:00,44.07,44.11,43.81,43.86,60200.0,34.6818,34.7133,34.4772,34.5166,60200.0
2007-05-15 13:00:00,43.84,43.91,43.67,43.76,84800.0,34.5008,34.5559,34.367,34.4379,84800.0
2007-05-15 13:30:00,43.76,43.82,43.44,43.54,119200.0,34.4379,34.4851,34.186,34.2647,119200.0
2007-05-15 14:00:00,43.54,43.72,43.46,43.55,114800.0,34.2647,34.4064,34.2018,34.2726,114800.0
2007-05-15 14:30:00,43.54,43.58,43.09,43.23,146600.0,34.2647,34.2962,33.9106,34.0208,146600.0
2007-05-15 15:00:00,43.26,43.48,43.17,43.28,126800.0,34.0444,34.2175,33.9736,34.0601,126800.0
2007-05-15 15:30:00,43.28,43.45,43.27,43.37,163500.0,34.0601,34.1939,34.0523,34.131,163500.0
2007-05-16 09:30:00,43.85,44.1,43.7,43.82,180800.0,34.5087,34.7054,34.3907,34.4851,180800.0
2007-05-16 10:00:00,43.84,43.87,42.99,43.02,134500.0,34.5008,34.5244,33.8319,33.8555,134500.0
2007-05-16 10:30:00,43.0,43.0,42.13,42.18,200200.0,33.8398,33.8398,33.1551,33.1945,200200.0
2007-05-16 11:00:00,42.17,42.4,42.04,42.17,189700.0,33.1866,33.3676,33.0843,33.1866,189700.0
2007-05-16 11:30:00,42.17,42.48,42.16,42.33,139700.0,33.1866,33.4305,33.1787,33.3125,139700.0
2007-05-16 12:00:00,42.32,42.35,42.11,42.23,64600.0,33.3046,33.3282,33.1394,33.2338,64600.0
2007-05-16 12:30:00,42.28,42.34,42.04,42.25,87500.0,33.2732,33.3204,33.0843,33.2495,87500.0
2007-05-16 13:00:00,42.26,42.36,42.13,42.17,81100.0,33.2574,33.3361,33.1551,33.1866,81100.0
2007-05-16 13:30:00,42.17,42.38,42.15,42.2,62100.0,33.1866,33.3518,33.1708,33.2102,62100.0
2007-05-16 14:00:00,42.2,42.62,42.2,42.38,62700.0,33.2102,33.5407,33.2102,33.3518,62700.0
2007-05-16 14:30:00,42.39,42.62,42.28,42.56,59200.0,33.3597,33.5407,33.2732,33.4935,59200.0
2007-05-16 15:00:00,42.54,42.55,42.28,42.42,92800.0,33.4778,33.4856,33.2732,33.3833,92800.0
2007-05-16 15:30:00,42.42,42.54,42.32,42.51,143800.0,33.3833,33.4778,33.3046,33.4542,143800.0
2007-05-17 09:30:00,42.2,42.27,41.79,42.13,188000.0,33.2102,33.2653,32.8875,33.1551,188000.0
2007-05-17 10:00:00,42.1,42.62,41.96,42.52,121100.0,33.1315,33.5407,33.0213,33.462,121100.0
2007-05-17 10:30:00,42.51,42.56,42.27,42.49,62000.0,33.4542,33.4935,33.2653,33.4384,62000.0
2007-05-17 11:00:00,42.5,42.58,42.36,42.37,48300.0,33.4463,33.5092,33.3361,33.344,48300.0
2007-05-17 11:30:00,42.37,42.75,42.37,42.69,53900.0,33.344,33.643,33.344,33.5958,53900.0
2007-05-17 12:00:00,42.7,42.74,42.53,42.56,60400.0,33.6037,33.6352,33.4699,33.4935,60400.0
2007-05-17 12:30:00,42.55,42.74,42.47,42.61,39600.0,33.4856,33.6352,33.4227,33.5329,39600.0
2007-05-17 13:00:00,42.61,42.74,42.51,42.71,57800.0,33.5329,33.6352,33.4542,33.6116,57800.0
2007-05-17 13:30:00,42.74,42.88,42.7,42.85,78900.0,33.6352,33.7453,33.6037,33.7217,78900.0
2007-05-17 14:00:00,42.87,43.0,42.75,42.99,56100.0,33.7375,33.8398,33.643,33.8319,56100.0
2007-05-17 14:30:00,42.99,42.99,42.76,42.88,66900.0,33.8319,33.8319,33.6509,33.7453,66900.0
2007-05-17 15:00:00,42.87,43.1,42.84,43.01,80100.0,33.7375,33.9185,33.7139,33.8476,80100.0
2007-05-17 15:30:00,43.0,43.05,42.9,42.94,92200.0,33.8398,33.8791,33.7611,33.7926,92200.0
2007-05-18 09:30:00,42.97,42.97,42.25,42.35,167600.0,33.8162,33.8162,33.2495,33.3282,167600.0
2007-05-18 10:00:00,42.32,42.43,41.9,41.9,204700.0,33.3046,33.3912,32.9741,32.9741,204700.0
2007-05-18 10:30:00,41.9,41.95,41.73,41.75,112700.0,32.9741,33.0135,32.8403,32.8561,112700.0
2007-05-18 11:00:00,41.75,41.81,41.66,41.71,109100.0,32.8561,32.9033,32.7852,32.8246,109100.0
2007-05-18 11:30:00,41.71,41.72,41.53,41.58,87200.0,32.8246,32.8324,32.6829,32.7223,87200.0
2007-05-18 12:00:00,41.57,41.89,41.57,41.79,53400.0,32.7144,32.9662,32.7144,32.8875,53400.0
2007-05-18 12:30:00,41.78,41.81,41.62,41.78,92400.0,32.8797,32.9033,32.7538,32.8797,92400.0
2007-05-18 13:00:00,41.78,41.88,41.75,41.86,37600.0,32.8797,32.9584,32.8561,32.9426,37600.0
2007-05-18 13:30:00,41.85,41.93,41.78,41.88,53900.0,32.9348,32.9977,32.8797,32.9584,53900.0
2007-05-18 14:00:00,41.87,42.1,41.84,42.03,61900.0,32.9505,33.1315,32.9269,33.0764,61900.0
2007-05-18 14:30:00,42.03,42.03,41.77,41.87,54600.0,33.0764,33.0764,32.8718,32.9505,54600.0
2007-05-18 15:00:00,41.88,41.93,41.67,41.81,82200.0,32.9584,32.9977,32.7931,32.9033,82200.0
2007-05-18 15:30:00,41.81,41.97,41.75,41.97,174400.0,32.9033,33.0292,32.8561,33.0292,174400.0
2007-05-21 09:30:00,42.0,42.34,41.92,42.27,442400.0,33.0528,33.3204,32.9898,33.2653,442400.0
2007-05-21 10:00:00,42.3,42.85,42.3,42.51,89700.0,33.2889,33.7217,33.2889,33.4542,89700.0
2007-05-21 10:30:00,42.51,42.6,42.51,42.58,61400.0,33.4542,33.525,33.4542,33.5092,61400.0
2007-05-21 11:00:00,42.58,42.69,42.54,42.63,58500.0,33.5092,33.5958,33.4778,33.5486,58500.0
2007-05-21 11:30:00,42.64,42.68,42.57,42.67,48400.0,33.5565,33.5879,33.5014,33.5801,48400.0
2007-05-21 12:00:00,42.67,42.82,42.65,42.81,84800.0,33.5801,33.6981,33.5643,33.6902,84800.0
2007-05-21 12:30:00,42.83,42.85,42.68,42.8,31200.0,33.706,33.7217,33.5879,33.6824,31200.0
2007-05-21 13:00:00,42.8,42.9,42.77,42.77,34200.0,33.6824,33.7611,33.6588,33.6588,34200.0
2007-05-21 13:30:00,42.76,42.82,42.64,42.77,43800.0,33.6509,33.6981,33.5565,33.6588,43800.0
2007-05-21 14:00:00,42.77,42.85,42.73,42.84,40500.0,33.6588,33.7217,33.6273,33.7139,40500.0
2007-05-21 14:30:00,42.84,43.05,42.84,42.99,58700.0,33.7139,33.8791,33.7139,33.8319,58700.0
2007-05-21 15:00:00,42.99,43.0,42.67,42.69,64200.0,33.8319,33.8398,33.5801,33.5958,64200.0
2007-05-21 15:30:00,42.69,42.75,42.5,42.51,196000.0,33.5958,33.643,33.4463,33.4542,196000.0
2007-05-22 09:30:00,42.83,42.83,41.8,41.85,144700.0,33.706,33.706,32.8954,32.9348,144700.0
2007-05-22 10:00:00,41.86,42.18,41.85,42.18,103300.0,32.9426,33.1945,32.9348,33.1945,103300.0
2007-05-22 10:30:00,42.17,42.25,42.1,42.22,94200.0,33.1866,33.2495,33.1315,33.2259,94200.0
2007-05-22 11:00:00,42.22,42.22,42.0,42.12,78200.0,33.2259,33.2259,33.0528,33.1472,78200.0
2007-05-22 11:30:00,42.12,42.12,41.78,41.8,49400.0,33.1472,33.1472,32.8797,32.8954,49400.0
2007-05-22 12:00:00,41.82,41.9,41.76,41.89,47000.0,32.9111,32.9741,32.8639,32.9662,47000.0
2007-05-22 12:30:00,41.89,41.98,41.81,41.92,44700.0,32.9662,33.0371,32.9033,32.9898,44700.0
2007-05-22 13:00:00,41.92,41.95,41.81,41.83,61100.0,32.9898,33.0135,32.9033,32.919,61100.0
2007-05-22 13:30:00,41.83,41.95,41.8,41.85,54000.0,32.919,33.0135,32.8954,32.9348,54000.0
2007-05-22 14:00:00,41.84,42.04,41.82,42.02,159600.0,32.9269,33.0843,32.9111,33.0685,159600.0
2007-05-22 14:30:00,42.03,42.44,42.03,42.44,238500.0,33.0764,33.3991,33.0764,33.3991,238500.0
2007-05-22 15:00:00,42.42,42.47,42.26,42.47,176500.0,33.3833,33.4227,33.2574,33.4227,176500.0
2007-05-22 15:30:00,42.47,42.59,42.33,42.56,205300.0,33.4227,33.5171,33.3125,33.4935,205300.0
2007-05-23 09:30:00,42.0,42.01,41.17,41.42,318300.0,33.0528,33.0607,32.3996,32.5964,318300.0
2007-05-23 10:00:00,41.41,41.51,41.07,41.13,197900.0,32.5885,32.6672,32.3209,32.3681,197900.0
2007-05-23 10:30:00,41.12,41.24,41.0,41.01,146600.0,32.3603,32.4547,32.2658,32.2737,146600.0
2007-05-23 11:00:00,41.01,41.05,40.79,40.81,192500.0,32.2737,32.3052,32.1006,32.1163,192500.0
2007-05-23 11:30:00,40.8,40.95,40.75,40.81,93400.0,32.1084,32.2265,32.0691,32.1163,93400.0
2007-05-23 12:00:00,40.81,40.85,40.66,40.69,83700.0,32.1163,32.1478,31.9983,32.0219,83700.0
2007-05-23 12:30:00,40.69,40.79,40.6,40.79,106000.0,32.0219,32.1006,31.951,32.1006,106000.0
2007-05-23 13:00:00,40.79,40.98,40.61,40.66,73800.0,32.1006,32.2501,31.9589,31.9983,73800.0
2007-05-23 13:30:00,40.65,40.85,40.64,40.78,115600.0,31.9904,32.1478,31.9825,32.0927,115600.0
2007-05-23 14:00:00,40.75,40.95,40.6,40.6,178300.0,32.0691,32.2265,31.951,31.951,178300.0
2007-05-23 14:30:00,40.62,40.85,40.51,40.71,162500.0,31.9668,32.1478,31.8802,32.0376,162500.0
2007-05-23 15:00:00,40.73,40.79,40.65,40.7,154900.0,32.0533,32.1006,31.9904,32.0297,154900.0
2007-05-23 15:30:00,40.68,40.76,40.47,40.48,284200.0,32.014,32.077,31.8487,31.8566,284200.0
2007-05-24 09:30:00,40.47,41.41,40.47,41.21,203900.0,31.8487,32.5885,31.8487,32.4311,203900.0
2007-05-24 10:00:00,41.22,41.64,41.18,41.29,285800.0,32.439,32.7695,32.4075,32.4941,285800.0
2007-05-24 10:30:00,41.3,41.5,40.86,40.97,177400.0,32.5019,32.6593,32.1557,32.2422,177400.0
2007-05-24 11:00:00,41.0,41.25,40.61,40.62,159700.0,32.2658,32.4626,31.9589,31.9668,159700.0
2007-05-24 11:30:00,40.62,40.88,40.59,40.78,197300.0,31.9668,32.1714,31.9432,32.0927,197300.0
2007-05-24 12:00:00,40.78,40.85,40.37,40.4,169200.0,32.0927,32.1478,31.77,31.7936,169200.0
2007-05-24 12:30:00,40.43,40.57,40.26,40.5,109300.0,31.8173,31.9274,31.6835,31.8723,109300.0
2007-05-24 13:00:00,40.51,40.55,40.35,40.49,98700.0,31.8802,31.9117,31.7543,31.8645,98700.0
2007-05-24 13:30:00,40.49,40.62,40.3,40.62,69700.0,31.8645,31.9668,31.7149,31.9668,69700.0
2007-05-24 14:00:00,40.62,40.71,40.45,40.63,104300.0,31.9668,32.0376,31.833,31.9746,104300.0
2007-05-24 14:30:00,40.6,40.67,40.41,40.42,117100.0,31.951,32.0061,31.8015,31.8094,117100.0
2007-05-24 15:00:00,40.42,40.67,40.35,40.41,159200.0,31.8094,32.0061,31.7543,31.8015,159200.0
2007-05-24 15:30:00,40.44,40.54,40.25,40.32,157800.0,31.8251,31.9038,31.6756,31.7307,157800.0
2007-05-25 09:30:00,40.52,41.44,40.52,41.09,113900.0,31.8881,32.6121,31.8881,32.3367,113900.0
2007-05-25 10:00:00,41.03,41.11,40.7,40.72,62600.0,32.2894,32.3524,32.0297,32.0455,62600.0
2007-05-25 10:30:00,40.73,41.32,40.71,41.32,94200.0,32.0533,32.5177,32.0376,32.5177,94200.0
2007-05-25 11:00:00,41.32,41.37,41.21,41.26,80000.0,32.5177,32.557,32.4311,32.4704,80000.0
2007-05-25 11:30:00,41.25,41.44,41.22,41.35,45000.0,32.4626,32.6121,32.439,32.5413,45000.0
2007-05-25 12:00:00,41.34,41.37,41.15,41.17,62600.0,32.5334,32.557,32.3839,32.3996,62600.0
2007-05-25 12:30:00,41.17,41.27,41.12,41.26,104500.0,32.3996,32.4783,32.3603,32.4704,104500.0
2007-05-25 13:00:00,41.24,41.38,41.23,41.3,46700.0,32.4547,32.5649,32.4468,32.5019,46700.0
2007-05-25 13:30:00,41.29,41.47,41.25,41.41,100600.0,32.4941,32.6357,32.4626,32.5885,100600.0
2007-05-25 14:00:00,41.39,41.46,41.18,41.24,82000.0,32.5727,32.6278,32.4075,32.4547,82000.0
2007-05-25 14:30:00,41.23,41.45,41.22,41.42,42600.0,32.4468,32.62,32.439,32.5964,42600.0
2007-05-25 15:00:00,41.41,41.54,41.35,41.35,103500.0,32.5885,32.6908,32.5413,32.5413,103500.0
2007-05-25 15:30:00,41.35,41.47,40.83,41.38,81100.0,32.5413,32.6357,32.132,32.5649,81100.0
2007-05-29 09:30:00,41.64,42.2,41.64,41.93,193600.0,32.7695,33.2102,32.7695,32.9977,193600.0
2007-05-29 10:00:00,41.94,42.0,41.36,41.58,210900.0,33.0056,33.0528,32.5491,32.7223,210900.0
2007-05-29 10:30:00,41.6,41.81,41.49,41.73,79600.0,32.738,32.9033,32.6514,32.8403,79600.0
2007-05-29 11:00:00,41.71,41.84,41.4,41.55,98900.0,32.8246,32.9269,32.5806,32.6987,98900.0
2007-05-29 11:30:00,41.56,41.79,41.25,41.34,155500.0,32.7065,32.8875,32.4626,32.5334,155500.0
2007-05-29 12:00:00,41.33,41.34,40.84,40.88,141700.0,32.5255,32.5334,32.1399,32.1714,141700.0
2007-05-29 12:30:00,40.91,41.1,40.9,40.96,75600.0,32.195,32.3445,32.1871,32.2344,75600.0
2007-05-29 13:00:00,40.97,41.02,40.8,40.9,83400.0,32.2422,32.2816,32.1084,32.1871,83400.0
2007-05-29 13:30:00,40.9,40.91,40.75,40.87,63600.0,32.1871,32.195,32.0691,32.1635,63600.0
2007-05-29 14:00:00,40.87,40.87,40.6,40.63,170000.0,32.1635,32.1635,31.951,31.9746,170000.0
2007-05-29 14:30:00,40.64,40.67,40.54,40.63,106000.0,31.9825,32.0061,31.9038,31.9746,106000.0
2007-05-29 15:00:00,40.63,40.75,40.61,40.72,107500.0,31.9746,32.0691,31.9589,32.0455,107500.0
2007-05-29 15:30:00,40.73,40.79,40.7,40.7,148900.0,32.0533,32.1006,32.0297,32.0297,148900.0
2007-05-30 09:30:00,40.44,40.84,40.15,40.81,129500.0,31.8251,32.1399,31.5969,32.1163,129500.0
2007-05-30 10:00:00,40.79,41.39,40.71,41.29,183500.0,32.1006,32.5727,32.0376,32.4941,183500.0
2007-05-30 10:30:00,41.29,41.4,41.19,41.35,99400.0,32.4941,32.5806,32.4154,32.5413,99400.0
2007-05-30 11:00:00,41.37,41.72,41.37,41.71,110800.0,32.557,32.8324,32.557,32.8246,110800.0
2007-05-30 11:30:00,41.7,42.0,41.68,42.0,208700.0,32.8167,33.0528,32.801,33.0528,208700.0
2007-05-30 12:00:00,42.0,42.25,41.86,42.25,120300.0,33.0528,33.2495,32.9426,33.2495,120300.0
2007-05-30 12:30:00,42.24,42.37,42.01,42.21,128500.0,33.2417,33.344,33.0607,33.2181,128500.0
2007-05-30 13:00:00,42.21,42.31,42.14,42.24,73100.0,33.2181,33.2968,33.163,33.2417,73100.0
2007-05-30 13:30:00,42.25,42.25,41.87,42.13,106800.0,33.2495,33.2495,32.9505,33.1551,106800.0
2007-05-30 14:00:00,42.12,42.29,42.03,42.21,254800.0,33.1472,33.281,33.0764,33.2181,254800.0
2007-05-30 14:30:00,42.21,42.37,42.15,42.31,99300.0,33.2181,33.344,33.1708,33.2968,99300.0
2007-05-30 15:00:00,42.33,42.48,42.27,42.4,73100.0,33.3125,33.4305,33.2653,33.3676,73100.0
2007-05-30 15:30:00,42.4,42.6,42.38,42.5,135900.0,33.3676,33.525,33.3518,33.4463,135900.0
2007-05-31 09:30:00,42.75,43.92,42.6,43.92,217100.0,33.643,34.5638,33.525,34.5638,217100.0
2007-05-31 10:00:00,43.92,44.2,43.49,43.52,192200.0,34.5638,34.7841,34.2254,34.249,192200.0
2007-05-31 10:30:00,43.53,43.65,43.41,43.48,94500.0,34.2569,34.3513,34.1624,34.2175,94500.0
2007-05-31 11:00:00,43.49,43.49,43.15,43.29,96100.0,34.2254,34.2254,33.9578,34.068,96100.0
2007-05-31 11:30:00,43.27,43.56,43.25,43.49,70000.0,34.0523,34.2805,34.0365,34.2254,70000.0
2007-05-31 12:00:00,43.49,43.55,43.17,43.53,91000.0,34.2254,34.2726,33.9736,34.2569,91000.0
2007-05-31 12:30:00,43.55,43.58,43.44,43.51,50500.0,34.2726,34.2962,34.186,34.2411,50500.0
2007-05-31 13:00:00,43.5,43.55,43.02,43.02,124400.0,34.2333,34.2726,33.8555,33.8555,124400.0
2007-05-31 13:30:00,43.04,43.38,42.94,43.36,90400.0,33.8713,34.1388,33.7926,34.1231,90400.0
2007-05-31 14:00:00,43.37,43.42,43.21,43.37,54200.0,34.131,34.1703,34.005,34.131,54200.0
2007-05-31 14:30:00,43.37,43.49,43.22,43.23,55300.0,34.131,34.2254,34.0129,34.0208,55300.0
2007-05-31 15:00:00,43.23,43.35,43.08,43.12,108400.0,34.0208,34.1152,33.9027,33.9342,108400.0
2007-05-31 15:30:00,43.12,43.33,43.08,43.25,170600.0,33.9342,34.0995,33.9027,34.0365,170600.0
2007-06-01 09:30:00,43.4,44.0,43.2,43.7,153900.0,34.1546,34.6267,33.9972,34.3907,153900.0
2007-06-01 10:00:00,43.69,43.83,43.52,43.72,82000.0,34.3828,34.493,34.249,34.4064,82000.0
2007-06-01 10:30:00,43.73,44.0,43.7,43.85,108400.0,34.4143,34.6267,34.3907,34.5087,108400.0
2007-06-01 11:00:00,43.83,43.99,43.83,43.88,74800.0,34.493,34.6189,34.493,34.5323,74800.0
2007-06-01 11:30:00,43.88,44.2,43.75,44.06,89900.0,34.5323,34.7841,34.43,34.674,89900.0
2007-06-01 12:00:00,44.04,44.05,43.38,43.41,84300.0,34.6582,34.6661,34.1388,34.1624,84300.0
2007-06-01 12:30:00,43.41,43.42,43.14,43.31,108400.0,34.1624,34.1703,33.9499,34.0837,108400.0
2007-06-01 13:00:00,43.28,43.39,43.15,43.21,79200.0,34.0601,34.1467,33.9578,34.005,79200.0
2007-06-01 13:30:00,43.21,43.27,43.18,43.24,39000.0,34.005,34.0523,33.9814,34.0286,39000.0
2007-06-01 14:00:00,43.23,43.26,43.04,43.2,59800.0,34.0208,34.0444,33.8713,33.9972,59800.0
2007-06-01 14:30:00,43.2,43.2,43.02,43.08,49800.0,33.9972,33.9972,33.8555,33.9027,49800.0
2007-06-01 15:00:00,43.07,43.24,43.06,43.2,65500.0,33.8949,34.0286,33.887,33.9972,65500.0
2007-06-01 15:30:00,43.2,43.29,43.17,43.25,138500.0,33.9972,34.068,33.9736,34.0365,138500.0
2007-06-04 09:30:00,43.15,43.26,42.76,42.77,84600.0,33.9578,34.0444,33.6509,33.6588,84600.0
2007-06-04 10:00:00,42.77,43.01,42.69,42.84,80500.0,33.6588,33.8476,33.5958,33.7139,80500.0
2007-06-04 10:30:00,42.84,42.87,42.69,42.82,45200.0,33.7139,33.7375,33.5958,33.6981,45200.0
2007-06-04 11:00:00,42.83,43.2,42.83,43.13,58300.0,33.706,33.9972,33.706,33.9421,58300.0
2007-06-04 11:30:00,43.13,43.19,43.0,43.04,65900.0,33.9421,33.9893,33.8398,33.8713,65900.0
2007-06-04 12:00:00,43.05,43.19,42.94,43.12,67300.0,33.8791,33.9893,33.7926,33.9342,67300.0
2007-06-04 12:30:00,43.1,43.2,43.07,43.15,24700.0,33.9185,33.9972,33.8949,33.9578,24700.0
2007-06-04 13:00:00,43.15,43.21,43.11,43.2,39200.0,33.9578,34.005,33.9263,33.9972,39200.0
2007-06-04 13:30:00,43.2,43.26,43.16,43.23,40200.0,33.9972,34.0444,33.9657,34.0208,40200.0
2007-06-04 14:00:00,43.23,43.44,43.21,43.39,83900.0,34.0208,34.186,34.005,34.1467,83900.0
2007-06-04 14:30:00,43.39,43.48,43.33,43.42,46300.0,34.1467,34.2175,34.0995,34.1703,46300.0
2007-06-04 15:00:00,43.43,43.58,43.37,43.57,55500.0,34.1782,34.2962,34.131,34.2883,55500.0
2007-06-04 15:30:00,43.57,43.81,43.56,43.68,141900.0,34.2883,34.4772,34.2805,34.3749,141900.0
2007-06-05 09:30:00,43.73,43.9,43.4,43.59,149200.0,34.4143,34.548,34.1546,34.3041,149200.0
2007-06-05 10:00:00,43.59,43.93,43.53,43.78,81400.0,34.3041,34.5717,34.2569,34.4536,81400.0
2007-06-05 10:30:00,43.78,44.2,43.73,44.09,122600.0,34.4536,34.7841,34.4143,34.6976,122600.0
2007-06-05 11:00:00,44.09,44.29,44.03,44.16,90900.0,34.6976,34.855,34.6504,34.7527,90900.0
2007-06-05 11:30:00,44.14,44.17,44.0,44.04,209700.0,34.7369,34.7605,34.6267,34.6582,209700.0
2007-06-05 12:00:00,44.01,44.02,43.75,43.83,95100.0,34.6346,34.6425,34.43,34.493,95100.0
2007-06-05 12:30:00,43.83,44.05,43.83,44.0,43100.0,34.493,34.6661,34.493,34.6267,43100.0
2007-06-05 13:00:00,43.99,44.15,43.92,43.94,71500.0,34.6189,34.7448,34.5638,34.5795,71500.0
2007-06-05 13:30:00,43.94,44.12,43.94,44.01,51200.0,34.5795,34.7212,34.5795,34.6346,51200.0
2007-06-05 14:00:00,44.0,44.12,43.99,43.99,47800.0,34.6267,34.7212,34.6189,34.6189,47800.0
2007-06-05 14:30:00,44.0,44.0,43.82,43.91,67100.0,34.6267,34.6267,34.4851,34.5559,67100.0
2007-06-05 15:00:00,43.9,44.0,43.9,44.0,61600.0,34.548,34.6267,34.548,34.6267,61600.0
2007-06-05 15:30:00,44.0,44.1,43.96,44.1,179300.0,34.6267,34.7054,34.5953,34.7054,179300.0
2007-06-06 09:30:00,44.02,44.02,43.39,43.45,112400.0,34.6425,34.6425,34.1467,34.1939,112400.0
2007-06-06 10:00:00,43.45,43.55,43.04,43.22,134900.0,34.1939,34.2726,33.8713,34.0129,134900.0
2007-06-06 10:30:00,43.21,43.27,42.88,43.08,122100.0,34.005,34.0523,33.7453,33.9027,122100.0
2007-06-06 11:00:00,43.09,43.47,43.08,43.46,69800.0,33.9106,34.2096,33.9027,34.2018,69800.0
2007-06-06 11:30:00,43.44,43.47,43.2,43.26,78300.0,34.186,34.2096,33.9972,34.0444,78300.0
2007-06-06 12:00:00,43.29,43.55,43.29,43.33,63300.0,34.068,34.2726,34.068,34.0995,63300.0
2007-06-06 12:30:00,43.33,43.41,43.18,43.32,36000.0,34.0995,34.1624,33.9814,34.0916,36000.0
2007-06-06 13:00:00,43.36,43.44,43.2,43.2,51300.0,34.1231,34.186,33.9972,33.9972,51300.0
2007-06-06 13:30:00,43.22,43.25,43.14,43.22,43600.0,34.0129,34.0365,33.9499,34.0129,43600.0
2007-06-06 14:00:00,43.24,43.25,43.01,43.12,104700.0,34.0286,34.0365,33.8476,33.9342,104700.0
2007-06-06 14:30:00,43.1,43.23,43.07,43.17,51600.0,33.9185,34.0208,33.8949,33.9736,51600.0
2007-06-06 15:00:00,43.16,43.26,43.06,43.25,80000.0,33.9657,34.0444,33.887,34.0365,80000.0
2007-06-06 15:30:00,43.25,43.32,43.07,43.14,138900.0,34.0365,34.0916,33.8949,33.9499,138900.0
2007-06-07 09:30:00,43.0,43.29,42.79,43.28,101800.0,33.8398,34.068,33.6745,34.0601,101800.0
2007-06-07 10:00:00,43.27,43.4,42.77,42.82,78400.0,34.0523,34.1546,33.6588,33.6981,78400.0
2007-06-07 10:30:00,42.84,42.99,42.7,42.75,64700.0,33.7139,33.8319,33.6037,33.643,64700.0
2007-06-07 11:00:00,42.77,42.8,42.31,42.46,39900.0,33.6588,33.6824,33.2968,33.4148,39900.0
2007-06-07 11:30:00,42.47,42.79,42.46,42.66,45300.0,33.4227,33.6745,33.4148,33.5722,45300.0
2007-06-07 12:00:00,42.65,42.72,42.43,42.6,51600.0,33.5643,33.6194,33.3912,33.525,51600.0
2007-06-07 12:30:00,42.6,42.64,42.27,42.39,53800.0,33.525,33.5565,33.2653,33.3597,53800.0
2007-06-07 13:00:00,42.37,42.39,42.09,42.09,61200.0,33.344,33.3597,33.1236,33.1236,61200.0
2007-06-07 13:30:00,42.08,42.08,41.74,42.04,79700.0,33.1158,33.1158,32.8482,33.0843,79700.0
2007-06-07 14:00:00,42.04,42.18,41.86,42.04,43500.0,33.0843,33.1945,32.9426,33.0843,43500.0
2007-06-07 14:30:00,42.05,42.19,41.95,42.1,40900.0,33.0921,33.2023,33.0135,33.1315,40900.0
2007-06-07 15:00:00,42.08,42.25,42.01,42.1,56300.0,33.1158,33.2495,33.0607,33.1315,56300.0
2007-06-07 15:30:00,42.08,42.18,41.78,41.8,104900.0,33.1158,33.1945,32.8797,32.8954,104900.0
2007-06-08 09:30:00,41.76,41.76,41.18,41.6,76600.0,32.8639,32.8639,32.4075,32.738,76600.0
2007-06-08 10:00:00,41.56,41.9,41.42,41.83,52900.0,32.7065,32.9741,32.5964,32.919,52900.0
2007-06-08 10:30:00,41.81,41.87,41.67,41.75,55800.0,32.9033,32.9505,32.7931,32.8561,55800.0
2007-06-08 11:00:00,41.74,41.75,41.32,41.52,98100.0,32.8482,32.8561,32.5177,32.6751,98100.0
2007-06-08 11:30:00,41.52,41.69,41.48,41.53,56500.0,32.6751,32.8088,32.6436,32.6829,56500.0
2007-06-08 12:00:00,41.53,41.7,41.42,41.66,68200.0,32.6829,32.8167,32.5964,32.7852,68200.0
2007-06-08 12:30:00,41.66,41.69,41.51,41.68,66600.0,32.7852,32.8088,32.6672,32.801,66600.0
2007-06-08 13:00:00,41.68,41.9,41.6,41.9,47600.0,32.801,32.9741,32.738,32.9741,47600.0
2007-06-08 13:30:00,41.9,42.16,41.81,41.93,83400.0,32.9741,33.1787,32.9033,32.9977,83400.0
2007-06-08 14:00:00,41.95,42.25,41.94,42.08,71200.0,33.0135,33.2495,33.0056,33.1158,71200.0
2007-06-08 14:30:00,42.05,42.1,41.85,41.96,103300.0,33.0921,33.1315,32.9348,33.0213,103300.0
2007-06-08 15:00:00,41.98,42.23,41.95,42.2,61900.0,33.0371,33.2338,33.0135,33.2102,61900.0
2007-06-08 15:30:00,42.2,42.48,42.2,42.4,108900.0,33.2102,33.4305,33.2102,33.3676,108900.0
2007-06-11 09:30:00,42.4,43.02,42.0,42.87,95800.0,33.3676,33.8555,33.0528,33.7375,95800.0
2007-06-11 10:00:00,42.88,42.89,42.17,42.2,83600.0,33.7453,33.7532,33.1866,33.2102,83600.0
2007-06-11 10:30:00,42.19,42.77,42.17,42.77,54500.0,33.2023,33.6588,33.1866,33.6588,54500.0
2007-06-11 11:00:00,42.78,43.08,42.78,43.04,98000.0,33.6666,33.9027,33.6666,33.8713,98000.0
2007-06-11 11:30:00,43.0,43.19,42.94,43.18,93500.0,33.8398,33.9893,33.7926,33.9814,93500.0
2007-06-11 12:00:00,43.19,43.51,43.17,43.31,120600.0,33.9893,34.2411,33.9736,34.0837,120600.0
2007-06-11 12:30:00,43.32,43.63,43.28,43.5,43700.0,34.0916,34.3356,34.0601,34.2333,43700.0
2007-06-11 13:00:00,43.49,43.49,43.32,43.35,41400.0,34.2254,34.2254,34.0916,34.1152,41400.0
2007-06-11 13:30:00,43.35,43.35,43.05,43.06,39500.0,34.1152,34.1152,33.8791,33.887,39500.0
2007-06-11 14:00:00,43.06,43.22,43.05,43.15,32800.0,33.887,34.0129,33.8791,33.9578,32800.0
2007-06-11 14:30:00,43.16,43.18,43.0,43.06,53300.0,33.9657,33.9814,33.8398,33.887,53300.0
2007-06-11 15:00:00,43.03,43.18,43.0,43.04,69700.0,33.8634,33.9814,33.8398,33.8713,69700.0
2007-06-11 15:30:00,43.04,43.05,42.89,43.01,151300.0,33.8713,33.8791,33.7532,33.8476,151300.0
2007-06-12 09:30:00,42.95,42.97,42.5,42.55,40200.0,33.8004,33.8162,33.4463,33.4856,40200.0
2007-06-12 10:00:00,42.55,42.66,42.47,42.56,68500.0,33.4856,33.5722,33.4227,33.4935,68500.0
2007-06-12 10:30:00,42.56,42.89,42.52,42.86,43200.0,33.4935,33.7532,33.462,33.7296,43200.0
2007-06-12 11:00:00,42.84,42.9,42.64,42.87,29600.0,33.7139,33.7611,33.5565,33.7375,29600.0
2007-06-12 11:30:00,42.88,42.91,42.77,42.8,35300.0,33.7453,33.7689,33.6588,33.6824,35300.0
2007-06-12 12:00:00,42.81,42.85,42.65,42.68,35700.0,33.6902,33.7217,33.5643,33.5879,35700.0
2007-06-12 12:30:00,42.7,42.74,42.57,42.72,27600.0,33.6037,33.6352,33.5014,33.6194,27600.0
2007-06-12 13:00:00,42.72,42.96,42.66,42.85,43000.0,33.6194,33.8083,33.5722,33.7217,43000.0
2007-06-12 13:30:00,42.84,43.28,42.83,43.23,140100.0,33.7139,34.0601,33.706,34.0208,140100.0
2007-06-12 14:00:00,43.23,43.4,43.16,43.21,84700.0,34.0208,34.1546,33.9657,34.005,84700.0
2007-06-12 14:30:00,43.2,43.29,43.0,43.15,55100.0,33.9972,34.068,33.8398,33.9578,55100.0
2007-06-12 15:00:00,43.15,43.17,42.73,42.85,99100.0,33.9578,33.9736,33.6273,33.7217,99100.0
2007-06-12 15:30:00,42.85,42.85,42.59,42.62,100200.0,33.7217,33.7217,33.5171,33.5407,100200.0
2007-06-13 09:30:00,42.83,43.02,42.62,42.94,96700.0,33.706,33.8555,33.5407,33.7926,96700.0
2007-06-13 10:00:00,42.95,43.14,42.71,43.03,94000.0,33.8004,33.9499,33.6116,33.8634,94000.0
2007-06-13 10:30:00,43.04,43.14,42.77,43.01,58200.0,33.8713,33.9499,33.6588,33.8476,58200.0
2007-06-13 11:00:00,43.01,43.06,42.93,42.98,34800.0,33.8476,33.887,33.7847,33.824,34800.0
2007-06-13 11:30:00,43.0,43.22,42.93,43.1,61000.0,33.8398,34.0129,33.7847,33.9185,61000.0
2007-06-13 12:00:00,43.11,43.15,42.92,43.15,115000.0,33.9263,33.9578,33.7768,33.9578,115000.0
2007-06-13 12:30:00,43.11,43.4,43.02,43.37,48400.0,33.9263,34.1546,33.8555,34.131,48400.0
2007-06-13 13:00:00,43.33,43.36,43.2,43.27,41700.0,34.0995,34.1231,33.9972,34.0523,41700.0
2007-06-13 13:30:00,43.25,43.4,43.21,43.33,30300.0,34.0365,34.1546,34.005,34.0995,30300.0
2007-06-13 14:00:00,43.31,43.86,43.31,43.78,102800.0,34.0837,34.5166,34.0837,34.4536,102800.0
2007-06-13 14:30:00,43.77,44.16,43.76,44.13,131900.0,34.4457,34.7527,34.4379,34.729,131900.0
2007-06-13 15:00:00,44.09,44.1,43.78,43.96,112900.0,34.6976,34.7054,34.4536,34.5953,112900.0
2007-06-13 15:30:00,43.94,44.04,43.9,44.0,187600.0,34.5795,34.6582,34.548,34.6267,187600.0
2007-06-14 09:30:00,43.99,44.98,43.96,44.98,155500.0,34.6189,35.398,34.5953,35.398,155500.0
2007-06-14 10:00:00,44.95,44.96,44.61,44.72,149300.0,35.3744,35.3822,35.1068,35.1934,149300.0
2007-06-14 10:30:00,44.72,44.88,44.71,44.75,106100.0,35.1934,35.3193,35.1855,35.217,106100.0
2007-06-14 11:00:00,44.72,44.88,44.6,44.88,106700.0,35.1934,35.3193,35.0989,35.3193,106700.0
2007-06-14 11:30:00,44.88,44.92,44.81,44.85,109800.0,35.3193,35.3508,35.2642,35.2957,109800.0
2007-06-14 12:00:00,44.85,45.12,44.84,45.01,128100.0,35.2957,35.5082,35.2878,35.4216,128100.0
2007-06-14 12:30:00,45.01,45.11,44.94,44.99,90000.0,35.4216,35.5003,35.3665,35.4058,90000.0
2007-06-14 13:00:00,44.99,45.04,44.81,44.81,76800.0,35.4058,35.4452,35.2642,35.2642,76800.0
2007-06-14 13:30:00,44.8,44.85,44.69,44.72,33300.0,35.2563,35.2957,35.1698,35.1934,33300.0
2007-06-14 14:00:00,44.74,45.06,44.66,44.99,95200.0,35.2091,35.4609,35.1461,35.4058,95200.0
2007-06-14 14:30:00,44.98,45.09,44.7,44.71,69600.0,35.398,35.4845,35.1776,35.1855,69600.0
2007-06-14 15:00:00,44.72,44.82,44.66,44.67,78400.0,35.1934,35.2721,35.1461,35.154,78400.0
2007-06-14 15:30:00,44.65,44.73,44.43,44.63,129900.0,35.1383,35.2012,34.9651,35.1225,129900.0
2007-06-15 09:30:00,44.8,45.14,44.8,44.9,163900.0,35.2563,35.5239,35.2563,35.335,163900.0
2007-06-15 10:00:00,44.91,44.92,44.7,44.74,87800.0,35.3429,35.3508,35.1776,35.2091,87800.0
2007-06-15 10:30:00,44.73,44.78,44.64,44.69,251500.0,35.2012,35.2406,35.1304,35.1698,251500.0
2007-06-15 11:00:00,44.68,44.8,44.5,44.5,41100.0,35.1619,35.2563,35.0202,35.0202,41100.0
2007-06-15 11:30:00,44.5,44.67,44.42,44.62,43100.0,35.0202,35.154,34.9573,35.1147,43100.0
2007-06-15 12:00:00,44.63,44.64,44.33,44.33,26300.0,35.1225,35.1304,34.8864,34.8864,26300.0
2007-06-15 12:30:00,44.34,44.48,44.27,44.42,66500.0,34.8943,35.0045,34.8392,34.9573,66500.0
2007-06-15 13:00:00,44.43,44.43,44.27,44.38,36800.0,34.9651,34.9651,34.8392,34.9258,36800.0
2007-06-15 13:30:00,44.39,44.67,44.28,44.58,40700.0,34.9337,35.154,34.8471,35.0832,40700.0
2007-06-15 14:00:00,44.56,44.56,44.31,44.41,27100.0,35.0674,35.0674,34.8707,34.9494,27100.0
2007-06-15 14:30:00,44.41,44.73,44.4,44.73,66700.0,34.9494,35.2012,34.9415,35.2012,66700.0
2007-06-15 15:00:00,44.73,44.87,44.66,44.84,91400.0,35.2012,35.3114,35.1461,35.2878,91400.0
2007-06-15 15:30:00,44.84,44.9,44.58,44.65,105500.0,35.2878,35.335,35.0832,35.1383,105500.0
2007-06-18 09:30:00,45.09,45.27,44.89,45.11,126300.0,35.4845,35.6262,35.3271,35.5003,126300.0
2007-06-18 10:00:00,45.11,45.11,44.78,45.0,100100.0,35.5003,35.5003,35.2406,35.4137,100100.0
2007-06-18 10:30:00,44.99,45.15,44.92,45.08,62600.0,35.4058,35.5318,35.3508,35.4767,62600.0
2007-06-18 11:00:00,45.09,45.1,44.97,45.04,56600.0,35.4845,35.4924,35.3901,35.4452,56600.0
2007-06-18 11:30:00,45.05,45.1,44.96,45.05,63800.0,35.4531,35.4924,35.3822,35.4531,63800.0
2007-06-18 12:00:00,45.06,45.1,44.94,45.06,38900.0,35.4609,35.4924,35.3665,35.4609,38900.0
2007-06-18 12:30:00,45.06,45.06,44.89,44.89,89000.0,35.4609,35.4609,35.3271,35.3271,89000.0
2007-06-18 13:00:00,44.9,45.1,44.82,45.1,59200.0,35.335,35.4924,35.2721,35.4924,59200.0
2007-06-18 13:30:00,45.1,45.13,44.81,45.02,48300.0,35.4924,35.516,35.2642,35.4295,48300.0
2007-06-18 14:00:00,45.0,45.21,44.94,45.15,51400.0,35.4137,35.579,35.3665,35.5318,51400.0
2007-06-18 14:30:00,45.13,45.2,45.02,45.13,57500.0,35.516,35.5711,35.4295,35.516,57500.0
2007-06-18 15:00:00,45.13,45.21,45.1,45.13,95800.0,35.516,35.579,35.4924,35.516,95800.0
2007-06-18 15:30:00,45.13,45.22,45.03,45.11,66800.0,35.516,35.5868,35.4373,35.5003,66800.0
2007-06-19 09:30:00,44.86,44.86,44.43,44.71,79300.0,35.3035,35.3035,34.9651,35.1855,79300.0
2007-06-19 10:00:00,44.68,44.81,44.52,44.75,60500.0,35.1619,35.2642,35.036,35.217,60500.0
2007-06-19 10:30:00,44.76,44.85,44.6,44.8,60100.0,35.2248,35.2957,35.0989,35.2563,60100.0
2007-06-19 11:00:00,44.8,44.92,44.66,44.66,46200.0,35.2563,35.3508,35.1461,35.1461,46200.0
2007-06-19 11:30:00,44.67,44.68,44.46,44.6,139100.0,35.154,35.1619,34.9888,35.0989,139100.0
2007-06-19 12:00:00,44.6,44.76,44.59,44.62,63100.0,35.0989,35.2248,35.0911,35.1147,63100.0
2007-06-19 12:30:00,44.62,44.87,44.62,44.87,58900.0,35.1147,35.3114,35.1147,35.3114,58900.0
2007-06-19 13:00:00,44.87,45.05,44.82,44.89,43700.0,35.3114,35.4531,35.2721,35.3271,43700.0
2007-06-19 13:30:00,44.87,45.1,44.85,45.03,45000.0,35.3114,35.4924,35.2957,35.4373,45000.0
2007-06-19 14:00:00,45.03,45.04,44.81,44.82,60000.0,35.4373,35.4452,35.2642,35.2721,60000.0
2007-06-19 14:30:00,44.82,44.88,44.69,44.8,60000.0,35.2721,35.3193,35.1698,35.2563,60000.0
2007-06-19 15:00:00,44.8,45.0,44.8,44.93,78600.0,35.2563,35.4137,35.2563,35.3586,78600.0
2007-06-19 15:30:00,44.92,45.1,44.89,44.95,155700.0,35.3508,35.4924,35.3271,35.3744,155700.0
2007-06-20 09:30:00,45.1,45.3,44.75,44.75,61500.0,35.4924,35.6498,35.217,35.217,61500.0
2007-06-20 10:00:00,44.74,45.07,44.68,45.06,48200.0,35.2091,35.4688,35.1619,35.4609,48200.0
2007-06-20 10:30:00,45.09,45.44,45.02,45.43,132400.0,35.4845,35.76,35.4295,35.7521,132400.0
2007-06-20 11:00:00,45.4,45.5,45.08,45.5,46600.0,35.7285,35.8072,35.4767,35.8072,46600.0
2007-06-20 11:30:00,45.46,45.47,45.18,45.34,37700.0,35.7757,35.7836,35.5554,35.6813,37700.0
2007-06-20 12:00:00,45.32,45.44,45.2,45.42,30200.0,35.6655,35.76,35.5711,35.7442,30200.0
2007-06-20 12:30:00,45.44,45.58,45.41,45.58,22200.0,35.76,35.8702,35.7364,35.8702,22200.0
2007-06-20 13:00:00,45.58,45.61,45.05,45.23,46600.0,35.8702,35.8938,35.4531,35.5947,46600.0
2007-06-20 13:30:00,45.26,45.38,45.18,45.35,48500.0,35.6183,35.7128,35.5554,35.6892,48500.0
2007-06-20 14:00:00,45.36,45.41,45.05,45.12,34000.0,35.697,35.7364,35.4531,35.5082,34000.0
2007-06-20 14:30:00,45.14,45.25,45.0,45.0,42500.0,35.5239,35.6105,35.4137,35.4137,42500.0
2007-06-20 15:00:00,45.03,45.04,44.93,44.95,33900.0,35.4373,35.4452,35.3586,35.3744,33900.0
2007-06-20 15:30:00,44.97,44.99,44.62,44.63,480700.0,35.3901,35.4058,35.1147,35.1225,480700.0
2007-06-21 09:30:00,44.4,44.56,43.9,43.93,60800.0,34.9415,35.0674,34.548,34.5717,60800.0
2007-06-21 10:00:00,43.93,44.68,43.88,44.6,65600.0,34.5717,35.1619,34.5323,35.0989,65600.0
2007-06-21 10:30:00,44.63,44.82,44.4,44.72,53700.0,35.1225,35.2721,34.9415,35.1934,53700.0
2007-06-21 11:00:00,44.72,44.73,44.33,44.5,53100.0,35.1934,35.2012,34.8864,35.0202,53100.0
2007-06-21 11:30:00,44.49,44.56,44.27,44.3,34400.0,35.0124,35.0674,34.8392,34.8628,34400.0
2007-06-21 12:00:00,44.33,44.53,44.24,44.45,51200.0,34.8864,35.0438,34.8156,34.9809,51200.0
2007-06-21 12:30:00,44.45,44.63,44.28,44.33,30200.0,34.9809,35.1225,34.8471,34.8864,30200.0
2007-06-21 13:00:00,44.35,44.87,44.35,44.83,36700.0,34.9022,35.3114,34.9022,35.2799,36700.0
2007-06-21 13:30:00,44.84,45.02,44.84,45.0,45800.0,35.2878,35.4295,35.2878,35.4137,45800.0
2007-06-21 14:00:00,45.01,45.02,44.85,44.89,116900.0,35.4216,35.4295,35.2957,35.3271,116900.0
2007-06-21 14:30:00,44.87,44.91,44.72,44.73,76400.0,35.3114,35.3429,35.1934,35.2012,76400.0
2007-06-21 15:00:00,44.77,44.9,44.68,44.9,261100.0,35.2327,35.335,35.1619,35.335,261100.0
2007-06-21 15:30:00,44.9,45.03,44.82,45.0,63200.0,35.335,35.4373,35.2721,35.4137,63200.0
2007-06-22 09:30:00,44.8,45.19,44.58,45.04,58000.0,35.2563,35.5632,35.0832,35.4452,58000.0
2007-06-22 10:00:00,45.04,45.04,44.55,44.75,44400.0,35.4452,35.4452,35.0596,35.217,44400.0
2007-06-22 10:30:00,44.76,44.84,44.58,44.58,42700.0,35.2248,35.2878,35.0832,35.0832,42700.0
2007-06-22 11:00:00,44.59,44.6,44.51,44.54,67100.0,35.0911,35.0989,35.0281,35.0517,67100.0
2007-06-22 11:30:00,44.58,44.6,44.28,44.43,48200.0,35.0832,35.0989,34.8471,34.9651,48200.0
2007-06-22 12:00:00,44.43,44.43,44.04,44.06,42600.0,34.9651,34.9651,34.6582,34.674,42600.0
2007-06-22 12:30:00,44.06,44.36,43.96,44.29,32000.0,34.674,34.9101,34.5953,34.855,32000.0
2007-06-22 13:00:00,44.31,44.55,44.17,44.54,77100.0,34.8707,35.0596,34.7605,35.0517,77100.0
2007-06-22 13:30:00,44.55,44.59,44.22,44.31,48700.0,35.0596,35.0911,34.7999,34.8707,48700.0
2007-06-22 14:00:00,44.29,44.46,44.18,44.46,42800.0,34.855,34.9888,34.7684,34.9888,42800.0
2007-06-22 14:30:00,44.45,44.52,44.33,44.42,48900.0,34.9809,35.036,34.8864,34.9573,48900.0
2007-06-22 15:00:00,44.43,44.56,44.34,44.4,41500.0,34.9651,35.0674,34.8943,34.9415,41500.0
2007-06-22 15:30:00,44.41,44.53,44.22,44.29,97800.0,34.9494,35.0438,34.7999,34.855,97800.0
2007-06-25 09:30:00,44.19,45.0,44.19,44.62,116400.0,34.7763,35.4137,34.7763,35.1147,116400.0
2007-06-25 10:00:00,44.67,45.25,44.62,45.09,169300.0,35.154,35.6105,35.1147,35.4845,169300.0
2007-06-25 10:30:00,45.1,45.16,44.88,45.01,102400.0,35.4924,35.5396,35.3193,35.4216,102400.0
2007-06-25 11:00:00,45.02,45.1,44.72,44.85,93100.0,35.4295,35.4924,35.1934,35.2957,93100.0
2007-06-25 11:30:00,44.85,45.02,44.85,45.0,60400.0,35.2957,35.4295,35.2957,35.4137,60400.0
2007-06-25 12:00:00,45.01,45.34,44.8,44.8,77100.0,35.4216,35.6813,35.2563,35.2563,77100.0
2007-06-25 12:30:00,44.81,44.92,44.62,44.63,72600.0,35.2642,35.3508,35.1147,35.1225,72600.0
2007-06-25 13:00:00,44.61,44.85,44.58,44.76,53300.0,35.1068,35.2957,35.0832,35.2248,53300.0
2007-06-25 13:30:00,44.77,45.0,44.77,44.79,75100.0,35.2327,35.4137,35.2327,35.2485,75100.0
2007-06-25 14:00:00,44.78,44.8,44.31,44.42,74700.0,35.2406,35.2563,34.8707,34.9573,74700.0
2007-06-25 14:30:00,44.41,44.41,44.01,44.14,118400.0,34.9494,34.9494,34.6346,34.7369,118400.0
2007-06-25 15:00:00,44.14,44.47,43.94,44.24,134800.0,34.7369,34.9966,34.5795,34.8156,134800.0
2007-06-25 15:30:00,44.24,44.54,44.15,44.18,127300.0,34.8156,35.0517,34.7448,34.7684,127300.0
2007-06-26 09:30:00,44.41,44.41,43.9,43.92,65600.0,34.9494,34.9494,34.548,34.5638,65600.0
2007-06-26 10:00:00,43.92,44.0,43.77,43.85,79900.0,34.5638,34.6267,34.4457,34.5087,79900.0
2007-06-26 10:30:00,43.83,43.92,43.4,43.45,108800.0,34.493,34.5638,34.1546,34.1939,108800.0
2007-06-26 11:00:00,43.39,43.7,43.22,43.5,52300.0,34.1467,34.3907,34.0129,34.2333,52300.0
2007-06-26 11:30:00,43.5,43.74,43.42,43.55,63500.0,34.2333,34.4221,34.1703,34.2726,63500.0
2007-06-26 12:00:00,43.57,43.77,43.57,43.76,48600.0,34.2883,34.4457,34.2883,34.4379,48600.0
2007-06-26 12:30:00,43.76,43.79,43.6,43.6,28800.0,34.4379,34.4615,34.312,34.312,28800.0
2007-06-26 13:00:00,43.62,43.87,43.6,43.69,28500.0,34.3277,34.5244,34.312,34.3828,28500.0
2007-06-26 13:30:00,43.7,43.8,43.5,43.63,71600.0,34.3907,34.4693,34.2333,34.3356,71600.0
2007-06-26 14:00:00,43.63,43.81,43.56,43.61,78900.0,34.3356,34.4772,34.2805,34.3198,78900.0
2007-06-26 14:30:00,43.6,43.67,43.44,43.46,108100.0,34.312,34.367,34.186,34.2018,108100.0
2007-06-26 15:00:00,43.46,43.77,43.45,43.65,89700.0,34.2018,34.4457,34.1939,34.3513,89700.0
2007-06-26 15:30:00,43.65,43.72,43.56,43.64,101100.0,34.3513,34.4064,34.2805,34.3434,101100.0
2007-06-27 09:30:00,43.3,43.38,42.5,42.58,176900.0,34.0759,34.1388,33.4463,33.5092,176900.0
2007-06-27 10:00:00,42.58,42.74,42.22,42.39,145900.0,33.5092,33.6352,33.2259,33.3597,145900.0
2007-06-27 10:30:00,42.36,42.65,42.33,42.61,114800.0,33.3361,33.5643,33.3125,33.5329,114800.0
2007-06-27 11:00:00,42.6,42.87,42.44,42.76,153900.0,33.525,33.7375,33.3991,33.6509,153900.0
2007-06-27 11:30:00,42.76,42.76,42.49,42.5,95000.0,33.6509,33.6509,33.4384,33.4463,95000.0
2007-06-27 12:00:00,42.51,42.59,42.35,42.49,129500.0,33.4542,33.5171,33.3282,33.4384,129500.0
2007-06-27 12:30:00,42.49,42.87,42.4,42.72,86700.0,33.4384,33.7375,33.3676,33.6194,86700.0
2007-06-27 13:00:00,42.75,42.76,42.57,42.65,65300.0,33.643,33.6509,33.5014,33.5643,65300.0
2007-06-27 13:30:00,42.62,42.96,42.55,42.85,70800.0,33.5407,33.8083,33.4856,33.7217,70800.0
2007-06-27 14:00:00,42.86,43.22,42.85,43.2,90000.0,33.7296,34.0129,33.7217,33.9972,90000.0
2007-06-27 14:30:00,43.19,43.33,42.99,43.1,87300.0,33.9893,34.0995,33.8319,33.9185,87300.0
2007-06-27 15:00:00,43.1,43.54,43.07,43.52,134300.0,33.9185,34.2647,33.8949,34.249,134300.0
2007-06-27 15:30:00,43.51,43.83,43.49,43.7,154000.0,34.2411,34.493,34.2254,34.3907,154000.0
2007-06-28 09:30:00,43.66,43.69,43.27,43.69,34300.0,34.3592,34.3828,34.0523,34.3828,34300.0
2007-06-28 10:00:00,43.71,43.9,43.61,43.86,59800.0,34.3985,34.548,34.3198,34.5166,59800.0
2007-06-28 10:30:00,43.83,43.86,43.58,43.62,102300.0,34.493,34.5166,34.2962,34.3277,102300.0
2007-06-28 11:00:00,43.62,43.71,43.6,43.62,66500.0,34.3277,34.3985,34.312,34.3277,66500.0
2007-06-28 11:30:00,43.63,43.8,43.59,43.74,58200.0,34.3356,34.4693,34.3041,34.4221,58200.0
2007-06-28 12:00:00,43.76,43.99,43.7,43.71,84600.0,34.4379,34.6189,34.3907,34.3985,84600.0
2007-06-28 12:30:00,43.72,43.8,43.55,43.65,54200.0,34.4064,34.4693,34.2726,34.3513,54200.0
2007-06-28 13:00:00,43.65,43.66,43.57,43.62,33700.0,34.3513,34.3592,34.2883,34.3277,33700.0
2007-06-28 13:30:00,43.63,43.73,43.57,43.69,65700.0,34.3356,34.4143,34.2883,34.3828,65700.0
2007-06-28 14:00:00,43.69,43.76,43.51,43.58,102000.0,34.3828,34.4379,34.2411,34.2962,102000.0
2007-06-28 14:30:00,43.56,43.69,43.5,43.54,147500.0,34.2805,34.3828,34.2333,34.2647,147500.0
2007-06-28 15:00:00,43.55,43.58,43.32,43.35,127100.0,34.2726,34.2962,34.0916,34.1152,127100.0
2007-06-28 15:30:00,43.35,43.46,43.13,43.19,226400.0,34.1152,34.2018,33.9421,33.9893,226400.0
2007-06-29 09:30:00,43.29,43.7,43.23,43.51,143700.0,34.068,34.3907,34.0208,34.2411,143700.0
2007-06-29 10:00:00,43.5,43.62,43.39,43.47,138300.0,34.2333,34.3277,34.1467,34.2096,138300.0
2007-06-29 10:30:00,43.46,43.54,43.38,43.46,84900.0,34.2018,34.2647,34.1388,34.2018,84900.0
2007-06-29 11:00:00,43.47,43.49,43.27,43.33,97900.0,34.2096,34.2254,34.0523,34.0995,97900.0
2007-06-29 11:30:00,43.34,43.49,43.3,43.44,61800.0,34.1073,34.2254,34.0759,34.186,61800.0
2007-06-29 12:00:00,43.42,43.49,43.2,43.42,114000.0,34.1703,34.2254,33.9972,34.1703,114000.0
2007-06-29 12:30:00,43.43,43.51,43.34,43.37,107400.0,34.1782,34.2411,34.1073,34.131,107400.0
2007-06-29 13:00:00,43.36,43.48,43.31,43.43,85500.0,34.1231,34.2175,34.0837,34.1782,85500.0
2007-06-29 13:30:00,43.44,43.6,43.43,43.51,92600.0,34.186,34.312,34.1782,34.2411,92600.0
2007-06-29 14:00:00,43.52,43.55,43.4,43.43,132700.0,34.249,34.2726,34.1546,34.1782,132700.0
2007-06-29 14:30:00,43.43,43.5,43.39,43.48,44100.0,34.1782,34.2333,34.1467,34.2175,44100.0
2007-06-29 15:00:00,43.48,43.5,43.02,43.12,125200.0,34.2175,34.2333,33.8555,33.9342,125200.0
2007-06-29 15:30:00,43.12,43.5,43.04,43.44,232500.0,33.9342,34.2333,33.8713,34.186,232500.0
2007-07-02 09:30:00,43.79,44.78,43.72,44.76,131100.0,34.4615,35.2406,34.4064,35.2248,131100.0
2007-07-02 10:00:00,44.78,44.86,44.43,44.44,106500.0,35.2406,35.3035,34.9651,34.973,106500.0
2007-07-02 10:30:00,44.43,44.67,44.43,44.58,73200.0,34.9651,35.154,34.9651,35.0832,73200.0
2007-07-02 11:00:00,44.6,44.62,44.4,44.44,77900.0,35.0989,35.1147,34.9415,34.973,77900.0
2007-07-02 11:30:00,44.47,44.57,44.44,44.48,38900.0,34.9966,35.0753,34.973,35.0045,38900.0
2007-07-02 12:00:00,44.49,44.67,44.35,44.44,52600.0,35.0124,35.154,34.9022,34.973,52600.0
2007-07-02 12:30:00,44.47,44.66,44.39,44.57,161500.0,34.9966,35.1461,34.9337,35.0753,161500.0
2007-07-02 13:00:00,44.56,44.59,44.48,44.51,35300.0,35.0674,35.0911,35.0045,35.0281,35300.0
2007-07-02 13:30:00,44.52,44.68,44.45,44.67,69700.0,35.036,35.1619,34.9809,35.154,69700.0
2007-07-02 14:00:00,44.69,44.91,44.67,44.8,66200.0,35.1698,35.3429,35.154,35.2563,66200.0
2007-07-02 14:30:00,44.8,44.97,44.7,44.89,56100.0,35.2563,35.3901,35.1776,35.3271,56100.0
2007-07-02 15:00:00,44.89,44.9,44.77,44.89,109700.0,35.3271,35.335,35.2327,35.3271,109700.0
2007-07-02 15:30:00,44.89,45.07,44.85,44.85,218000.0,35.3271,35.4688,35.2957,35.2957,218000.0
2007-07-03 09:30:00,44.9,45.0,44.36,44.57,63400.0,35.335,35.4137,34.9101,35.0753,63400.0
2007-07-03 10:00:00,44.57,44.69,44.43,44.6,72900.0,35.0753,35.1698,34.9651,35.0989,72900.0
2007-07-03 10:30:00,44.61,44.69,44.54,44.65,59100.0,35.1068,35.1698,35.0517,35.1383,59100.0
2007-07-03 11:00:00,44.64,44.7,44.56,44.69,46400.0,35.1304,35.1776,35.0674,35.1698,46400.0
2007-07-03 11:30:00,44.7,44.87,44.66,44.77,43800.0,35.1776,35.3114,35.1461,35.2327,43800.0
2007-07-03 12:00:00,44.79,45.03,44.78,44.95,56800.0,35.2485,35.4373,35.2406,35.3744,56800.0
2007-07-03 12:30:00,44.96,45.07,44.93,45.05,62400.0,35.3822,35.4688,35.3586,35.4531,62400.0
2007-07-05 09:30:00,44.95,45.39,44.75,45.34,94000.0,35.3744,35.7206,35.217,35.6813,94000.0
2007-07-05 10:00:00,45.36,45.37,44.78,44.86,68600.0,35.697,35.7049,35.2406,35.3035,68600.0
2007-07-05 10:30:00,44.85,44.92,44.63,44.8,50500.0,35.2957,35.3508,35.1225,35.2563,50500.0
2007-07-05 11:00:00,44.79,44.97,44.6,44.97,53000.0,35.2485,35.3901,35.0989,35.3901,53000.0
2007-07-05 11:30:00,44.96,45.24,44.94,45.16,91000.0,35.3822,35.6026,35.3665,35.5396,91000.0
2007-07-05 12:00:00,45.17,45.62,45.13,45.34,115500.0,35.5475,35.9016,35.516,35.6813,115500.0
2007-07-05 12:30:00,45.33,45.33,45.08,45.2,87500.0,35.6734,35.6734,35.4767,35.5711,87500.0
2007-07-05 13:00:00,45.2,45.33,45.2,45.26,45700.0,35.5711,35.6734,35.5711,35.6183,45700.0
2007-07-05 13:30:00,45.27,45.45,45.26,45.4,129100.0,35.6262,35.7679,35.6183,35.7285,129100.0
2007-07-05 14:00:00,45.39,45.56,45.35,45.53,71800.0,35.7206,35.8544,35.6892,35.8308,71800.0
2007-07-05 14:30:00,45.53,45.66,45.52,45.53,61400.0,35.8308,35.9331,35.8229,35.8308,61400.0
2007-07-05 15:00:00,45.52,45.52,45.22,45.26,52300.0,35.8229,35.8229,35.5868,35.6183,52300.0
2007-07-05 15:30:00,45.26,45.37,45.23,45.34,99500.0,35.6183,35.7049,35.5947,35.6813,99500.0
2007-07-06 09:30:00,45.54,45.92,45.51,45.91,85100.0,35.8387,36.1377,35.8151,36.1299,85100.0
2007-07-06 10:00:00,45.83,46.3,45.75,46.3,118500.0,36.0669,36.4368,36.0039,36.4368,118500.0
2007-07-06 10:30:00,46.3,46.33,46.03,46.08,86600.0,36.4368,36.4604,36.2243,36.2636,86600.0
2007-07-06 11:00:00,46.09,46.21,45.98,46.2,53300.0,36.2715,36.366,36.1849,36.3581,53300.0
2007-07-06 11:30:00,46.21,46.44,46.15,46.18,54300.0,36.366,36.547,36.3187,36.3423,54300.0
2007-07-06 12:00:00,46.17,46.18,45.96,46.06,70300.0,36.3345,36.3423,36.1692,36.2479,70300.0
2007-07-06 12:30:00,46.05,46.07,45.9,45.96,36100.0,36.24,36.2558,36.122,36.1692,36100.0
2007-07-06 13:00:00,45.96,46.03,45.88,46.01,22900.0,36.1692,36.2243,36.1062,36.2086,22900.0
2007-07-06 13:30:00,46.01,46.12,45.88,46.07,38600.0,36.2086,36.2951,36.1062,36.2558,38600.0
2007-07-06 14:00:00,46.06,46.14,45.93,46.01,25400.0,36.2479,36.3109,36.1456,36.2086,25400.0
2007-07-06 14:30:00,46.02,46.2,46.0,46.19,46700.0,36.2164,36.3581,36.2007,36.3502,46700.0
2007-07-06 15:00:00,46.19,46.21,46.08,46.16,82700.0,36.3502,36.366,36.2636,36.3266,82700.0
2007-07-06 15:30:00,46.2,46.21,46.1,46.14,79500.0,36.3581,36.366,36.2794,36.3109,79500.0
2007-07-09 09:30:00,46.39,46.47,45.9,45.91,134300.0,36.5076,36.5706,36.122,36.1299,134300.0
2007-07-09 10:00:00,45.9,45.98,45.68,45.71,224700.0,36.122,36.1849,35.9489,35.9725,224700.0
2007-07-09 10:30:00,45.71,45.78,45.37,45.39,93100.0,35.9725,36.0276,35.7049,35.7206,93100.0
2007-07-09 11:00:00,45.36,45.47,45.33,45.47,57000.0,35.697,35.7836,35.6734,35.7836,57000.0
2007-07-09 11:30:00,45.46,45.6,45.44,45.58,43400.0,35.7757,35.8859,35.76,35.8702,43400.0
2007-07-09 12:00:00,45.58,45.58,45.39,45.42,33500.0,35.8702,35.8702,35.7206,35.7442,33500.0
2007-07-09 12:30:00,45.43,45.54,45.43,45.53,36300.0,35.7521,35.8387,35.7521,35.8308,36300.0
2007-07-09 13:00:00,45.52,45.7,45.48,45.63,113300.0,35.8229,35.9646,35.7915,35.9095,113300.0
2007-07-09 13:30:00,45.64,45.92,45.52,45.81,61200.0,35.9174,36.1377,35.8229,36.0512,61200.0
2007-07-09 14:00:00,45.79,45.79,45.64,45.69,49500.0,36.0354,36.0354,35.9174,35.9567,49500.0
2007-07-09 14:30:00,45.68,45.99,45.63,45.83,38400.0,35.9489,36.1928,35.9095,36.0669,38400.0
2007-07-09 15:00:00,45.84,45.9,45.61,45.67,61400.0,36.0748,36.122,35.8938,35.941,61400.0
2007-07-09 15:30:00,45.68,45.85,45.5,45.7,167300.0,35.9489,36.0826,35.8072,35.9646,167300.0
2007-07-10 09:30:00,45.5,45.7,44.68,44.7,96900.0,35.8072,35.9646,35.1619,35.1776,96900.0
2007-07-10 10:00:00,44.7,45.1,44.52,44.96,88800.0,35.1776,35.4924,35.036,35.3822,88800.0
2007-07-10 10:30:00,44.97,45.09,44.79,45.0,41000.0,35.3901,35.4845,35.2485,35.4137,41000.0
2007-07-10 11:00:00,45.0,45.09,44.91,45.02,191600.0,35.4137,35.4845,35.3429,35.4295,191600.0
2007-07-10 11:30:00,45.02,45.17,44.92,45.17,44500.0,35.4295,35.5475,35.3508,35.5475,44500.0
2007-07-10 12:00:00,45.17,45.26,44.96,45.04,35600.0,35.5475,35.6183,35.3822,35.4452,35600.0
2007-07-10 12:30:00,45.04,45.07,44.86,45.0,45500.0,35.4452,35.4688,35.3035,35.4137,45500.0
2007-07-10 13:00:00,44.99,45.16,44.77,44.82,51000.0,35.4058,35.5396,35.2327,35.2721,51000.0
2007-07-10 13:30:00,44.84,45.08,44.7,44.75,46200.0,35.2878,35.4767,35.1776,35.217,46200.0
2007-07-10 14:00:00,44.75,45.0,44.56,44.96,133900.0,35.217,35.4137,35.0674,35.3822,133900.0
2007-07-10 14:30:00,44.98,45.2,44.96,45.18,97300.0,35.398,35.5711,35.3822,35.5554,97300.0
2007-07-10 15:00:00,45.17,45.2,45.0,45.14,87700.0,35.5475,35.5711,35.4137,35.5239,87700.0
2007-07-10 15:30:00,45.13,45.15,44.7,44.74,491500.0,35.516,35.5318,35.1776,35.2091,491500.0
2007-07-11 09:30:00,44.46,44.89,44.34,44.41,163900.0,34.9888,35.3271,34.8943,34.9494,163900.0
2007-07-11 10:00:00,44.46,44.98,44.4,44.87,89400.0,34.9888,35.398,34.9415,35.3114,89400.0
2007-07-11 10:30:00,44.87,45.09,44.73,45.05,296000.0,35.3114,35.4845,35.2012,35.4531,296000.0
2007-07-11 11:00:00,45.06,45.08,44.66,44.74,77000.0,35.4609,35.4767,35.1461,35.2091,77000.0
2007-07-11 11:30:00,44.72,44.84,44.67,44.76,41600.0,35.1934,35.2878,35.154,35.2248,41600.0
2007-07-11 12:00:00,44.76,45.05,44.74,44.93,39900.0,35.2248,35.4531,35.2091,35.3586,39900.0
2007-07-11 12:30:00,44.92,45.0,44.73,44.81,33900.0,35.3508,35.4137,35.2012,35.2642,33900.0
2007-07-11 13:00:00,44.82,44.95,44.82,44.95,23800.0,35.2721,35.3744,35.2721,35.3744,23800.0
2007-07-11 13:30:00,44.98,45.18,44.9,44.93,32400.0,35.398,35.5554,35.335,35.3586,32400.0
2007-07-11 14:00:00,44.93,45.21,44.93,45.14,46700.0,35.3586,35.579,35.3586,35.5239,46700.0
2007-07-11 14:30:00,45.1,45.16,45.01,45.11,122300.0,35.4924,35.5396,35.4216,35.5003,122300.0
2007-07-11 15:00:00,45.12,45.25,45.03,45.19,599100.0,35.5082,35.6105,35.4373,35.5632,599100.0
2007-07-11 15:30:00,45.21,45.25,45.08,45.19,109800.0,35.579,35.6105,35.4767,35.5632,109800.0
2007-07-12 09:30:00,45.35,45.65,45.25,45.59,190500.0,35.6892,35.9252,35.6105,35.878,190500.0
2007-07-12 10:00:00,45.57,45.81,45.42,45.49,146600.0,35.8623,36.0512,35.7442,35.7993,146600.0
2007-07-12 10:30:00,45.48,45.7,45.44,45.69,52900.0,35.7915,35.9646,35.76,35.9567,52900.0
2007-07-12 11:00:00,45.67,45.87,45.67,45.85,55400.0,35.941,36.0984,35.941,36.0826,55400.0
2007-07-12 11:30:00,45.87,45.96,45.78,45.86,70700.0,36.0984,36.1692,36.0276,36.0905,70700.0
2007-07-12 12:00:00,45.87,45.95,45.8,45.87,68000.0,36.0984,36.1613,36.0433,36.0984,68000.0
2007-07-12 12:30:00,45.87,45.91,45.76,45.82,69900.0,36.0984,36.1299,36.0118,36.059,69900.0
2007-07-12 13:00:00,45.82,45.85,45.49,45.64,60100.0,36.059,36.0826,35.7993,35.9174,60100.0
2007-07-12 13:30:00,45.64,45.89,45.64,45.7,73400.0,35.9174,36.1141,35.9174,35.9646,73400.0
2007-07-12 14:00:00,45.73,45.77,45.6,45.72,41300.0,35.9882,36.0197,35.8859,35.9803,41300.0
2007-07-12 14:30:00,45.74,45.87,45.7,45.83,25400.0,35.9961,36.0984,35.9646,36.0669,25400.0
2007-07-12 15:00:00,45.84,45.91,45.78,45.8,61400.0,36.0748,36.1299,36.0276,36.0433,61400.0
2007-07-12 15:30:00,45.82,45.95,45.76,45.89,125000.0,36.059,36.1613,36.0118,36.1141,125000.0
2007-07-13 09:30:00,45.86,46.07,45.54,45.81,150000.0,36.0905,36.2558,35.8387,36.0512,150000.0
2007-07-13 10:00:00,45.85,45.97,45.5,45.5,86600.0,36.0826,36.1771,35.8072,35.8072,86600.0
2007-07-13 10:30:00,45.53,45.57,45.41,45.45,36400.0,35.8308,35.8623,35.7364,35.7679,36400.0
2007-07-13 11:00:00,45.44,45.54,45.41,45.49,36900.0,35.76,35.8387,35.7364,35.7993,36900.0
2007-07-13 11:30:00,45.47,45.54,45.37,45.46,38700.0,35.7836,35.8387,35.7049,35.7757,38700.0
2007-07-13 12:00:00,45.46,45.57,45.3,45.31,32100.0,35.7757,35.8623,35.6498,35.6577,32100.0
2007-07-13 12:30:00,45.31,45.41,45.26,45.34,33800.0,35.6577,35.7364,35.6183,35.6813,33800.0
2007-07-13 13:00:00,45.33,45.45,45.22,45.44,35400.0,35.6734,35.7679,35.5868,35.76,35400.0
2007-07-13 13:30:00,45.43,45.62,45.37,45.62,26900.0,35.7521,35.9016,35.7049,35.9016,26900.0
2007-07-13 14:00:00,45.63,45.73,45.48,45.5,44200.0,35.9095,35.9882,35.7915,35.8072,44200.0
2007-07-13 14:30:00,45.52,45.55,45.4,45.49,83200.0,35.8229,35.8465,35.7285,35.7993,83200.0
2007-07-13 15:00:00,45.48,45.6,45.41,45.58,57400.0,35.7915,35.8859,35.7364,35.8702,57400.0
2007-07-13 15:30:00,45.58,45.68,45.33,45.46,118200.0,35.8702,35.9489,35.6734,35.7757,118200.0
2007-07-16 09:30:00,45.48,45.92,45.3,45.73,137500.0,35.7915,36.1377,35.6498,35.9882,137500.0
2007-07-16 10:00:00,45.73,45.74,45.55,45.74,165300.0,35.9882,35.9961,35.8465,35.9961,165300.0
2007-07-16 10:30:00,45.74,45.77,45.58,45.65,98400.0,35.9961,36.0197,35.8702,35.9252,98400.0
2007-07-16 11:00:00,45.64,45.87,45.6,45.79,65700.0,35.9174,36.0984,35.8859,36.0354,65700.0
2007-07-16 11:30:00,45.78,46.11,45.78,45.93,66400.0,36.0276,36.2873,36.0276,36.1456,66400.0
2007-07-16 12:00:00,45.94,46.02,45.9,45.98,86300.0,36.1535,36.2164,36.122,36.1849,86300.0
2007-07-16 12:30:00,46.0,46.18,45.98,46.09,45700.0,36.2007,36.3423,36.1849,36.2715,45700.0
2007-07-16 13:00:00,46.08,46.09,45.68,45.7,26400.0,36.2636,36.2715,35.9489,35.9646,26400.0
2007-07-16 13:30:00,45.7,45.7,45.27,45.28,120200.0,35.9646,35.9646,35.6262,35.6341,120200.0
2007-07-16 14:00:00,45.29,45.51,45.26,45.51,58800.0,35.6419,35.8151,35.6183,35.8151,58800.0
2007-07-16 14:30:00,45.5,45.64,45.34,45.4,39300.0,35.8072,35.9174,35.6813,35.7285,39300.0
2007-07-16 15:00:00,45.4,45.55,45.34,45.45,47700.0,35.7285,35.8465,35.6813,35.7679,47700.0
2007-07-16 15:30:00,45.46,45.46,45.1,45.21,150200.0,35.7757,35.7757,35.4924,35.579,150200.0
2007-07-17 09:30:00,45.52,45.62,44.96,44.96,136900.0,35.8229,35.9016,35.3822,35.3822,136900.0
2007-07-17 10:00:00,44.95,45.14,44.83,45.1,111800.0,35.3744,35.5239,35.2799,35.4924,111800.0
2007-07-17 10:30:00,45.09,45.14,44.96,45.03,106100.0,35.4845,35.5239,35.3822,35.4373,106100.0
2007-07-17 11:00:00,45.01,45.06,44.67,44.95,81400.0,35.4216,35.4609,35.154,35.3744,81400.0
2007-07-17 11:30:00,44.96,44.97,44.62,44.71,93300.0,35.3822,35.3901,35.1147,35.1855,93300.0
2007-07-17 12:00:00,44.7,44.74,44.3,44.3,116200.0,35.1776,35.2091,34.8628,34.8628,116200.0
2007-07-17 12:30:00,44.31,44.35,44.11,44.32,73300.0,34.8707,34.9022,34.7133,34.8786,73300.0
2007-07-17 13:00:00,44.34,44.48,44.26,44.34,68800.0,34.8943,35.0045,34.8314,34.8943,68800.0
2007-07-17 13:30:00,44.36,44.58,44.34,44.54,98100.0,34.9101,35.0832,34.8943,35.0517,98100.0
2007-07-17 14:00:00,44.56,44.76,44.5,44.74,66000.0,35.0674,35.2248,35.0202,35.2091,66000.0
2007-07-17 14:30:00,44.75,44.81,44.58,44.65,71300.0,35.217,35.2642,35.0832,35.1383,71300.0
2007-07-17 15:00:00,44.68,44.69,44.6,44.64,49300.0,35.1619,35.1698,35.0989,35.1304,49300.0
2007-07-17 15:30:00,44.63,44.64,44.39,44.42,101100.0,35.1225,35.1304,34.9337,34.9573,101100.0
2007-07-18 09:30:00,44.15,45.01,44.14,44.84,91900.0,34.7448,35.4216,34.7369,35.2878,91900.0
2007-07-18 10:00:00,44.85,45.03,44.39,44.87,77200.0,35.2957,35.4373,34.9337,35.3114,77200.0
2007-07-18 10:30:00,44.86,44.91,44.67,44.72,37300.0,35.3035,35.3429,35.154,35.1934,37300.0
2007-07-18 11:00:00,44.7,44.79,44.61,44.68,27600.0,35.1776,35.2485,35.1068,35.1619,27600.0
2007-07-18 11:30:00,44.67,44.67,44.34,44.55,55700.0,35.154,35.154,34.8943,35.0596,55700.0
2007-07-18 12:00:00,44.57,44.6,44.34,44.43,60200.0,35.0753,35.0989,34.8943,34.9651,60200.0
2007-07-18 12:30:00,44.4,44.81,44.38,44.73,88700.0,34.9415,35.2642,34.9258,35.2012,88700.0
2007-07-18 13:00:00,44.73,45.0,44.72,44.77,115900.0,35.2012,35.4137,35.1934,35.2327,115900.0
2007-07-18 13:30:00,44.77,44.77,44.52,44.59,72200.0,35.2327,35.2327,35.036,35.0911,72200.0
2007-07-18 14:00:00,44.59,44.71,44.52,44.55,79600.0,35.0911,35.1855,35.036,35.0596,79600.0
2007-07-18 14:30:00,44.57,44.66,44.41,44.58,92600.0,35.0753,35.1461,34.9494,35.0832,92600.0
2007-07-18 15:00:00,44.58,44.67,44.49,44.55,107400.0,35.0832,35.154,35.0124,35.0596,107400.0
2007-07-18 15:30:00,44.55,44.66,44.5,44.55,224300.0,35.0596,35.1461,35.0202,35.0596,224300.0
2007-07-19 09:30:00,45.0,45.21,44.63,44.9,67400.0,35.4137,35.579,35.1225,35.335,67400.0
2007-07-19 10:00:00,44.89,44.99,44.68,44.78,55800.0,35.3271,35.4058,35.1619,35.2406,55800.0
2007-07-19 10:30:00,44.83,44.87,44.52,44.59,55000.0,35.2799,35.3114,35.036,35.0911,55000.0
2007-07-19 11:00:00,44.58,44.91,44.56,44.88,83500.0,35.0832,35.3429,35.0674,35.3193,83500.0
2007-07-19 11:30:00,44.87,44.89,44.77,44.81,41700.0,35.3114,35.3271,35.2327,35.2642,41700.0
2007-07-19 12:00:00,44.81,44.93,44.76,44.85,54400.0,35.2642,35.3586,35.2248,35.2957,54400.0
2007-07-19 12:30:00,44.85,44.86,44.74,44.82,38600.0,35.2957,35.3035,35.2091,35.2721,38600.0
2007-07-19 13:00:00,44.82,44.83,44.7,44.72,35300.0,35.2721,35.2799,35.1776,35.1934,35300.0
2007-07-19 13:30:00,44.72,44.82,44.67,44.79,54300.0,35.1934,35.2721,35.154,35.2485,54300.0
2007-07-19 14:00:00,44.8,44.84,44.63,44.77,105000.0,35.2563,35.2878,35.1225,35.2327,105000.0
2007-07-19 14:30:00,44.76,44.87,44.73,44.77,70600.0,35.2248,35.3114,35.2012,35.2327,70600.0
2007-07-19 15:00:00,44.77,44.9,44.62,44.83,107900.0,35.2327,35.335,35.1147,35.2799,107900.0
2007-07-19 15:30:00,44.81,44.84,44.64,44.75,123400.0,35.2642,35.2878,35.1304,35.217,123400.0
2007-07-20 09:30:00,44.0,44.45,43.65,43.7,102800.0,34.6267,34.9809,34.3513,34.3907,102800.0
2007-07-20 10:00:00,43.76,43.76,43.29,43.46,84600.0,34.4379,34.4379,34.068,34.2018,84600.0
2007-07-20 10:30:00,43.43,43.57,43.25,43.48,115800.0,34.1782,34.2883,34.0365,34.2175,115800.0
2007-07-20 11:00:00,43.49,43.52,43.2,43.26,63800.0,34.2254,34.249,33.9972,34.0444,63800.0
2007-07-20 11:30:00,43.25,43.3,42.98,43.0,47500.0,34.0365,34.0759,33.824,33.8398,47500.0
2007-07-20 12:00:00,43.0,43.08,42.8,43.06,146000.0,33.8398,33.9027,33.6824,33.887,146000.0
2007-07-20 12:30:00,43.06,43.08,42.86,42.91,33700.0,33.887,33.9027,33.7296,33.7689,33700.0
2007-07-20 13:00:00,42.91,43.45,42.88,43.3,293200.0,33.7689,34.1939,33.7453,34.0759,293200.0
2007-07-20 13:30:00,43.31,43.75,43.31,43.67,75000.0,34.0837,34.43,34.0837,34.367,75000.0
2007-07-20 14:00:00,43.64,43.91,43.55,43.85,56300.0,34.3434,34.5559,34.2726,34.5087,56300.0
2007-07-20 14:30:00,43.82,43.86,43.65,43.84,32400.0,34.4851,34.5166,34.3513,34.5008,32400.0
2007-07-20 15:00:00,43.87,43.98,43.73,43.87,59500.0,34.5244,34.611,34.4143,34.5244,59500.0
2007-07-20 15:30:00,43.88,43.88,43.63,43.66,68100.0,34.5323,34.5323,34.3356,34.3592,68100.0
2007-07-23 09:30:00,43.8,44.46,43.63,44.46,358400.0,34.4693,34.9888,34.3356,34.9888,358400.0
2007-07-23 10:00:00,44.44,44.44,43.74,44.05,144100.0,34.973,34.973,34.4221,34.6661,144100.0
2007-07-23 10:30:00,44.0,44.14,43.99,44.14,51700.0,34.6267,34.7369,34.6189,34.7369,51700.0
2007-07-23 11:00:00,44.11,44.17,43.99,44.0,53600.0,34.7133,34.7605,34.6189,34.6267,53600.0
2007-07-23 11:30:00,44.0,44.06,43.63,43.83,73300.0,34.6267,34.674,34.3356,34.493,73300.0
2007-07-23 12:00:00,43.83,43.83,43.5,43.52,104700.0,34.493,34.493,34.2333,34.249,104700.0
2007-07-23 12:30:00,43.52,43.62,43.26,43.27,83500.0,34.249,34.3277,34.0444,34.0523,83500.0
2007-07-23 13:00:00,43.27,43.38,43.02,43.08,304600.0,34.0523,34.1388,33.8555,33.9027,304600.0
2007-07-23 13:30:00,43.09,43.17,43.0,43.0,72700.0,33.9106,33.9736,33.8398,33.8398,72700.0
2007-07-23 14:00:00,43.02,43.04,42.65,42.72,133900.0,33.8555,33.8713,33.5643,33.6194,133900.0
2007-07-23 14:30:00,42.75,42.92,42.68,42.74,95200.0,33.643,33.7768,33.5879,33.6352,95200.0
2007-07-23 15:00:00,42.74,42.88,42.56,42.88,152700.0,33.6352,33.7453,33.4935,33.7453,152700.0
2007-07-23 15:30:00,42.88,42.97,42.71,42.78,157400.0,33.7453,33.8162,33.6116,33.6666,157400.0
2007-07-24 09:30:00,42.5,42.63,41.91,42.15,160300.0,33.4463,33.5486,32.982,33.1708,160300.0
2007-07-24 10:00:00,42.15,42.35,42.03,42.31,110100.0,33.1708,33.3282,33.0764,33.2968,110100.0
2007-07-24 10:30:00,42.33,42.61,42.3,42.48,72100.0,33.3125,33.5329,33.2889,33.4305,72100.0
2007-07-24 11:00:00,42.47,42.59,42.42,42.55,53500.0,33.4227,33.5171,33.3833,33.4856,53500.0
2007-07-24 11:30:00,42.55,42.67,42.49,42.65,52900.0,33.4856,33.5801,33.4384,33.5643,52900.0
2007-07-24 12:00:00,42.65,42.85,42.59,42.79,74800.0,33.5643,33.7217,33.5171,33.6745,74800.0
2007-07-24 12:30:00,42.81,42.98,42.69,42.69,79400.0,33.6902,33.824,33.5958,33.5958,79400.0
2007-07-24 13:00:00,42.68,42.75,42.5,42.67,106700.0,33.5879,33.643,33.4463,33.5801,106700.0
2007-07-24 13:30:00,42.63,42.8,42.52,42.67,33300.0,33.5486,33.6824,33.462,33.5801,33300.0
2007-07-24 14:00:00,42.69,42.69,42.44,42.57,36800.0,33.5958,33.5958,33.3991,33.5014,36800.0
2007-07-24 14:30:00,42.58,42.63,42.23,42.25,59900.0,33.5092,33.5486,33.2338,33.2495,59900.0
2007-07-24 15:00:00,42.25,42.3,42.04,42.08,139900.0,33.2495,33.2889,33.0843,33.1158,139900.0
2007-07-24 15:30:00,42.05,42.06,41.8,41.86,203700.0,33.0921,33.1,32.8954,32.9426,203700.0
2007-07-25 09:30:00,42.11,42.26,41.65,41.91,109000.0,33.1394,33.2574,32.7774,32.982,109000.0
2007-07-25 10:00:00,41.87,41.93,41.34,41.5,149700.0,32.9505,32.9977,32.5334,32.6593,149700.0
2007-07-25 10:30:00,41.51,41.51,41.01,41.21,237000.0,32.6672,32.6672,32.2737,32.4311,237000.0
2007-07-25 11:00:00,41.21,41.35,40.91,41.22,146500.0,32.4311,32.5413,32.195,32.439,146500.0
2007-07-25 11:30:00,41.24,41.47,41.05,41.4,79900.0,32.4547,32.6357,32.3052,32.5806,79900.0
2007-07-25 12:00:00,41.38,41.48,41.0,41.1,92300.0,32.5649,32.6436,32.2658,32.3445,92300.0
2007-07-25 12:30:00,41.11,41.13,40.8,40.87,98500.0,32.3524,32.3681,32.1084,32.1635,98500.0
2007-07-25 13:00:00,40.82,40.94,40.61,40.79,89700.0,32.1242,32.2186,31.9589,32.1006,89700.0
2007-07-25 13:30:00,40.78,40.81,40.54,40.54,59300.0,32.0927,32.1163,31.9038,31.9038,59300.0
2007-07-25 14:00:00,40.54,41.0,40.4,40.97,137900.0,31.9038,32.2658,31.7936,32.2422,137900.0
2007-07-25 14:30:00,40.95,41.01,40.73,40.87,117100.0,32.2265,32.2737,32.0533,32.1635,117100.0
2007-07-25 15:00:00,40.88,41.41,40.87,41.12,123400.0,32.1714,32.5885,32.1635,32.3603,123400.0
2007-07-25 15:30:00,41.12,41.19,40.9,41.02,289800.0,32.3603,32.4154,32.1871,32.2816,289800.0
2007-07-26 09:30:00,40.09,40.53,39.75,40.44,124400.0,31.5497,31.896,31.2821,31.8251,124400.0
2007-07-26 10:00:00,40.47,40.55,40.04,40.24,88200.0,31.8487,31.9117,31.5103,31.6677,88200.0
2007-07-26 10:30:00,40.27,40.43,40.08,40.23,91600.0,31.6913,31.8173,31.5418,31.6599,91600.0
2007-07-26 11:00:00,40.21,40.23,39.43,39.51,133800.0,31.6441,31.6599,31.0303,31.0932,133800.0
2007-07-26 11:30:00,39.5,39.67,39.25,39.67,77500.0,31.0854,31.2192,30.8886,31.2192,77500.0
2007-07-26 12:00:00,39.66,39.71,39.19,39.39,63700.0,31.2113,31.2506,30.8414,30.9988,63700.0
2007-07-26 12:30:00,39.38,39.42,38.85,39.03,113600.0,30.9909,31.0224,30.5738,30.7155,113600.0
2007-07-26 13:00:00,39.03,39.06,38.66,38.9,224200.0,30.7155,30.7391,30.4243,30.6132,224200.0
2007-07-26 13:30:00,38.89,39.06,38.73,38.84,93800.0,30.6053,30.7391,30.4794,30.566,93800.0
2007-07-26 14:00:00,38.83,39.02,38.5,38.81,171400.0,30.5581,30.7076,30.2984,30.5424,171400.0
2007-07-26 14:30:00,38.79,38.99,38.5,38.71,142800.0,30.5266,30.684,30.2984,30.4637,142800.0
2007-07-26 15:00:00,38.69,39.38,38.65,39.18,170600.0,30.4479,30.9909,30.4164,30.8335,170600.0
2007-07-26 15:30:00,39.17,39.35,38.92,39.16,214800.0,30.8257,30.9673,30.6289,30.8178,214800.0
2007-07-27 09:30:00,39.46,39.89,38.65,39.53,164400.0,31.0539,31.3923,30.4164,31.109,164400.0
2007-07-27 10:00:00,39.6,40.11,39.56,39.67,122500.0,31.1641,31.5654,31.1326,31.2192,122500.0
2007-07-27 10:30:00,39.68,39.84,39.26,39.44,131000.0,31.227,31.3529,30.8965,31.0382,131000.0
2007-07-27 11:00:00,39.47,39.6,39.33,39.43,165100.0,31.0618,31.1641,30.9516,31.0303,165100.0
2007-07-27 11:30:00,39.44,39.54,39.08,39.08,211100.0,31.0382,31.1169,30.7548,30.7548,211100.0
2007-07-27 12:00:00,39.13,39.13,38.65,39.03,72000.0,30.7942,30.7942,30.4164,30.7155,72000.0
2007-07-27 12:30:00,39.03,39.17,38.73,38.94,84100.0,30.7155,30.8257,30.4794,30.6447,84100.0
2007-07-27 13:00:00,38.94,39.3,38.92,39.0,82100.0,30.6447,30.928,30.6289,30.6919,82100.0
2007-07-27 13:30:00,39.0,39.39,38.9,39.29,73800.0,30.6919,30.9988,30.6132,30.9201,73800.0
2007-07-27 14:00:00,39.29,39.37,38.91,39.0,165200.0,30.9201,30.9831,30.6211,30.6919,165200.0
2007-07-27 14:30:00,38.99,39.29,38.94,39.21,247700.0,30.684,30.9201,30.6447,30.8572,247700.0
2007-07-27 15:00:00,39.18,39.3,39.0,39.22,307700.0,30.8335,30.928,30.6919,30.865,307700.0
2007-07-27 15:30:00,39.21,39.27,38.82,38.83,201000.0,30.8572,30.9044,30.5502,30.5581,201000.0
2007-07-30 09:30:00,38.92,39.13,38.29,38.6,140100.0,30.6289,30.7942,30.1331,30.3771,140100.0
2007-07-30 10:00:00,38.6,39.47,38.52,39.36,254500.0,30.3771,31.0618,30.3141,30.9752,254500.0
2007-07-30 10:30:00,39.39,39.51,39.28,39.42,121500.0,30.9988,31.0932,30.9122,31.0224,121500.0
2007-07-30 11:00:00,39.42,39.65,39.23,39.29,128800.0,31.0224,31.2034,30.8729,30.9201,128800.0
2007-07-30 11:30:00,39.32,39.35,39.07,39.24,100000.0,30.9437,30.9673,30.747,30.8808,100000.0
2007-07-30 12:00:00,39.23,39.37,39.15,39.28,80900.0,30.8729,30.9831,30.8099,30.9122,80900.0
2007-07-30 12:30:00,39.28,39.88,39.26,39.87,94400.0,30.9122,31.3844,30.8965,31.3766,94400.0
2007-07-30 13:00:00,39.88,40.02,39.81,39.88,108200.0,31.3844,31.4946,31.3293,31.3844,108200.0
2007-07-30 13:30:00,39.86,40.28,39.64,40.27,83500.0,31.3687,31.6992,31.1955,31.6913,83500.0
2007-07-30 14:00:00,40.27,40.32,40.11,40.15,103600.0,31.6913,31.7307,31.5654,31.5969,103600.0
2007-07-30 14:30:00,40.15,40.29,40.02,40.25,166500.0,31.5969,31.7071,31.4946,31.6756,166500.0
2007-07-30 15:00:00,40.24,40.55,40.15,40.27,144700.0,31.6677,31.9117,31.5969,31.6913,144700.0
2007-07-30 15:30:00,40.27,40.4,40.07,40.07,295600.0,31.6913,31.7936,31.5339,31.5339,295600.0
2007-07-31 09:30:00,40.5,40.95,40.25,40.58,205300.0,31.8723,32.2265,31.6756,31.9353,205300.0
2007-07-31 10:00:00,40.59,40.69,39.98,39.99,265500.0,31.9432,32.0219,31.4631,31.471,265500.0
2007-07-31 10:30:00,39.98,40.04,36.75,37.71,580400.0,31.4631,31.5103,28.9212,29.6767,580400.0
2007-07-31 11:00:00,37.72,39.13,37.54,38.94,293000.0,29.6846,30.7942,29.5429,30.6447,293000.0
2007-07-31 11:30:00,38.94,39.04,38.81,38.91,99200.0,30.6447,30.7234,30.5424,30.6211,99200.0
2007-07-31 12:00:00,38.92,39.05,38.89,39.0,103300.0,30.6289,30.7312,30.6053,30.6919,103300.0
2007-07-31 12:30:00,39.0,39.32,38.92,39.23,173600.0,30.6919,30.9437,30.6289,30.8729,173600.0
2007-07-31 13:00:00,39.24,39.57,39.2,39.42,93900.0,30.8808,31.1405,30.8493,31.0224,93900.0
2007-07-31 13:30:00,39.41,39.43,38.76,38.8,136000.0,31.0145,31.0303,30.503,30.5345,136000.0
2007-07-31 14:00:00,38.86,39.15,38.79,38.97,142700.0,30.5817,30.8099,30.5266,30.6683,142700.0
2007-07-31 14:30:00,38.98,38.99,38.46,38.54,150400.0,30.6761,30.684,30.2669,30.3299,150400.0
2007-07-31 15:00:00,38.54,39.15,38.53,38.98,118200.0,30.3299,30.8099,30.322,30.6761,118200.0
2007-07-31 15:30:00,38.97,39.16,38.2,38.32,363600.0,30.6683,30.8178,30.0623,30.1567,363600.0
2007-08-01 09:30:00,39.99,40.65,38.81,39.04,282900.0,31.471,31.9904,30.5424,30.7234,282900.0
2007-08-01 10:00:00,38.99,39.98,38.99,39.58,149300.0,30.684,31.4631,30.684,31.1483,149300.0
2007-08-01 10:30:00,39.58,39.74,39.01,39.21,134700.0,31.1483,31.2742,30.6998,30.8572,134700.0
2007-08-01 11:00:00,39.15,39.52,39.01,39.42,68700.0,30.8099,31.1011,30.6998,31.0224,68700.0
2007-08-01 11:30:00,39.38,39.95,39.35,39.92,69100.0,30.9909,31.4395,30.9673,31.4159,69100.0
2007-08-01 12:00:00,39.92,40.7,39.92,40.38,178800.0,31.4159,32.0297,31.4159,31.7779,178800.0
2007-08-01 12:30:00,40.39,40.46,39.71,40.01,159800.0,31.7858,31.8409,31.2506,31.4867,159800.0
2007-08-01 13:00:00,40.01,40.01,39.38,39.67,101800.0,31.4867,31.4867,30.9909,31.2192,101800.0
2007-08-01 13:30:00,39.68,40.24,39.68,39.85,93400.0,31.227,31.6677,31.227,31.3608,93400.0
2007-08-01 14:00:00,39.83,39.95,39.43,39.45,108000.0,31.3451,31.4395,31.0303,31.046,108000.0
2007-08-01 14:30:00,39.45,39.84,39.31,39.49,92300.0,31.046,31.3529,30.9358,31.0775,92300.0
2007-08-01 15:00:00,39.45,39.63,39.13,39.42,161200.0,31.046,31.1877,30.7942,31.0224,161200.0
2007-08-01 15:30:00,39.4,40.36,39.33,40.22,208700.0,31.0067,31.7622,30.9516,31.652,208700.0
2007-08-02 09:30:00,40.46,40.74,40.1,40.24,275300.0,31.8409,32.0612,31.5576,31.6677,275300.0
2007-08-02 10:00:00,40.25,40.68,40.19,40.45,220700.0,31.6756,32.014,31.6284,31.833,220700.0
2007-08-02 10:30:00,40.47,40.76,40.35,40.43,171900.0,31.8487,32.077,31.7543,31.8173,171900.0
2007-08-02 11:00:00,40.42,40.71,40.35,40.53,214100.0,31.8094,32.0376,31.7543,31.896,214100.0
2007-08-02 11:30:00,40.53,41.18,40.45,41.05,138600.0,31.896,32.4075,31.833,32.3052,138600.0
2007-08-02 12:00:00,41.06,41.52,41.05,41.42,190200.0,32.313,32.6751,32.3052,32.5964,190200.0
2007-08-02 12:30:00,41.41,41.69,41.36,41.62,123900.0,32.5885,32.8088,32.5491,32.7538,123900.0
2007-08-02 13:00:00,41.62,41.7,41.37,41.64,142100.0,32.7538,32.8167,32.557,32.7695,142100.0
2007-08-02 13:30:00,41.64,41.96,41.5,41.85,187900.0,32.7695,33.0213,32.6593,32.9348,187900.0
2007-08-02 14:00:00,41.86,41.95,41.65,41.84,172800.0,32.9426,33.0135,32.7774,32.9269,172800.0
2007-08-02 14:30:00,41.84,42.07,41.67,41.79,190300.0,32.9269,33.1079,32.7931,32.8875,190300.0
2007-08-02 15:00:00,41.78,42.17,41.68,42.17,275600.0,32.8797,33.1866,32.801,33.1866,275600.0
2007-08-02 15:30:00,42.18,42.24,41.71,42.05,452200.0,33.1945,33.2417,32.8246,33.0921,452200.0
2007-08-03 09:30:00,42.12,42.19,41.38,41.59,286700.0,33.1472,33.2023,32.5649,32.7301,286700.0
2007-08-03 10:00:00,41.57,41.85,41.36,41.81,218300.0,32.7144,32.9348,32.5491,32.9033,218300.0
2007-08-03 10:30:00,41.83,42.47,41.8,42.32,179300.0,32.919,33.4227,32.8954,33.3046,179300.0
2007-08-03 11:00:00,42.32,42.43,41.89,42.08,132500.0,33.3046,33.3912,32.9662,33.1158,132500.0
2007-08-03 11:30:00,42.09,42.18,41.9,42.07,207700.0,33.1236,33.1945,32.9741,33.1079,207700.0
2007-08-03 12:00:00,42.06,42.19,41.77,41.99,239800.0,33.1,33.2023,32.8718,33.0449,239800.0
2007-08-03 12:30:00,41.98,42.11,41.52,41.52,153200.0,33.0371,33.1394,32.6751,32.6751,153200.0
2007-08-03 13:00:00,41.53,41.6,41.5,41.59,132800.0,32.6829,32.738,32.6593,32.7301,132800.0
2007-08-03 13:30:00,41.57,42.07,41.53,41.98,135400.0,32.7144,33.1079,32.6829,33.0371,135400.0
2007-08-03 14:00:00,41.99,42.09,41.2,41.27,139500.0,33.0449,33.1236,32.4232,32.4783,139500.0
2007-08-03 14:30:00,41.24,41.68,41.22,41.29,168900.0,32.4547,32.801,32.439,32.4941,168900.0
2007-08-03 15:00:00,41.3,41.44,40.86,40.88,196900.0,32.5019,32.6121,32.1557,32.1714,196900.0
2007-08-03 15:30:00,40.89,41.34,40.71,40.72,260500.0,32.1793,32.5334,32.0376,32.0455,260500.0
2007-08-06 09:30:00,41.2,41.2,40.1,40.71,172400.0,32.4232,32.4232,31.5576,32.0376,172400.0
2007-08-06 10:00:00,40.74,41.04,40.34,40.92,197100.0,32.0612,32.2973,31.7464,32.2029,197100.0
2007-08-06 10:30:00,40.89,41.23,40.79,41.23,176400.0,32.1793,32.4468,32.1006,32.4468,176400.0
2007-08-06 11:00:00,41.23,41.61,41.0,41.61,103300.0,32.4468,32.7459,32.2658,32.7459,103300.0
2007-08-06 11:30:00,41.58,41.93,41.49,41.61,139800.0,32.7223,32.9977,32.6514,32.7459,139800.0
2007-08-06 12:00:00,41.59,41.63,41.39,41.61,104200.0,32.7301,32.7616,32.5727,32.7459,104200.0
2007-08-06 12:30:00,41.62,42.38,41.61,42.26,161700.0,32.7538,33.3518,32.7459,33.2574,161700.0
2007-08-06 13:00:00,42.25,42.41,42.09,42.18,186300.0,33.2495,33.3755,33.1236,33.1945,186300.0
2007-08-06 13:30:00,42.19,42.37,41.82,41.9,120000.0,33.2023,33.344,32.9111,32.9741,120000.0
2007-08-06 14:00:00,41.87,42.42,41.87,42.02,117400.0,32.9505,33.3833,32.9505,33.0685,117400.0
2007-08-06 14:30:00,42.02,42.51,42.02,42.32,104800.0,33.0685,33.4542,33.0685,33.3046,104800.0
2007-08-06 15:00:00,42.33,42.55,42.24,42.55,177100.0,33.3125,33.4856,33.2417,33.4856,177100.0
2007-08-06 15:30:00,42.55,42.63,42.24,42.51,205100.0,33.4856,33.5486,33.2417,33.4542,205100.0
2007-08-07 09:30:00,42.57,43.89,42.03,43.82,206100.0,33.5014,34.5402,33.0764,34.4851,206100.0
2007-08-07 10:00:00,43.78,44.61,43.77,44.33,305900.0,34.4536,35.1068,34.4457,34.8864,305900.0
2007-08-07 10:30:00,44.34,45.15,44.22,45.15,279300.0,34.8943,35.5318,34.7999,35.5318,279300.0
2007-08-07 11:00:00,45.16,45.44,45.04,45.09,208800.0,35.5396,35.76,35.4452,35.4845,208800.0
2007-08-07 11:30:00,45.07,45.9,44.93,45.78,266100.0,35.4688,36.122,35.3586,36.0276,266100.0
2007-08-07 12:00:00,45.78,45.8,45.03,45.04,164800.0,36.0276,36.0433,35.4373,35.4452,164800.0
2007-08-07 12:30:00,45.04,45.05,44.54,44.63,186500.0,35.4452,35.4531,35.0517,35.1225,186500.0
2007-08-07 13:00:00,44.59,44.9,44.56,44.88,135700.0,35.0911,35.335,35.0674,35.3193,135700.0
2007-08-07 13:30:00,44.89,45.12,44.72,44.9,154900.0,35.3271,35.5082,35.1934,35.335,154900.0
2007-08-07 14:00:00,44.93,44.95,43.7,43.84,267600.0,35.3586,35.3744,34.3907,34.5008,267600.0
2007-08-07 14:30:00,43.84,44.81,43.75,44.81,250000.0,34.5008,35.2642,34.43,35.2642,250000.0
2007-08-07 15:00:00,44.83,45.0,44.2,44.53,270500.0,35.2799,35.4137,34.7841,35.0438,270500.0
2007-08-07 15:30:00,44.58,44.63,43.96,44.01,340700.0,35.0832,35.1225,34.5953,34.6346,340700.0
2007-08-08 09:30:00,44.41,44.85,44.01,44.3,273800.0,34.9494,35.2957,34.6346,34.8628,273800.0
2007-08-08 10:00:00,44.31,44.35,43.9,44.02,191000.0,34.8707,34.9022,34.548,34.6425,191000.0
2007-08-08 10:30:00,44.04,44.06,43.02,43.09,182800.0,34.6582,34.674,33.8555,33.9106,182800.0
2007-08-08 11:00:00,43.09,43.17,42.57,42.63,160500.0,33.9106,33.9736,33.5014,33.5486,160500.0
2007-08-08 11:30:00,42.63,42.64,42.11,42.14,139400.0,33.5486,33.5565,33.1394,33.163,139400.0
2007-08-08 12:00:00,42.14,42.31,42.07,42.26,179100.0,33.163,33.2968,33.1079,33.2574,179100.0
2007-08-08 12:30:00,42.26,42.77,42.26,42.74,114300.0,33.2574,33.6588,33.2574,33.6352,114300.0
2007-08-08 13:00:00,42.73,42.81,42.16,42.35,96500.0,33.6273,33.6902,33.1787,33.3282,96500.0
2007-08-08 13:30:00,42.35,42.42,40.77,40.79,240900.0,33.3282,33.3833,32.0848,32.1006,240900.0
2007-08-08 14:00:00,40.79,41.94,40.75,41.87,331300.0,32.1006,33.0056,32.0691,32.9505,331300.0
2007-08-08 14:30:00,41.85,41.9,40.55,40.55,181000.0,32.9348,32.9741,31.9117,31.9117,181000.0
2007-08-08 15:00:00,40.58,40.64,39.75,39.81,205600.0,31.9353,31.9825,31.2821,31.3293,205600.0
2007-08-08 15:30:00,39.84,43.24,39.77,42.01,486700.0,31.3529,34.0286,31.2979,33.0607,486700.0
2007-08-09 09:30:00,41.5,41.92,39.5,40.08,229700.0,32.6593,32.9898,31.0854,31.5418,229700.0
2007-08-09 10:00:00,40.05,40.72,40.04,40.69,252600.0,31.5182,32.0455,31.5103,32.0219,252600.0
2007-08-09 10:30:00,40.69,41.07,40.3,40.6,170600.0,32.0219,32.3209,31.7149,31.951,170600.0
2007-08-09 11:00:00,40.6,41.02,40.41,40.98,143300.0,31.951,32.2816,31.8015,32.2501,143300.0
2007-08-09 11:30:00,41.0,41.14,40.46,40.69,104700.0,32.2658,32.376,31.8409,32.0219,104700.0
2007-08-09 12:00:00,40.69,40.7,40.08,40.14,98000.0,32.0219,32.0297,31.5418,31.589,98000.0
2007-08-09 12:30:00,40.16,40.16,39.5,39.52,141600.0,31.6048,31.6048,31.0854,31.1011,141600.0
2007-08-09 13:00:00,39.51,39.86,39.4,39.47,207000.0,31.0932,31.3687,31.0067,31.0618,207000.0
2007-08-09 13:30:00,39.48,40.17,39.46,40.14,118300.0,31.0696,31.6126,31.0539,31.589,118300.0
2007-08-09 14:00:00,40.13,40.28,40.02,40.02,187300.0,31.5812,31.6992,31.4946,31.4946,187300.0
2007-08-09 14:30:00,40.06,40.17,39.67,39.78,203800.0,31.5261,31.6126,31.2192,31.3057,203800.0
2007-08-09 15:00:00,39.8,40.08,39.52,39.6,204900.0,31.3215,31.5418,31.1011,31.1641,204900.0
2007-08-09 15:30:00,39.6,39.67,38.82,39.4,551700.0,31.1641,31.2192,30.5502,31.0067,551700.0
2007-08-10 09:30:00,39.11,39.55,38.45,38.99,135300.0,30.7785,31.1247,30.2591,30.684,135300.0
2007-08-10 10:00:00,39.0,39.65,38.9,39.17,166400.0,30.6919,31.2034,30.6132,30.8257,166400.0
2007-08-10 10:30:00,39.17,39.25,38.86,38.86,154800.0,30.8257,30.8886,30.5817,30.5817,154800.0
2007-08-10 11:00:00,38.85,39.71,38.82,39.26,137500.0,30.5738,31.2506,30.5502,30.8965,137500.0
2007-08-10 11:30:00,39.26,40.15,39.16,40.15,84800.0,30.8965,31.5969,30.8178,31.5969,84800.0
2007-08-10 12:00:00,40.15,40.5,40.11,40.39,160500.0,31.5969,31.8723,31.5654,31.7858,160500.0
2007-08-10 12:30:00,40.36,40.55,39.87,40.2,182400.0,31.7622,31.9117,31.3766,31.6363,182400.0
2007-08-10 13:00:00,40.22,41.12,40.16,40.84,149500.0,31.652,32.3603,31.6048,32.1399,149500.0
2007-08-10 13:30:00,40.8,40.83,39.79,40.5,156500.0,32.1084,32.132,31.3136,31.8723,156500.0
2007-08-10 14:00:00,40.46,41.19,40.46,41.16,109400.0,31.8409,32.4154,31.8409,32.3917,109400.0
2007-08-10 14:30:00,41.15,41.5,40.53,40.92,136400.0,32.3839,32.6593,31.896,32.2029,136400.0
2007-08-10 15:00:00,40.96,41.1,40.72,40.84,111600.0,32.2344,32.3445,32.0455,32.1399,111600.0
2007-08-10 15:30:00,40.87,41.35,40.38,41.25,207000.0,32.1635,32.5413,31.7779,32.4626,207000.0
2007-08-13 09:30:00,41.69,42.09,41.15,41.75,186200.0,32.8088,33.1236,32.3839,32.8561,186200.0
2007-08-13 10:00:00,41.75,42.43,41.71,42.41,113400.0,32.8561,33.3912,32.8246,33.3755,113400.0
2007-08-13 10:30:00,42.4,42.43,41.75,41.8,144200.0,33.3676,33.3912,32.8561,32.8954,144200.0
2007-08-13 11:00:00,41.79,42.07,41.61,41.91,118700.0,32.8875,33.1079,32.7459,32.982,118700.0
2007-08-13 11:30:00,41.91,42.23,41.85,42.18,68500.0,32.982,33.2338,32.9348,33.1945,68500.0
2007-08-13 12:00:00,42.16,42.16,41.72,41.72,60900.0,33.1787,33.1787,32.8324,32.8324,60900.0
2007-08-13 12:30:00,41.76,41.86,41.7,41.86,74600.0,32.8639,32.9426,32.8167,32.9426,74600.0
2007-08-13 13:00:00,41.88,41.95,41.55,41.55,111500.0,32.9584,33.0135,32.6987,32.6987,111500.0
2007-08-13 13:30:00,41.56,42.04,41.43,42.0,48900.0,32.7065,33.0843,32.6042,33.0528,48900.0
2007-08-13 14:00:00,41.98,42.21,41.79,42.06,48500.0,33.0371,33.2181,32.8875,33.1,48500.0
2007-08-13 14:30:00,42.05,42.08,41.86,41.97,60500.0,33.0921,33.1158,32.9426,33.0292,60500.0
2007-08-13 15:00:00,41.97,42.02,41.57,41.77,125100.0,33.0292,33.0685,32.7144,32.8718,125100.0
2007-08-13 15:30:00,41.76,41.91,41.57,41.65,126300.0,32.8639,32.982,32.7144,32.7774,126300.0
2007-08-14 09:30:00,42.0,42.35,41.6,41.74,83900.0,33.0528,33.3282,32.738,32.8482,83900.0
2007-08-14 10:00:00,41.74,41.74,41.04,41.14,71000.0,32.8482,32.8482,32.2973,32.376,71000.0
2007-08-14 10:30:00,41.14,41.74,41.1,41.25,142500.0,32.376,32.8482,32.3445,32.4626,142500.0
2007-08-14 11:00:00,41.22,41.4,41.01,41.35,66500.0,32.439,32.5806,32.2737,32.5413,66500.0
2007-08-14 11:30:00,41.39,42.12,41.32,41.93,84600.0,32.5727,33.1472,32.5177,32.9977,84600.0
2007-08-14 12:00:00,41.91,42.14,41.89,41.97,98200.0,32.982,33.163,32.9662,33.0292,98200.0
2007-08-14 12:30:00,41.97,42.07,41.91,42.01,67800.0,33.0292,33.1079,32.982,33.0607,67800.0
2007-08-14 13:00:00,42.01,42.29,41.93,42.18,76100.0,33.0607,33.281,32.9977,33.1945,76100.0
2007-08-14 13:30:00,42.2,42.67,41.78,41.83,86300.0,33.2102,33.5801,32.8797,32.919,86300.0
2007-08-14 14:00:00,41.79,42.18,41.69,42.12,83800.0,32.8875,33.1945,32.8088,33.1472,83800.0
2007-08-14 14:30:00,42.12,42.17,41.8,41.86,94200.0,33.1472,33.1866,32.8954,32.9426,94200.0
2007-08-14 15:00:00,41.88,42.1,41.74,42.04,95600.0,32.9584,33.1315,32.8482,33.0843,95600.0
2007-08-14 15:30:00,42.03,42.16,41.78,41.82,158300.0,33.0764,33.1787,32.8797,32.9111,158300.0
2007-08-15 09:30:00,42.05,43.09,41.64,42.51,170600.0,33.0921,33.9106,32.7695,33.4542,170600.0
2007-08-15 10:00:00,42.56,42.75,42.0,42.68,186800.0,33.4935,33.643,33.0528,33.5879,186800.0
2007-08-15 10:30:00,42.67,42.72,41.99,42.45,89100.0,33.5801,33.6194,33.0449,33.4069,89100.0
2007-08-15 11:00:00,42.49,42.5,42.3,42.34,71700.0,33.4384,33.4463,33.2889,33.3204,71700.0
2007-08-15 11:30:00,42.37,42.38,42.05,42.11,81700.0,33.344,33.3518,33.0921,33.1394,81700.0
2007-08-15 12:00:00,42.11,42.25,42.03,42.1,55700.0,33.1394,33.2495,33.0764,33.1315,55700.0
2007-08-15 12:30:00,42.11,42.11,41.78,42.07,72700.0,33.1394,33.1394,32.8797,33.1079,72700.0
2007-08-15 13:00:00,42.06,42.12,41.78,41.97,81600.0,33.1,33.1472,32.8797,33.0292,81600.0
2007-08-15 13:30:00,41.96,42.17,41.94,41.99,87800.0,33.0213,33.1866,33.0056,33.0449,87800.0
2007-08-15 14:00:00,42.0,42.01,41.5,41.52,82200.0,33.0528,33.0607,32.6593,32.6751,82200.0
2007-08-15 14:30:00,41.54,41.66,40.88,40.92,91900.0,32.6908,32.7852,32.1714,32.2029,91900.0
2007-08-15 15:00:00,40.93,41.01,40.16,40.16,124600.0,32.2107,32.2737,31.6048,31.6048,124600.0
2007-08-15 15:30:00,40.2,40.45,40.02,40.17,217300.0,31.6363,31.833,31.4946,31.6126,217300.0
2007-08-16 09:30:00,39.7,40.0,39.19,39.19,100600.0,31.2428,31.4789,30.8414,30.8414,100600.0
2007-08-16 10:00:00,39.19,39.25,37.82,37.83,99600.0,30.8414,30.8886,29.7633,29.7711,99600.0
2007-08-16 10:30:00,37.86,38.18,37.61,38.03,199800.0,29.7947,30.0466,29.598,29.9285,199800.0
2007-08-16 11:00:00,38.03,38.4,37.37,37.6,195300.0,29.9285,30.2197,29.4091,29.5901,195300.0
2007-08-16 11:30:00,37.59,37.77,37.2,37.58,108500.0,29.5823,29.7239,29.2753,29.5744,108500.0
2007-08-16 12:00:00,37.53,37.79,37.1,37.37,155400.0,29.535,29.7397,29.1966,29.4091,155400.0
2007-08-16 12:30:00,37.36,37.58,36.69,36.75,112400.0,29.4013,29.5744,28.874,28.9212,112400.0
2007-08-16 13:00:00,36.75,38.46,36.66,37.84,160200.0,28.9212,30.2669,28.8504,29.779,160200.0
2007-08-16 13:30:00,37.77,38.26,37.69,38.1,144000.0,29.7239,30.1095,29.661,29.9836,144000.0
2007-08-16 14:00:00,38.1,38.34,37.71,37.93,142900.0,29.9836,30.1725,29.6767,29.8498,142900.0
2007-08-16 14:30:00,37.95,37.97,37.3,37.79,111600.0,29.8656,29.8813,29.354,29.7397,111600.0
2007-08-16 15:00:00,37.81,37.89,37.54,37.77,289200.0,29.7554,29.8183,29.5429,29.7239,289200.0
2007-08-16 15:30:00,37.76,38.19,37.74,38.14,372200.0,29.716,30.0544,29.7003,30.0151,372200.0
2007-08-17 09:30:00,39.4,41.69,38.53,39.57,249900.0,31.0067,32.8088,30.322,31.1405,249900.0
2007-08-17 10:00:00,39.55,39.84,38.6,38.73,164000.0,31.1247,31.3529,30.3771,30.4794,164000.0
2007-08-17 10:30:00,38.77,39.09,38.28,38.65,154100.0,30.5109,30.7627,30.1253,30.4164,154100.0
2007-08-17 11:00:00,38.64,39.19,38.42,38.8,97300.0,30.4086,30.8414,30.2354,30.5345,97300.0
2007-08-17 11:30:00,38.86,39.12,38.75,38.87,40100.0,30.5817,30.7863,30.4951,30.5896,40100.0
2007-08-17 12:00:00,38.87,38.98,38.68,38.81,62700.0,30.5896,30.6761,30.4401,30.5424,62700.0
2007-08-17 12:30:00,38.85,39.11,38.54,38.69,63000.0,30.5738,30.7785,30.3299,30.4479,63000.0
2007-08-17 13:00:00,38.73,39.23,38.66,38.97,49000.0,30.4794,30.8729,30.4243,30.6683,49000.0
2007-08-17 13:30:00,38.96,38.99,38.8,38.88,35800.0,30.6604,30.684,30.5345,30.5974,35800.0
2007-08-17 14:00:00,38.88,39.18,38.77,38.99,55900.0,30.5974,30.8335,30.5109,30.684,55900.0
2007-08-17 14:30:00,38.96,39.17,38.86,39.09,80600.0,30.6604,30.8257,30.5817,30.7627,80600.0
2007-08-17 15:00:00,39.09,39.64,38.96,39.15,120900.0,30.7627,31.1955,30.6604,30.8099,120900.0
2007-08-17 15:30:00,39.18,39.48,38.84,39.16,156200.0,30.8335,31.0696,30.566,30.8178,156200.0
2007-08-20 09:30:00,39.26,39.69,39.1,39.47,78800.0,30.8965,31.2349,30.7706,31.0618,78800.0
2007-08-20 10:00:00,39.51,39.9,39.28,39.68,41400.0,31.0932,31.4002,30.9122,31.227,41400.0
2007-08-20 10:30:00,39.68,39.8,39.22,39.3,69600.0,31.227,31.3215,30.865,30.928,69600.0
2007-08-20 11:00:00,39.31,39.45,39.2,39.25,58800.0,30.9358,31.046,30.8493,30.8886,58800.0
2007-08-20 11:30:00,39.26,39.38,38.95,39.03,48400.0,30.8965,30.9909,30.6525,30.7155,48400.0
2007-08-20 12:00:00,39.03,39.29,38.67,39.21,49100.0,30.7155,30.9201,30.4322,30.8572,49100.0
2007-08-20 12:30:00,39.22,39.26,39.02,39.05,36900.0,30.865,30.8965,30.7076,30.7312,36900.0
2007-08-20 13:00:00,39.05,39.24,39.03,39.08,32200.0,30.7312,30.8808,30.7155,30.7548,32200.0
2007-08-20 13:30:00,39.09,39.38,38.99,39.04,45700.0,30.7627,30.9909,30.684,30.7234,45700.0
2007-08-20 14:00:00,39.07,39.46,39.05,39.46,24800.0,30.747,31.0539,30.7312,31.0539,24800.0
2007-08-20 14:30:00,39.48,39.85,39.36,39.79,52400.0,31.0696,31.3608,30.9752,31.3136,52400.0
2007-08-20 15:00:00,39.78,40.17,39.66,40.07,59300.0,31.3057,31.6126,31.2113,31.5339,59300.0
2007-08-20 15:30:00,40.07,40.27,39.84,40.02,94000.0,31.5339,31.6913,31.3529,31.4946,94000.0
2007-08-21 09:30:00,40.12,40.77,39.39,39.75,212500.0,31.5733,32.0848,30.9988,31.2821,212500.0
2007-08-21 10:00:00,39.79,39.94,39.55,39.87,125600.0,31.3136,31.4316,31.1247,31.3766,125600.0
2007-08-21 10:30:00,39.85,39.92,39.48,39.79,65100.0,31.3608,31.4159,31.0696,31.3136,65100.0
2007-08-21 11:00:00,39.83,39.96,39.61,39.8,61600.0,31.3451,31.4474,31.1719,31.3215,61600.0
2007-08-21 11:30:00,39.8,40.05,39.72,40.05,91100.0,31.3215,31.5182,31.2585,31.5182,91100.0
2007-08-21 12:00:00,40.05,40.05,39.81,39.81,53100.0,31.5182,31.5182,31.3293,31.3293,53100.0
2007-08-21 12:30:00,39.81,39.85,39.57,39.78,71000.0,31.3293,31.3608,31.1405,31.3057,71000.0
2007-08-21 13:00:00,39.78,39.97,39.75,39.96,54700.0,31.3057,31.4552,31.2821,31.4474,54700.0
2007-08-21 13:30:00,39.96,39.97,39.77,39.8,18700.0,31.4474,31.4552,31.2979,31.3215,18700.0
2007-08-21 14:00:00,39.8,39.88,39.75,39.78,29000.0,31.3215,31.3844,31.2821,31.3057,29000.0
2007-08-21 14:30:00,39.78,39.79,39.65,39.79,57200.0,31.3057,31.3136,31.2034,31.3136,57200.0
2007-08-21 15:00:00,39.8,39.89,39.71,39.72,121200.0,31.3215,31.3923,31.2506,31.2585,121200.0
2007-08-21 15:30:00,39.72,39.81,39.71,39.75,168300.0,31.2585,31.3293,31.2506,31.2821,168300.0
2007-08-22 09:30:00,39.99,40.7,39.99,40.67,88500.0,31.471,32.0297,31.471,32.0061,88500.0
2007-08-22 10:00:00,40.66,40.94,40.55,40.72,38800.0,31.9983,32.2186,31.9117,32.0455,38800.0
2007-08-22 10:30:00,40.73,40.8,40.48,40.58,88200.0,32.0533,32.1084,31.8566,31.9353,88200.0
2007-08-22 11:00:00,40.57,40.95,40.33,40.86,52600.0,31.9274,32.2265,31.7386,32.1557,52600.0
2007-08-22 11:30:00,40.82,41.0,40.82,40.9,28800.0,32.1242,32.2658,32.1242,32.1871,28800.0
2007-08-22 12:00:00,40.9,41.09,40.81,40.83,30600.0,32.1871,32.3367,32.1163,32.132,30600.0
2007-08-22 12:30:00,40.8,40.89,40.7,40.73,25000.0,32.1084,32.1793,32.0297,32.0533,25000.0
2007-08-22 13:00:00,40.72,40.77,40.46,40.51,66200.0,32.0455,32.0848,31.8409,31.8802,66200.0
2007-08-22 13:30:00,40.54,40.8,40.54,40.62,40300.0,31.9038,32.1084,31.9038,31.9668,40300.0
2007-08-22 14:00:00,40.62,40.73,40.52,40.55,256500.0,31.9668,32.0533,31.8881,31.9117,256500.0
2007-08-22 14:30:00,40.52,40.58,40.4,40.4,54400.0,31.8881,31.9353,31.7936,31.7936,54400.0
2007-08-22 15:00:00,40.44,40.57,40.33,40.55,65600.0,31.8251,31.9274,31.7386,31.9117,65600.0
2007-08-22 15:30:00,40.57,40.72,40.53,40.59,81300.0,31.9274,32.0455,31.896,31.9432,81300.0
2007-08-23 09:30:00,40.75,41.27,39.77,40.2,141700.0,32.0691,32.4783,31.2979,31.6363,141700.0
2007-08-23 10:00:00,40.18,40.33,40.0,40.12,40400.0,31.6205,31.7386,31.4789,31.5733,40400.0
2007-08-23 10:30:00,40.17,40.43,40.12,40.36,33700.0,31.6126,31.8173,31.5733,31.7622,33700.0
2007-08-23 11:00:00,40.35,40.38,40.07,40.12,33600.0,31.7543,31.7779,31.5339,31.5733,33600.0
2007-08-23 11:30:00,40.16,40.22,40.09,40.15,52400.0,31.6048,31.652,31.5497,31.5969,52400.0
2007-08-23 12:00:00,40.15,40.43,40.14,40.36,56000.0,31.5969,31.8173,31.589,31.7622,56000.0
2007-08-23 12:30:00,40.36,40.48,40.09,40.16,54300.0,31.7622,31.8566,31.5497,31.6048,54300.0
2007-08-23 13:00:00,40.18,40.46,40.05,40.3,35900.0,31.6205,31.8409,31.5182,31.7149,35900.0
2007-08-23 13:30:00,40.3,40.53,40.24,40.53,41300.0,31.7149,31.896,31.6677,31.896,41300.0
2007-08-23 14:00:00,40.53,40.91,40.52,40.62,37700.0,31.896,32.195,31.8881,31.9668,37700.0
2007-08-23 14:30:00,40.63,40.88,40.56,40.68,80300.0,31.9746,32.1714,31.9196,32.014,80300.0
2007-08-23 15:00:00,40.63,41.0,40.58,40.97,87700.0,31.9746,32.2658,31.9353,32.2422,87700.0
2007-08-23 15:30:00,40.96,41.0,40.74,40.82,77800.0,32.2344,32.2658,32.0612,32.1242,77800.0
2007-08-24 09:30:00,40.61,41.28,40.34,41.0,36700.0,31.9589,32.4862,31.7464,32.2658,36700.0
2007-08-24 10:00:00,41.04,41.58,41.04,41.46,116600.0,32.2973,32.7223,32.2973,32.6278,116600.0
2007-08-24 10:30:00,41.46,41.49,41.27,41.46,58900.0,32.6278,32.6514,32.4783,32.6278,58900.0
2007-08-24 11:00:00,41.45,41.77,41.35,41.6,34800.0,32.62,32.8718,32.5413,32.738,34800.0
2007-08-24 11:30:00,41.63,41.9,41.58,41.88,34400.0,32.7616,32.9741,32.7223,32.9584,34400.0
2007-08-24 12:00:00,41.86,42.0,41.66,41.79,54200.0,32.9426,33.0528,32.7852,32.8875,54200.0
2007-08-24 12:30:00,41.75,41.92,41.72,41.85,31000.0,32.8561,32.9898,32.8324,32.9348,31000.0
2007-08-24 13:00:00,41.83,42.0,41.77,41.99,34400.0,32.919,33.0528,32.8718,33.0449,34400.0
2007-08-24 13:30:00,41.95,41.95,41.86,41.93,33600.0,33.0135,33.0135,32.9426,32.9977,33600.0
2007-08-24 14:00:00,41.91,42.0,41.9,41.94,70600.0,32.982,33.0528,32.9741,33.0056,70600.0
2007-08-24 14:30:00,41.94,42.22,41.92,42.14,55400.0,33.0056,33.2259,32.9898,33.163,55400.0
2007-08-24 15:00:00,42.12,42.22,42.06,42.12,46600.0,33.1472,33.2259,33.1,33.1472,46600.0
2007-08-24 15:30:00,42.13,42.45,42.02,42.2,138000.0,33.1551,33.4069,33.0685,33.2102,138000.0
2007-08-27 09:30:00,41.86,42.04,41.69,41.93,65200.0,32.9426,33.0843,32.8088,32.9977,65200.0
2007-08-27 10:00:00,42.0,42.06,41.84,41.92,26300.0,33.0528,33.1,32.9269,32.9898,26300.0
2007-08-27 10:30:00,41.95,42.0,41.91,42.0,25500.0,33.0135,33.0528,32.982,33.0528,25500.0
2007-08-27 11:00:00,42.0,42.0,41.54,41.54,31400.0,33.0528,33.0528,32.6908,32.6908,31400.0
2007-08-27 11:30:00,41.56,41.86,41.55,41.85,37000.0,32.7065,32.9426,32.6987,32.9348,37000.0
2007-08-27 12:00:00,41.87,41.87,41.59,41.59,30600.0,32.9505,32.9505,32.7301,32.7301,30600.0
2007-08-27 12:30:00,41.58,42.06,41.44,41.9,38700.0,32.7223,33.1,32.6121,32.9741,38700.0
2007-08-27 13:00:00,41.92,42.05,41.92,42.05,18600.0,32.9898,33.0921,32.9898,33.0921,18600.0
2007-08-27 13:30:00,42.06,42.15,41.87,42.05,33600.0,33.1,33.1708,32.9505,33.0921,33600.0
2007-08-27 14:00:00,42.05,42.26,41.9,42.18,34600.0,33.0921,33.2574,32.9741,33.1945,34600.0
2007-08-27 14:30:00,42.18,42.37,42.13,42.15,28400.0,33.1945,33.344,33.1551,33.1708,28400.0
2007-08-27 15:00:00,42.16,42.17,41.8,41.93,32200.0,33.1787,33.1866,32.8954,32.9977,32200.0
2007-08-27 15:30:00,41.9,42.01,41.72,41.83,54100.0,32.9741,33.0607,32.8324,32.919,54100.0
2007-08-28 09:30:00,41.45,41.45,40.65,41.11,64600.0,32.62,32.62,31.9904,32.3524,64600.0
2007-08-28 10:00:00,41.12,41.29,40.87,40.94,69900.0,32.3603,32.4941,32.1635,32.2186,69900.0
2007-08-28 10:30:00,40.94,41.08,40.6,40.68,57600.0,32.2186,32.3288,31.951,32.014,57600.0
2007-08-28 11:00:00,40.68,40.75,40.3,40.41,43500.0,32.014,32.0691,31.7149,31.8015,43500.0
2007-08-28 11:30:00,40.42,40.48,40.13,40.31,44600.0,31.8094,31.8566,31.5812,31.7228,44600.0
2007-08-28 12:00:00,40.29,40.73,40.29,40.65,34500.0,31.7071,32.0533,31.7071,31.9904,34500.0
2007-08-28 12:30:00,40.65,40.91,40.59,40.63,53100.0,31.9904,32.195,31.9432,31.9746,53100.0
2007-08-28 13:00:00,40.63,40.64,40.42,40.63,18100.0,31.9746,31.9825,31.8094,31.9746,18100.0
2007-08-28 13:30:00,40.64,40.8,40.56,40.7,20100.0,31.9825,32.1084,31.9196,32.0297,20100.0
2007-08-28 14:00:00,40.69,40.73,40.4,40.7,43800.0,32.0219,32.0533,31.7936,32.0297,43800.0
2007-08-28 14:30:00,40.68,40.73,40.38,40.42,36100.0,32.014,32.0533,31.7779,31.8094,36100.0
2007-08-28 15:00:00,40.46,40.52,40.26,40.28,74200.0,31.8409,31.8881,31.6835,31.6992,74200.0
2007-08-28 15:30:00,40.29,40.33,40.19,40.26,137300.0,31.7071,31.7386,31.6284,31.6835,137300.0
2007-08-29 09:30:00,40.33,40.67,40.04,40.21,52500.0,31.7386,32.0061,31.5103,31.6441,52500.0
2007-08-29 10:00:00,40.23,40.43,40.0,40.33,63800.0,31.6599,31.8173,31.4789,31.7386,63800.0
2007-08-29 10:30:00,40.35,40.58,40.15,40.55,36200.0,31.7543,31.9353,31.5969,31.9117,36200.0
2007-08-29 11:00:00,40.53,40.87,40.53,40.69,39300.0,31.896,32.1635,31.896,32.0219,39300.0
2007-08-29 11:30:00,40.71,40.81,40.4,40.8,40000.0,32.0376,32.1163,31.7936,32.1084,40000.0
2007-08-29 12:00:00,40.78,40.79,40.54,40.54,25200.0,32.0927,32.1006,31.9038,31.9038,25200.0
2007-08-29 12:30:00,40.52,40.58,40.24,40.31,17100.0,31.8881,31.9353,31.6677,31.7228,17100.0
2007-08-29 13:00:00,40.33,40.39,40.11,40.21,26800.0,31.7386,31.7858,31.5654,31.6441,26800.0
2007-08-29 13:30:00,40.18,40.5,40.17,40.41,22000.0,31.6205,31.8723,31.6126,31.8015,22000.0
2007-08-29 14:00:00,40.4,40.68,40.4,40.65,46700.0,31.7936,32.014,31.7936,31.9904,46700.0
2007-08-29 14:30:00,40.67,40.77,40.49,40.56,36300.0,32.0061,32.0848,31.8645,31.9196,36300.0
2007-08-29 15:00:00,40.56,40.96,40.55,40.94,65400.0,31.9196,32.2344,31.9117,32.2186,65400.0
2007-08-29 15:30:00,40.93,41.08,40.91,41.06,91600.0,32.2107,32.3288,32.195,32.313,91600.0
2007-08-30 09:30:00,40.61,41.5,40.61,41.28,69900.0,31.9589,32.6593,31.9589,32.4862,69900.0
2007-08-30 10:00:00,41.24,41.72,41.0,41.66,78600.0,32.4547,32.8324,32.2658,32.7852,78600.0
2007-08-30 10:30:00,41.65,41.77,41.23,41.33,55700.0,32.7774,32.8718,32.4468,32.5255,55700.0
2007-08-30 11:00:00,41.34,41.7,41.34,41.53,47000.0,32.5334,32.8167,32.5334,32.6829,47000.0
2007-08-30 11:30:00,41.54,41.89,41.49,41.81,53900.0,32.6908,32.9662,32.6514,32.9033,53900.0
2007-08-30 12:00:00,41.79,41.89,41.6,41.76,58800.0,32.8875,32.9662,32.738,32.8639,58800.0
2007-08-30 12:30:00,41.76,42.08,41.71,42.04,60500.0,32.8639,33.1158,32.8246,33.0843,60500.0
2007-08-30 13:00:00,42.07,42.07,41.77,41.8,28900.0,33.1079,33.1079,32.8718,32.8954,28900.0
2007-08-30 13:30:00,41.8,41.96,41.69,41.93,67800.0,32.8954,33.0213,32.8088,32.9977,67800.0
2007-08-30 14:00:00,41.95,41.99,41.53,41.61,28900.0,33.0135,33.0449,32.6829,32.7459,28900.0
2007-08-30 14:30:00,41.57,41.64,41.32,41.59,87700.0,32.7144,32.7695,32.5177,32.7301,87700.0
2007-08-30 15:00:00,41.57,42.06,41.57,41.99,107400.0,32.7144,33.1,32.7144,33.0449,107400.0
2007-08-30 15:30:00,41.99,42.0,41.71,41.82,170000.0,33.0449,33.0528,32.8246,32.9111,170000.0
2007-08-31 09:30:00,42.3,42.65,42.14,42.58,83100.0,33.2889,33.5643,33.163,33.5092,83100.0
2007-08-31 10:00:00,42.62,42.84,42.39,42.74,47800.0,33.5407,33.7139,33.3597,33.6352,47800.0
2007-08-31 10:30:00,42.74,43.15,42.67,42.99,72400.0,33.6352,33.9578,33.5801,33.8319,72400.0
2007-08-31 11:00:00,43.0,43.03,42.52,42.9,86900.0,33.8398,33.8634,33.462,33.7611,86900.0
2007-08-31 11:30:00,42.9,43.01,42.83,42.98,52600.0,33.7611,33.8476,33.706,33.824,52600.0
2007-08-31 12:00:00,42.99,43.01,42.9,42.94,39800.0,33.8319,33.8476,33.7611,33.7926,39800.0
2007-08-31 12:30:00,42.91,43.04,42.85,42.9,49100.0,33.7689,33.8713,33.7217,33.7611,49100.0
2007-08-31 13:00:00,42.9,43.0,42.8,42.95,34800.0,33.7611,33.8398,33.6824,33.8004,34800.0
2007-08-31 13:30:00,42.96,43.13,42.87,43.06,43800.0,33.8083,33.9421,33.7375,33.887,43800.0
2007-08-31 14:00:00,43.09,43.23,43.06,43.17,34000.0,33.9106,34.0208,33.887,33.9736,34000.0
2007-08-31 14:30:00,43.17,43.21,43.08,43.18,30300.0,33.9736,34.005,33.9027,33.9814,30300.0
2007-08-31 15:00:00,43.2,43.36,43.17,43.28,60800.0,33.9972,34.1231,33.9736,34.0601,60800.0
2007-08-31 15:30:00,43.3,43.3,43.15,43.16,108800.0,34.0759,34.0759,33.9578,33.9657,108800.0
2007-09-04 09:30:00,44.12,44.48,43.89,44.35,234000.0,34.7212,35.0045,34.5402,34.9022,234000.0
2007-09-04 10:00:00,44.36,44.5,44.12,44.25,194100.0,34.9101,35.0202,34.7212,34.8235,194100.0
2007-09-04 10:30:00,44.29,44.34,43.96,44.08,141300.0,34.855,34.8943,34.5953,34.6897,141300.0
2007-09-04 11:00:00,44.08,44.09,43.77,43.99,128000.0,34.6897,34.6976,34.4457,34.6189,128000.0
2007-09-04 11:30:00,44.0,44.02,43.75,43.89,63200.0,34.6267,34.6425,34.43,34.5402,63200.0
2007-09-04 12:00:00,43.85,43.89,43.64,43.77,90300.0,34.5087,34.5402,34.3434,34.4457,90300.0
2007-09-04 12:30:00,43.78,43.92,43.75,43.89,85400.0,34.4536,34.5638,34.43,34.5402,85400.0
2007-09-04 13:00:00,43.89,43.9,43.63,43.75,85200.0,34.5402,34.548,34.3356,34.43,85200.0
2007-09-04 13:30:00,43.75,43.89,43.7,43.87,185800.0,34.43,34.5402,34.3907,34.5244,185800.0
2007-09-04 14:00:00,43.87,43.96,43.82,43.88,78200.0,34.5244,34.5953,34.4851,34.5323,78200.0
2007-09-04 14:30:00,43.87,44.07,43.79,44.0,160300.0,34.5244,34.6818,34.4615,34.6267,160300.0
2007-09-04 15:00:00,44.0,44.03,43.92,43.99,108800.0,34.6267,34.6504,34.5638,34.6189,108800.0
2007-09-04 15:30:00,43.99,44.09,43.87,43.9,234500.0,34.6189,34.6976,34.5244,34.548,234500.0
2007-09-05 09:30:00,43.46,44.2,43.4,44.07,166400.0,34.2018,34.7841,34.1546,34.6818,166400.0
2007-09-05 10:00:00,44.07,44.13,43.66,43.74,209700.0,34.6818,34.729,34.3592,34.4221,209700.0
2007-09-05 10:30:00,43.73,43.83,43.62,43.77,91900.0,34.4143,34.493,34.3277,34.4457,91900.0
2007-09-05 11:00:00,43.75,43.78,43.58,43.77,107600.0,34.43,34.4536,34.2962,34.4457,107600.0
2007-09-05 11:30:00,43.79,43.83,43.43,43.58,51400.0,34.4615,34.493,34.1782,34.2962,51400.0
2007-09-05 12:00:00,43.58,43.72,43.51,43.72,56600.0,34.2962,34.4064,34.2411,34.4064,56600.0
2007-09-05 12:30:00,43.74,43.8,43.58,43.76,72200.0,34.4221,34.4693,34.2962,34.4379,72200.0
2007-09-05 13:00:00,43.76,43.85,43.56,43.56,65100.0,34.4379,34.5087,34.2805,34.2805,65100.0
2007-09-05 13:30:00,43.56,43.81,43.53,43.74,70700.0,34.2805,34.4772,34.2569,34.4221,70700.0
2007-09-05 14:00:00,43.73,43.84,43.52,43.6,93100.0,34.4143,34.5008,34.249,34.312,93100.0
2007-09-05 14:30:00,43.61,43.68,43.46,43.62,107000.0,34.3198,34.3749,34.2018,34.3277,107000.0
2007-09-05 15:00:00,43.61,44.02,43.5,43.99,102300.0,34.3198,34.6425,34.2333,34.6189,102300.0
2007-09-05 15:30:00,43.99,44.11,43.69,44.05,139900.0,34.6189,34.7133,34.3828,34.6661,139900.0
2007-09-06 09:30:00,44.09,44.41,43.77,44.18,96700.0,34.6976,34.9494,34.4457,34.7684,96700.0
2007-09-06 10:00:00,44.17,44.23,43.91,44.05,1359400.0,34.7605,34.8077,34.5559,34.6661,1359400.0
2007-09-06 10:30:00,44.02,44.08,43.56,44.04,544500.0,34.6425,34.6897,34.2805,34.6582,544500.0
2007-09-06 11:00:00,44.04,44.5,43.92,44.47,91700.0,34.6582,35.0202,34.5638,34.9966,91700.0
2007-09-06 11:30:00,44.48,44.62,44.43,44.54,81700.0,35.0045,35.1147,34.9651,35.0517,81700.0
2007-09-06 12:00:00,44.51,45.15,44.45,45.13,2916900.0,35.0281,35.5318,34.9809,35.516,2916900.0
2007-09-06 12:30:00,45.12,45.15,44.63,44.82,92900.0,35.5082,35.5318,35.1225,35.2721,92900.0
2007-09-06 13:00:00,44.78,44.94,44.5,44.5,115100.0,35.2406,35.3665,35.0202,35.0202,115100.0
2007-09-06 13:30:00,44.5,44.9,44.47,44.86,116500.0,35.0202,35.335,34.9966,35.3035,116500.0
2007-09-06 14:00:00,44.86,45.02,44.76,44.88,150700.0,35.3035,35.4295,35.2248,35.3193,150700.0
2007-09-06 14:30:00,44.9,45.08,44.84,45.07,69900.0,35.335,35.4767,35.2878,35.4688,69900.0
2007-09-06 15:00:00,45.12,45.2,44.95,45.05,101900.0,35.5082,35.5711,35.3744,35.4531,101900.0
2007-09-06 15:30:00,45.03,45.14,44.92,45.09,131000.0,35.4373,35.5239,35.3508,35.4845,131000.0
2007-09-07 09:30:00,44.38,44.38,43.75,44.22,101600.0,34.9258,34.9258,34.43,34.7999,101600.0
2007-09-07 10:00:00,44.22,44.56,44.09,44.23,83500.0,34.7999,35.0674,34.6976,34.8077,83500.0
2007-09-07 10:30:00,44.2,44.21,43.67,43.67,68500.0,34.7841,34.792,34.367,34.367,68500.0
2007-09-07 11:00:00,43.67,43.89,43.5,43.87,63600.0,34.367,34.5402,34.2333,34.5244,63600.0
2007-09-07 11:30:00,43.86,44.44,43.85,44.44,60200.0,34.5166,34.973,34.5087,34.973,60200.0
2007-09-07 12:00:00,44.44,44.51,43.95,44.22,34600.0,34.973,35.0281,34.5874,34.7999,34600.0
2007-09-07 12:30:00,44.2,44.58,44.2,44.46,53600.0,34.7841,35.0832,34.7841,34.9888,53600.0
2007-09-07 13:00:00,44.44,44.47,44.13,44.32,43700.0,34.973,34.9966,34.729,34.8786,43700.0
2007-09-07 13:30:00,44.27,44.34,43.88,43.98,37800.0,34.8392,34.8943,34.5323,34.611,37800.0
2007-09-07 14:00:00,43.98,44.22,43.87,44.08,43500.0,34.611,34.7999,34.5244,34.6897,43500.0
2007-09-07 14:30:00,44.04,44.1,43.85,43.88,46700.0,34.6582,34.7054,34.5087,34.5323,46700.0
2007-09-07 15:00:00,43.88,44.05,43.72,43.83,86700.0,34.5323,34.6661,34.4064,34.493,86700.0
2007-09-07 15:30:00,43.8,44.11,43.65,44.0,112000.0,34.4693,34.7133,34.3513,34.6267,112000.0
2007-09-10 09:30:00,44.48,44.68,43.7,43.7,39400.0,35.0045,35.1619,34.3907,34.3907,39400.0
2007-09-10 10:00:00,43.69,43.85,43.46,43.5,74900.0,34.3828,34.5087,34.2018,34.2333,74900.0
2007-09-10 10:30:00,43.55,43.56,42.58,42.88,61800.0,34.2726,34.2805,33.5092,33.7453,61800.0
2007-09-10 11:00:00,42.88,42.94,42.17,42.57,54300.0,33.7453,33.7926,33.1866,33.5014,54300.0
2007-09-10 11:30:00,42.57,43.0,42.42,42.85,45200.0,33.5014,33.8398,33.3833,33.7217,45200.0
2007-09-10 12:00:00,42.89,42.99,42.69,42.91,20000.0,33.7532,33.8319,33.5958,33.7689,20000.0
2007-09-10 12:30:00,42.9,43.0,42.82,42.88,36500.0,33.7611,33.8398,33.6981,33.7453,36500.0
2007-09-10 13:00:00,42.88,43.3,42.84,43.3,47600.0,33.7453,34.0759,33.7139,34.0759,47600.0
2007-09-10 13:30:00,43.28,43.49,43.07,43.08,69600.0,34.0601,34.2254,33.8949,33.9027,69600.0
2007-09-10 14:00:00,43.07,43.33,42.84,43.33,48200.0,33.8949,34.0995,33.7139,34.0995,48200.0
2007-09-10 14:30:00,43.31,43.52,43.24,43.37,51100.0,34.0837,34.249,34.0286,34.131,51100.0
2007-09-10 15:00:00,43.36,43.82,43.26,43.71,48800.0,34.1231,34.4851,34.0444,34.3985,48800.0
2007-09-10 15:30:00,43.7,43.73,43.19,43.23,86800.0,34.3907,34.4143,33.9893,34.0208,86800.0
2007-09-11 09:30:00,43.5,44.86,43.5,44.38,94000.0,34.2333,35.3035,34.2333,34.9258,94000.0
2007-09-11 10:00:00,44.39,44.58,44.08,44.5,115100.0,34.9337,35.0832,34.6897,35.0202,115100.0
2007-09-11 10:30:00,44.52,44.52,43.96,44.0,62900.0,35.036,35.036,34.5953,34.6267,62900.0
2007-09-11 11:00:00,43.98,44.2,43.8,44.18,37300.0,34.611,34.7841,34.4693,34.7684,37300.0
2007-09-11 11:30:00,44.13,44.15,43.94,44.07,49000.0,34.729,34.7448,34.5795,34.6818,49000.0
2007-09-11 12:00:00,44.07,44.07,43.86,43.86,57600.0,34.6818,34.6818,34.5166,34.5166,57600.0
2007-09-11 12:30:00,43.87,44.06,43.8,43.96,35200.0,34.5244,34.674,34.4693,34.5953,35200.0
2007-09-11 13:00:00,43.96,44.04,43.82,43.97,31100.0,34.5953,34.6582,34.4851,34.6031,31100.0
2007-09-11 13:30:00,43.96,44.22,43.9,44.0,58400.0,34.5953,34.7999,34.548,34.6267,58400.0
2007-09-11 14:00:00,44.03,44.32,44.01,44.32,55200.0,34.6504,34.8786,34.6346,34.8786,55200.0
2007-09-11 14:30:00,44.31,44.45,44.29,44.43,36300.0,34.8707,34.9809,34.855,34.9651,36300.0
2007-09-11 15:00:00,44.4,44.61,44.3,44.49,51700.0,34.9415,35.1068,34.8628,35.0124,51700.0
2007-09-11 15:30:00,44.49,44.51,43.94,44.25,74400.0,35.0124,35.0281,34.5795,34.8235,74400.0
2007-09-12 09:30:00,44.2,44.88,43.93,44.47,49700.0,34.7841,35.3193,34.5717,34.9966,49700.0
2007-09-12 10:00:00,44.45,44.52,43.95,44.26,38400.0,34.9809,35.036,34.5874,34.8314,38400.0
2007-09-12 10:30:00,44.24,44.57,44.18,44.28,41600.0,34.8156,35.0753,34.7684,34.8471,41600.0
2007-09-12 11:00:00,44.29,44.71,44.23,44.37,55400.0,34.855,35.1855,34.8077,34.9179,55400.0
2007-09-12 11:30:00,44.38,44.47,44.21,44.23,49800.0,34.9258,34.9966,34.792,34.8077,49800.0
2007-09-12 12:00:00,44.25,44.34,44.01,44.08,47700.0,34.8235,34.8943,34.6346,34.6897,47700.0
2007-09-12 12:30:00,44.12,44.14,43.85,43.91,28100.0,34.7212,34.7369,34.5087,34.5559,28100.0
2007-09-12 13:00:00,43.89,43.95,43.64,43.91,25700.0,34.5402,34.5874,34.3434,34.5559,25700.0
2007-09-12 13:30:00,43.92,44.29,43.78,44.22,31900.0,34.5638,34.855,34.4536,34.7999,31900.0
2007-09-12 14:00:00,44.22,44.5,44.04,44.04,43400.0,34.7999,35.0202,34.6582,34.6582,43400.0
2007-09-12 14:30:00,44.08,44.16,43.93,44.09,59200.0,34.6897,34.7527,34.5717,34.6976,59200.0
2007-09-12 15:00:00,44.08,44.08,43.83,43.9,81100.0,34.6897,34.6897,34.493,34.548,81100.0
2007-09-12 15:30:00,43.9,44.07,43.83,43.92,103700.0,34.548,34.6818,34.493,34.5638,103700.0
2007-09-13 09:30:00,44.06,44.19,43.54,43.99,158400.0,34.674,34.7763,34.2647,34.6189,158400.0
2007-09-13 10:00:00,44.01,44.25,43.81,44.09,33100.0,34.6346,34.8235,34.4772,34.6976,33100.0
2007-09-13 10:30:00,44.07,44.19,43.97,44.11,28500.0,34.6818,34.7763,34.6031,34.7133,28500.0
2007-09-13 11:00:00,44.07,44.32,43.99,44.09,40400.0,34.6818,34.8786,34.6189,34.6976,40400.0
2007-09-13 11:30:00,44.08,44.27,44.0,44.27,20200.0,34.6897,34.8392,34.6267,34.8392,20200.0
2007-09-13 12:00:00,44.23,44.6,44.08,44.49,23400.0,34.8077,35.0989,34.6897,35.0124,23400.0
2007-09-13 12:30:00,44.49,44.68,44.45,44.59,40600.0,35.0124,35.1619,34.9809,35.0911,40600.0
2007-09-13 13:00:00,44.6,44.83,44.49,44.71,21900.0,35.0989,35.2799,35.0124,35.1855,21900.0
2007-09-13 13:30:00,44.75,44.85,44.54,44.78,58400.0,35.217,35.2957,35.0517,35.2406,58400.0
2007-09-13 14:00:00,44.79,44.89,44.65,44.67,51500.0,35.2485,35.3271,35.1383,35.154,51500.0
2007-09-13 14:30:00,44.67,44.88,44.65,44.74,36600.0,35.154,35.3193,35.1383,35.2091,36600.0
2007-09-13 15:00:00,44.75,44.89,44.53,44.68,45100.0,35.217,35.3271,35.0438,35.1619,45100.0
2007-09-13 15:30:00,44.67,44.79,44.38,44.39,85600.0,35.154,35.2485,34.9258,34.9337,85600.0
2007-09-14 09:30:00,44.05,45.0,43.76,44.93,80100.0,34.6661,35.4137,34.4379,35.3586,80100.0
2007-09-14 10:00:00,44.94,45.68,44.92,45.36,111900.0,35.3665,35.9489,35.3508,35.697,111900.0
2007-09-14 10:30:00,45.34,45.57,45.14,45.14,91800.0,35.6813,35.8623,35.5239,35.5239,91800.0
2007-09-14 11:00:00,45.13,45.16,44.94,45.16,39400.0,35.516,35.5396,35.3665,35.5396,39400.0
2007-09-14 11:30:00,45.16,45.41,45.16,45.37,39600.0,35.5396,35.7364,35.5396,35.7049,39600.0
2007-09-14 12:00:00,45.37,45.4,45.2,45.24,63800.0,35.7049,35.7285,35.5711,35.6026,63800.0
2007-09-14 12:30:00,45.25,45.34,45.18,45.25,37800.0,35.6105,35.6813,35.5554,35.6105,37800.0
2007-09-14 13:00:00,45.27,45.45,45.17,45.33,46100.0,35.6262,35.7679,35.5475,35.6734,46100.0
2007-09-14 13:30:00,45.31,45.34,45.15,45.23,22000.0,35.6577,35.6813,35.5318,35.5947,22000.0
2007-09-14 14:00:00,45.22,45.28,45.11,45.15,34600.0,35.5868,35.6341,35.5003,35.5318,34600.0
2007-09-14 14:30:00,45.15,45.22,45.0,45.05,86500.0,35.5318,35.5868,35.4137,35.4531,86500.0
2007-09-14 15:00:00,45.06,45.16,44.91,45.02,120200.0,35.4609,35.5396,35.3429,35.4295,120200.0
2007-09-14 15:30:00,45.02,45.23,44.99,45.07,52200.0,35.4295,35.5947,35.4058,35.4688,52200.0
2007-09-17 09:30:00,45.04,45.43,44.81,45.35,144900.0,35.4452,35.7521,35.2642,35.6892,144900.0
2007-09-17 10:00:00,45.35,45.63,45.05,45.06,90500.0,35.6892,35.9095,35.4531,35.4609,90500.0
2007-09-17 10:30:00,45.06,45.3,44.96,45.29,47600.0,35.4609,35.6498,35.3822,35.6419,47600.0
2007-09-17 11:00:00,45.29,45.45,45.25,45.27,23800.0,35.6419,35.7679,35.6105,35.6262,23800.0
2007-09-17 11:30:00,45.26,45.51,45.25,45.33,35300.0,35.6183,35.8151,35.6105,35.6734,35300.0
2007-09-17 12:00:00,45.31,45.45,45.25,45.43,29500.0,35.6577,35.7679,35.6105,35.7521,29500.0
2007-09-17 12:30:00,45.42,45.76,45.41,45.76,33000.0,35.7442,36.0118,35.7364,36.0118,33000.0
2007-09-17 13:00:00,45.76,45.95,45.71,45.86,44500.0,36.0118,36.1613,35.9725,36.0905,44500.0
2007-09-17 13:30:00,45.83,45.83,45.62,45.68,32800.0,36.0669,36.0669,35.9016,35.9489,32800.0
2007-09-17 14:00:00,45.65,45.79,45.49,45.52,44900.0,35.9252,36.0354,35.7993,35.8229,44900.0
2007-09-17 14:30:00,45.54,45.55,45.37,45.49,31600.0,35.8387,35.8465,35.7049,35.7993,31600.0
2007-09-17 15:00:00,45.47,45.66,45.31,45.52,41400.0,35.7836,35.9331,35.6577,35.8229,41400.0
2007-09-17 15:30:00,45.52,45.62,45.29,45.36,80800.0,35.8229,35.9016,35.6419,35.697,80800.0
2007-09-18 09:30:00,45.66,45.98,45.66,45.9,68900.0,35.9331,36.1849,35.9331,36.122,68900.0
2007-09-18 10:00:00,45.9,45.99,45.83,45.96,54200.0,36.122,36.1928,36.0669,36.1692,54200.0
2007-09-18 10:30:00,45.97,46.18,45.79,46.13,48100.0,36.1771,36.3423,36.0354,36.303,48100.0
2007-09-18 11:00:00,46.13,46.24,45.93,45.93,76400.0,36.303,36.3896,36.1456,36.1456,76400.0
2007-09-18 11:30:00,45.94,46.35,45.93,46.27,38100.0,36.1535,36.4761,36.1456,36.4132,38100.0
2007-09-18 12:00:00,46.27,46.29,45.88,46.08,60700.0,36.4132,36.4289,36.1062,36.2636,60700.0
2007-09-18 12:30:00,46.08,46.29,46.05,46.27,59700.0,36.2636,36.4289,36.24,36.4132,59700.0
2007-09-18 13:00:00,46.27,46.55,46.21,46.48,91900.0,36.4132,36.6335,36.366,36.5784,91900.0
2007-09-18 13:30:00,46.49,46.66,46.32,46.49,115800.0,36.5863,36.7201,36.4525,36.5863,115800.0
2007-09-18 14:00:00,46.48,47.85,45.9,46.96,176800.0,36.5784,37.6566,36.122,36.9562,176800.0
2007-09-18 14:30:00,46.93,47.73,46.85,47.0,158400.0,36.9326,37.5621,36.8696,36.9877,158400.0
2007-09-18 15:00:00,46.99,47.99,46.88,47.9,192100.0,36.9798,37.7668,36.8932,37.6959,192100.0
2007-09-18 15:30:00,47.91,47.98,47.4,47.76,198000.0,37.7038,37.7589,37.3024,37.5858,198000.0
2007-09-19 09:30:00,47.94,49.27,47.8,49.04,211500.0,37.7274,38.7741,37.6172,38.5931,211500.0
2007-09-19 10:00:00,49.02,49.16,48.64,49.09,179000.0,38.5773,38.6875,38.2783,38.6324,179000.0
2007-09-19 10:30:00,49.09,49.1,48.84,48.99,112700.0,38.6324,38.6403,38.4357,38.5537,112700.0
2007-09-19 11:00:00,49.02,49.14,48.92,48.98,124200.0,38.5773,38.6718,38.4986,38.5459,124200.0
2007-09-19 11:30:00,48.96,49.12,48.61,48.91,781500.0,38.5301,38.656,38.2547,38.4908,781500.0
2007-09-19 12:00:00,48.91,48.93,48.51,48.51,674700.0,38.4908,38.5065,38.176,38.176,674700.0
2007-09-19 12:30:00,48.51,48.51,48.1,48.1,65800.0,38.176,38.176,37.8533,37.8533,65800.0
2007-09-19 13:00:00,48.11,48.12,47.23,47.26,130500.0,37.8612,37.8691,37.1687,37.1923,130500.0
2007-09-19 13:30:00,47.25,47.53,47.18,47.35,79200.0,37.1844,37.4048,37.1293,37.2631,79200.0
2007-09-19 14:00:00,47.38,47.52,47.14,47.33,71200.0,37.2867,37.3969,37.0978,37.2474,71200.0
2007-09-19 14:30:00,47.34,47.4,47.05,47.28,99700.0,37.2552,37.3024,37.027,37.208,99700.0
2007-09-19 15:00:00,47.28,47.74,47.21,47.68,84300.0,37.208,37.57,37.1529,37.5228,84300.0
2007-09-19 15:30:00,47.69,47.91,47.51,47.72,128900.0,37.5307,37.7038,37.389,37.5543,128900.0
2007-09-20 09:30:00,47.45,48.06,47.39,47.94,78000.0,37.3418,37.8218,37.2946,37.7274,78000.0
2007-09-20 10:00:00,47.91,48.25,47.85,48.05,90100.0,37.7038,37.9714,37.6566,37.814,90100.0
2007-09-20 10:30:00,48.03,48.16,47.74,48.12,75400.0,37.7982,37.9005,37.57,37.8691,75400.0
2007-09-20 11:00:00,48.12,48.42,48.01,48.08,161500.0,37.8691,38.1052,37.7825,37.8376,161500.0
2007-09-20 11:30:00,48.1,48.13,47.6,47.64,43700.0,37.8533,37.8769,37.4598,37.4913,43700.0
2007-09-20 12:00:00,47.65,47.78,47.62,47.62,37500.0,37.4992,37.6015,37.4756,37.4756,37500.0
2007-09-20 12:30:00,47.61,47.74,47.55,47.74,18300.0,37.4677,37.57,37.4205,37.57,18300.0
2007-09-20 13:00:00,47.7,47.74,47.47,47.55,23600.0,37.5385,37.57,37.3575,37.4205,23600.0
2007-09-20 13:30:00,47.52,47.64,47.19,47.44,169600.0,37.3969,37.4913,37.1372,37.3339,169600.0
2007-09-20 14:00:00,47.41,47.75,47.31,47.4,188200.0,37.3103,37.5779,37.2316,37.3024,188200.0
2007-09-20 14:30:00,47.35,47.4,46.86,46.94,128800.0,37.2631,37.3024,36.8775,36.9404,128800.0
2007-09-20 15:00:00,46.93,46.99,46.74,46.77,178600.0,36.9326,36.9798,36.783,36.8067,178600.0
2007-09-20 15:30:00,46.77,47.13,46.77,46.93,187400.0,36.8067,37.09,36.8067,36.9326,187400.0
2007-09-21 09:30:00,47.48,47.8,47.12,47.33,265300.0,37.3654,37.6172,37.0821,37.2474,265300.0
2007-09-21 10:00:00,47.3,47.51,46.99,47.05,127000.0,37.2237,37.389,36.9798,37.027,127000.0
2007-09-21 10:30:00,47.05,47.53,47.05,47.47,67600.0,37.027,37.4048,37.027,37.3575,67600.0
2007-09-21 11:00:00,47.5,47.6,47.36,47.59,78400.0,37.3811,37.4598,37.271,37.452,78400.0
2007-09-21 11:30:00,47.59,47.84,47.42,47.83,107400.0,37.452,37.6487,37.3182,37.6408,107400.0
2007-09-21 12:00:00,47.83,47.89,47.62,47.89,91500.0,37.6408,37.6881,37.4756,37.6881,91500.0
2007-09-21 12:30:00,47.89,48.0,47.75,47.87,91200.0,37.6881,37.7746,37.5779,37.6723,91200.0
2007-09-21 13:00:00,47.91,48.07,47.91,47.96,43600.0,37.7038,37.8297,37.7038,37.7432,43600.0
2007-09-21 13:30:00,47.96,48.0,47.87,47.87,86000.0,37.7432,37.7746,37.6723,37.6723,86000.0
2007-09-21 14:00:00,47.87,47.99,47.82,47.87,84100.0,37.6723,37.7668,37.633,37.6723,84100.0
2007-09-21 14:30:00,47.89,47.93,47.55,47.55,1082100.0,37.6881,37.7195,37.4205,37.4205,1082100.0
2007-09-21 15:00:00,47.52,47.72,47.19,47.66,200400.0,37.3969,37.5543,37.1372,37.5071,200400.0
2007-09-21 15:30:00,47.7,47.72,47.12,47.3,261400.0,37.5385,37.5543,37.0821,37.2237,261400.0
2007-09-24 09:30:00,47.87,47.87,46.4,46.44,189900.0,37.6723,37.6723,36.5155,36.547,189900.0
2007-09-24 10:00:00,46.45,47.08,46.44,46.99,200500.0,36.5548,37.0506,36.547,36.9798,200500.0
2007-09-24 10:30:00,47.0,47.01,46.7,46.76,230100.0,36.9877,36.9955,36.7516,36.7988,230100.0
2007-09-24 11:00:00,46.77,46.88,46.69,46.72,225800.0,36.8067,36.8932,36.7437,36.7673,225800.0
2007-09-24 11:30:00,46.73,47.23,46.71,47.07,130000.0,36.7752,37.1687,36.7594,37.0427,130000.0
2007-09-24 12:00:00,47.07,47.52,47.0,47.46,140900.0,37.0427,37.3969,36.9877,37.3497,140900.0
2007-09-24 12:30:00,47.46,47.58,47.26,47.45,53700.0,37.3497,37.4441,37.1923,37.3418,53700.0
2007-09-24 13:00:00,47.45,47.45,47.2,47.31,77200.0,37.3418,37.3418,37.1451,37.2316,77200.0
2007-09-24 13:30:00,47.29,47.59,47.27,47.58,61700.0,37.2159,37.452,37.2001,37.4441,61700.0
2007-09-24 14:00:00,47.57,47.7,47.42,47.5,81800.0,37.4362,37.5385,37.3182,37.3811,81800.0
2007-09-24 14:30:00,47.5,47.82,47.46,47.76,86000.0,37.3811,37.633,37.3497,37.5858,86000.0
2007-09-24 15:00:00,47.76,48.07,47.75,48.03,159600.0,37.5858,37.8297,37.5779,37.7982,159600.0
2007-09-24 15:30:00,48.03,48.13,47.9,48.04,130600.0,37.7982,37.8769,37.6959,37.8061,130600.0
2007-09-25 09:30:00,47.69,48.07,47.61,47.76,188500.0,37.5307,37.8297,37.4677,37.5858,188500.0
2007-09-25 10:00:00,47.76,48.13,47.41,47.54,295700.0,37.5858,37.8769,37.3103,37.4126,295700.0
2007-09-25 10:30:00,47.58,47.94,47.07,47.12,143200.0,37.4441,37.7274,37.0427,37.0821,143200.0
2007-09-25 11:00:00,47.1,47.88,47.1,47.46,82000.0,37.0664,37.6802,37.0664,37.3497,82000.0
2007-09-25 11:30:00,47.45,47.65,47.4,47.58,83300.0,37.3418,37.4992,37.3024,37.4441,83300.0
2007-09-25 12:00:00,47.61,47.78,47.5,47.5,65200.0,37.4677,37.6015,37.3811,37.3811,65200.0
2007-09-25 12:30:00,47.5,47.63,47.17,47.56,222800.0,37.3811,37.4834,37.1214,37.4284,222800.0
2007-09-25 13:00:00,47.53,47.85,47.43,47.85,65800.0,37.4048,37.6566,37.3261,37.6566,65800.0
2007-09-25 13:30:00,47.87,47.91,47.6,47.77,69600.0,37.6723,37.7038,37.4598,37.5936,69600.0
2007-09-25 14:00:00,47.77,48.0,47.51,47.91,91200.0,37.5936,37.7746,37.389,37.7038,91200.0
2007-09-25 14:30:00,47.92,48.27,47.87,48.26,134900.0,37.7117,37.9871,37.6723,37.9792,134900.0
2007-09-25 15:00:00,48.27,48.39,47.91,47.99,134700.0,37.9871,38.0815,37.7038,37.7668,134700.0
2007-09-25 15:30:00,47.98,48.34,47.67,48.26,204100.0,37.7589,38.0422,37.5149,37.9792,204100.0
2007-09-26 09:30:00,48.62,48.84,48.18,48.56,145600.0,38.2626,38.4357,37.9163,38.2153,145600.0
2007-09-26 10:00:00,48.6,48.68,48.2,48.23,125900.0,38.2468,38.3098,37.932,37.9556,125900.0
2007-09-26 10:30:00,48.26,48.78,48.1,48.69,114700.0,37.9792,38.3885,37.8533,38.3176,114700.0
2007-09-26 11:00:00,48.7,48.88,48.46,48.54,233200.0,38.3255,38.4672,38.1366,38.1996,233200.0
2007-09-26 11:30:00,48.55,48.72,48.41,48.5,84000.0,38.2075,38.3412,38.0973,38.1681,84000.0
2007-09-26 12:00:00,48.51,48.88,48.36,48.85,72500.0,38.176,38.4672,38.0579,38.4436,72500.0
2007-09-26 12:30:00,48.88,49.04,48.64,48.73,53000.0,38.4672,38.5931,38.2783,38.3491,53000.0
2007-09-26 13:00:00,48.75,49.01,48.64,48.64,57600.0,38.3649,38.5695,38.2783,38.2783,57600.0
2007-09-26 13:30:00,48.66,48.67,48.41,48.53,124200.0,38.294,38.3019,38.0973,38.1917,124200.0
2007-09-26 14:00:00,48.54,48.75,48.5,48.74,137700.0,38.1996,38.3649,38.1681,38.357,137700.0
2007-09-26 14:30:00,48.75,49.01,48.74,48.92,117700.0,38.3649,38.5695,38.357,38.4986,117700.0
2007-09-26 15:00:00,48.96,49.33,48.95,49.28,135700.0,38.5301,38.8213,38.5223,38.782,135700.0
2007-09-26 15:30:00,49.27,49.28,48.96,49.19,115000.0,38.7741,38.782,38.5301,38.7111,115000.0
2007-09-27 09:30:00,49.61,49.69,49.32,49.5,87100.0,39.0417,39.1046,38.8134,38.9551,87100.0
2007-09-27 10:00:00,49.5,50.09,49.31,50.01,103200.0,38.9551,39.4194,38.8056,39.3564,103200.0
2007-09-27 10:30:00,50.03,50.4,50.01,50.29,104200.0,39.3722,39.6634,39.3564,39.5768,104200.0
2007-09-27 11:00:00,50.34,50.34,50.02,50.1,44600.0,39.6161,39.6161,39.3643,39.4273,44600.0
2007-09-27 11:30:00,50.08,50.34,50.06,50.31,73100.0,39.4115,39.6161,39.3958,39.5925,73100.0
2007-09-27 12:00:00,50.31,50.56,50.29,50.56,125400.0,39.5925,39.7893,39.5768,39.7893,125400.0
2007-09-27 12:30:00,50.58,50.72,50.36,50.5,69100.0,39.805,39.9152,39.6319,39.7421,69100.0
2007-09-27 13:00:00,50.52,50.63,50.47,50.52,98100.0,39.7578,39.8444,39.7184,39.7578,98100.0
2007-09-27 13:30:00,50.52,50.54,50.12,50.15,72100.0,39.7578,39.7735,39.443,39.4666,72100.0
2007-09-27 14:00:00,50.16,50.29,49.98,50.07,119600.0,39.4745,39.5768,39.3328,39.4037,119600.0
2007-09-27 14:30:00,50.09,50.12,49.75,49.8,173400.0,39.4194,39.443,39.1518,39.1912,173400.0
2007-09-27 15:00:00,49.8,49.83,49.51,49.59,82900.0,39.1912,39.2148,38.963,39.0259,82900.0
2007-09-27 15:30:00,49.59,49.74,49.43,49.6,153600.0,39.0259,39.144,38.9,39.0338,153600.0
2007-09-28 09:30:00,49.69,50.07,49.64,49.73,45400.0,39.1046,39.4037,39.0653,39.1361,45400.0
2007-09-28 10:00:00,49.72,50.05,49.67,49.7,93400.0,39.1282,39.3879,39.0889,39.1125,93400.0
2007-09-28 10:30:00,49.62,50.13,49.37,50.1,80100.0,39.0495,39.4509,38.8528,39.4273,80100.0
2007-09-28 11:00:00,50.08,50.5,50.05,50.49,101700.0,39.4115,39.7421,39.3879,39.7342,101700.0
2007-09-28 11:30:00,50.47,50.56,50.2,50.5,93700.0,39.7184,39.7893,39.506,39.7421,93700.0
2007-09-28 12:00:00,50.55,50.62,50.44,50.59,54400.0,39.7814,39.8365,39.6948,39.8129,54400.0
2007-09-28 12:30:00,50.56,50.85,50.56,50.76,90000.0,39.7893,40.0175,39.7893,39.9467,90000.0
2007-09-28 13:00:00,50.79,51.02,50.75,51.02,65900.0,39.9703,40.1513,39.9388,40.1513,65900.0
2007-09-28 13:30:00,51.01,51.18,50.95,51.08,94700.0,40.1434,40.2772,40.0962,40.1985,94700.0
2007-09-28 14:00:00,51.09,51.16,50.9,50.97,88100.0,40.2064,40.2615,40.0568,40.1119,88100.0
2007-09-28 14:30:00,50.98,51.01,50.71,50.88,106800.0,40.1198,40.1434,39.9073,40.0411,106800.0
2007-09-28 15:00:00,50.88,50.89,50.29,50.61,150700.0,40.0411,40.049,39.5768,39.8286,150700.0
2007-09-28 15:30:00,50.65,51.0,50.6,50.69,185700.0,39.8601,40.1355,39.8208,39.8916,185700.0
2007-10-01 09:30:00,50.98,51.73,50.77,51.39,118000.0,40.1198,40.71,39.9545,40.4425,118000.0
2007-10-01 10:00:00,51.4,51.85,51.29,51.56,68700.0,40.4503,40.8045,40.3638,40.5762,68700.0
2007-10-01 10:30:00,51.56,51.65,51.43,51.55,63900.0,40.5762,40.6471,40.4739,40.5684,63900.0
2007-10-01 11:00:00,51.54,51.89,51.51,51.64,59300.0,40.5605,40.8359,40.5369,40.6392,59300.0
2007-10-01 11:30:00,51.67,51.97,51.65,51.89,83000.0,40.6628,40.8989,40.6471,40.8359,83000.0
2007-10-01 12:00:00,51.91,52.05,51.77,51.98,56800.0,40.8517,40.9619,40.7415,40.9068,56800.0
2007-10-01 12:30:00,51.98,52.03,51.91,52.03,51900.0,40.9068,40.9461,40.8517,40.9461,51900.0
2007-10-01 13:00:00,52.0,52.35,51.97,52.3,37600.0,40.9225,41.198,40.8989,41.1586,37600.0
2007-10-01 13:30:00,52.28,52.59,51.99,52.02,109800.0,41.1429,41.3868,40.9146,40.9383,109800.0
2007-10-01 14:00:00,52.05,52.37,52.04,52.1,49100.0,40.9619,41.2137,40.954,41.0012,49100.0
2007-10-01 14:30:00,52.1,52.19,51.95,52.05,104900.0,41.0012,41.072,40.8832,40.9619,104900.0
2007-10-01 15:00:00,52.05,52.07,51.95,52.01,126100.0,40.9619,40.9776,40.8832,40.9304,126100.0
2007-10-01 15:30:00,52.01,52.05,51.84,51.93,321000.0,40.9304,40.9619,40.7966,40.8674,321000.0
2007-10-02 09:30:00,51.86,51.86,50.73,51.13,145800.0,40.8123,40.8123,39.9231,40.2378,145800.0
2007-10-02 10:00:00,51.13,51.2,50.8,50.8,96700.0,40.2378,40.2929,39.9781,39.9781,96700.0
2007-10-02 10:30:00,50.8,51.05,50.58,51.01,90800.0,39.9781,40.1749,39.805,40.1434,90800.0
2007-10-02 11:00:00,51.01,51.08,50.83,51.0,60100.0,40.1434,40.1985,40.0018,40.1355,60100.0
2007-10-02 11:30:00,50.98,51.51,50.97,51.46,91400.0,40.1198,40.5369,40.1119,40.4976,91400.0
2007-10-02 12:00:00,51.48,51.68,51.33,51.63,49300.0,40.5133,40.6707,40.3952,40.6313,49300.0
2007-10-02 12:30:00,51.64,51.69,51.39,51.51,45800.0,40.6392,40.6786,40.4425,40.5369,45800.0
2007-10-02 13:00:00,51.54,51.61,51.22,51.34,41700.0,40.5605,40.6156,40.3087,40.4031,41700.0
2007-10-02 13:30:00,51.34,51.34,50.92,51.07,100400.0,40.4031,40.4031,40.0726,40.1906,100400.0
2007-10-02 14:00:00,51.07,51.23,50.89,51.22,77800.0,40.1906,40.3165,40.049,40.3087,77800.0
2007-10-02 14:30:00,51.23,51.37,51.01,51.35,73500.0,40.3165,40.4267,40.1434,40.411,73500.0
2007-10-02 15:00:00,51.35,51.35,50.94,50.98,104200.0,40.411,40.411,40.0883,40.1198,104200.0
2007-10-02 15:30:00,51.0,51.41,50.89,51.24,121600.0,40.1355,40.4582,40.049,40.3244,121600.0
2007-10-03 09:30:00,51.0,51.12,50.28,50.32,195200.0,40.1355,40.23,39.5689,39.6004,195200.0
2007-10-03 10:00:00,50.28,51.11,50.28,51.11,97200.0,39.5689,40.2221,39.5689,40.2221,97200.0
2007-10-03 10:30:00,51.08,51.09,50.65,50.79,47100.0,40.1985,40.2064,39.8601,39.9703,47100.0
2007-10-03 11:00:00,50.88,50.98,50.66,50.79,55000.0,40.0411,40.1198,39.868,39.9703,55000.0
2007-10-03 11:30:00,50.79,51.24,50.77,51.21,46600.0,39.9703,40.3244,39.9545,40.3008,46600.0
2007-10-03 12:00:00,51.24,51.26,50.56,50.62,132400.0,40.3244,40.3402,39.7893,39.8365,132400.0
2007-10-03 12:30:00,50.68,50.82,50.51,50.82,35300.0,39.8837,39.9939,39.7499,39.9939,35300.0
2007-10-03 13:00:00,50.83,50.85,50.27,50.31,56600.0,40.0018,40.0175,39.5611,39.5925,56600.0
2007-10-03 13:30:00,50.31,50.31,50.02,50.05,100300.0,39.5925,39.5925,39.3643,39.3879,100300.0
2007-10-03 14:00:00,50.05,50.06,49.38,49.87,97200.0,39.3879,39.3958,38.8606,39.2463,97200.0
2007-10-03 14:30:00,49.86,49.99,49.66,49.9,72400.0,39.2384,39.3407,39.081,39.2699,72400.0
2007-10-03 15:00:00,49.9,49.94,49.64,49.64,106900.0,39.2699,39.3014,39.0653,39.0653,106900.0
2007-10-03 15:30:00,49.62,49.81,49.31,49.46,259200.0,39.0495,39.199,38.8056,38.9236,259200.0
2007-10-04 09:30:00,49.8,50.17,49.67,49.99,62100.0,39.1912,39.4824,39.0889,39.3407,62100.0
2007-10-04 10:00:00,49.99,50.28,49.72,50.01,61300.0,39.3407,39.5689,39.1282,39.3564,61300.0
2007-10-04 10:30:00,50.03,50.26,49.95,50.0,59600.0,39.3722,39.5532,39.3092,39.3486,59600.0
2007-10-04 11:00:00,50.02,50.02,49.8,49.87,33500.0,39.3643,39.3643,39.1912,39.2463,33500.0
2007-10-04 11:30:00,49.87,50.03,49.84,49.95,46000.0,39.2463,39.3722,39.2227,39.3092,46000.0
2007-10-04 12:00:00,49.93,50.62,49.93,50.45,90000.0,39.2935,39.8365,39.2935,39.7027,90000.0
2007-10-04 12:30:00,50.48,50.58,50.31,50.44,34500.0,39.7263,39.805,39.5925,39.6948,34500.0
2007-10-04 13:00:00,50.44,50.47,50.04,50.17,44000.0,39.6948,39.7184,39.3801,39.4824,44000.0
2007-10-04 13:30:00,50.17,50.21,50.0,50.06,44300.0,39.4824,39.5138,39.3486,39.3958,44300.0
2007-10-04 14:00:00,50.04,50.21,49.94,50.02,103500.0,39.3801,39.5138,39.3014,39.3643,103500.0
2007-10-04 14:30:00,50.02,50.35,50.0,50.12,67400.0,39.3643,39.624,39.3486,39.443,67400.0
2007-10-04 15:00:00,50.12,50.31,50.04,50.29,89600.0,39.443,39.5925,39.3801,39.5768,89600.0
2007-10-04 15:30:00,50.3,50.69,50.28,50.56,157800.0,39.5847,39.8916,39.5689,39.7893,157800.0
2007-10-05 09:30:00,50.84,51.24,50.7,51.07,44400.0,40.0096,40.3244,39.8995,40.1906,44400.0
2007-10-05 10:00:00,51.03,51.06,50.6,50.6,39600.0,40.1592,40.1828,39.8208,39.8208,39600.0
2007-10-05 10:30:00,50.58,51.06,50.47,51.0,42500.0,39.805,40.1828,39.7184,40.1355,42500.0
2007-10-05 11:00:00,51.0,51.49,51.0,51.06,52800.0,40.1355,40.5212,40.1355,40.1828,52800.0
2007-10-05 11:30:00,51.06,51.74,51.06,51.72,71800.0,40.1828,40.7179,40.1828,40.7022,71800.0
2007-10-05 12:00:00,51.74,51.78,51.35,51.73,52600.0,40.7179,40.7494,40.411,40.71,52600.0
2007-10-05 12:30:00,51.72,51.88,51.51,51.57,58900.0,40.7022,40.8281,40.5369,40.5841,58900.0
2007-10-05 13:00:00,51.57,51.75,51.55,51.61,68800.0,40.5841,40.7258,40.5684,40.6156,68800.0
2007-10-05 13:30:00,51.61,52.0,51.59,51.95,78600.0,40.6156,40.9225,40.5999,40.8832,78600.0
2007-10-05 14:00:00,51.92,52.11,51.81,51.98,104200.0,40.8596,41.0091,40.773,40.9068,104200.0
2007-10-05 14:30:00,51.98,52.07,51.84,52.0,86000.0,40.9068,40.9776,40.7966,40.9225,86000.0
2007-10-05 15:00:00,52.0,52.0,51.5,51.67,123200.0,40.9225,40.9225,40.529,40.6628,123200.0
2007-10-05 15:30:00,51.66,51.69,51.06,51.2,283700.0,40.6549,40.6786,40.1828,40.2929,283700.0
2007-10-08 09:30:00,51.3,51.55,51.03,51.06,63900.0,40.3716,40.5684,40.1592,40.1828,63900.0
2007-10-08 10:00:00,51.06,51.71,51.06,51.61,85100.0,40.1828,40.6943,40.1828,40.6156,85100.0
2007-10-08 10:30:00,51.56,51.99,51.56,51.93,42500.0,40.5762,40.9146,40.5762,40.8674,42500.0
2007-10-08 11:00:00,51.92,51.92,51.3,51.58,40500.0,40.8596,40.8596,40.3716,40.592,40500.0
2007-10-08 11:30:00,51.58,51.79,51.29,51.76,33500.0,40.592,40.7573,40.3638,40.7336,33500.0
2007-10-08 12:00:00,51.79,51.83,51.58,51.6,33400.0,40.7573,40.7887,40.592,40.6077,33400.0
2007-10-08 12:30:00,51.6,51.81,51.45,51.74,37700.0,40.6077,40.773,40.4897,40.7179,37700.0
2007-10-08 13:00:00,51.8,51.99,51.72,51.98,28800.0,40.7651,40.9146,40.7022,40.9068,28800.0
2007-10-08 13:30:00,51.98,52.04,51.92,52.03,32700.0,40.9068,40.954,40.8596,40.9461,32700.0
2007-10-08 14:00:00,52.03,52.08,51.81,52.08,50900.0,40.9461,40.9855,40.773,40.9855,50900.0
2007-10-08 14:30:00,52.07,52.1,51.84,51.97,41500.0,40.9776,41.0012,40.7966,40.8989,41500.0
2007-10-08 15:00:00,52.01,52.09,51.92,51.94,70400.0,40.9304,40.9933,40.8596,40.8753,70400.0
2007-10-08 15:30:00,51.95,52.25,51.94,52.13,86400.0,40.8832,41.1193,40.8753,41.0248,86400.0
2007-10-09 09:30:00,52.64,52.82,52.24,52.36,72200.0,41.4262,41.5678,41.1114,41.2058,72200.0
2007-10-09 10:00:00,52.32,52.7,52.32,52.58,56100.0,41.1743,41.4734,41.1743,41.379,56100.0
2007-10-09 10:30:00,52.62,52.74,52.42,52.71,51000.0,41.4104,41.5049,41.253,41.4813,51000.0
2007-10-09 11:00:00,52.71,52.75,52.61,52.69,35000.0,41.4813,41.5127,41.4026,41.4655,35000.0
2007-10-09 11:30:00,52.67,52.76,52.39,52.61,57000.0,41.4498,41.5206,41.2294,41.4026,57000.0
2007-10-09 12:00:00,52.61,52.61,52.46,52.48,14900.0,41.4026,41.4026,41.2845,41.3003,14900.0
2007-10-09 12:30:00,52.48,52.6,52.33,52.6,36400.0,41.3003,41.3947,41.1822,41.3947,36400.0
2007-10-09 13:00:00,52.62,52.65,52.4,52.44,16500.0,41.4104,41.434,41.2373,41.2688,16500.0
2007-10-09 13:30:00,52.36,52.67,52.36,52.61,14100.0,41.2058,41.4498,41.2058,41.4026,14100.0
2007-10-09 14:00:00,52.61,52.73,52.31,52.58,70600.0,41.4026,41.497,41.1665,41.379,70600.0
2007-10-09 14:30:00,52.63,52.88,52.57,52.88,42000.0,41.4183,41.615,41.3711,41.615,42000.0
2007-10-09 15:00:00,52.85,53.14,52.77,52.97,50200.0,41.5914,41.8197,41.5285,41.6859,50200.0
2007-10-09 15:30:00,52.97,53.02,52.71,53.0,100700.0,41.6859,41.7252,41.4813,41.7095,100700.0
2007-10-10 09:30:00,52.7,53.25,52.34,53.2,83900.0,41.4734,41.9062,41.1901,41.8669,83900.0
2007-10-10 10:00:00,53.19,53.6,53.05,53.36,130400.0,41.859,42.1817,41.7488,41.9928,130400.0
2007-10-10 10:30:00,53.36,53.44,52.85,52.96,73900.0,41.9928,42.0558,41.5914,41.678,73900.0
2007-10-10 11:00:00,52.93,53.34,52.93,53.19,29500.0,41.6544,41.9771,41.6544,41.859,29500.0
2007-10-10 11:30:00,53.22,53.41,52.64,52.71,53600.0,41.8826,42.0321,41.4262,41.4813,53600.0
2007-10-10 12:00:00,52.73,52.91,52.51,52.55,64500.0,41.497,41.6387,41.3239,41.3553,64500.0
2007-10-10 12:30:00,52.55,52.8,52.53,52.53,30200.0,41.3553,41.5521,41.3396,41.3396,30200.0
2007-10-10 13:00:00,52.53,52.53,51.98,52.03,53500.0,41.3396,41.3396,40.9068,40.9461,53500.0
2007-10-10 13:30:00,52.02,52.41,52.02,52.35,35000.0,40.9383,41.2452,40.9383,41.198,35000.0
2007-10-10 14:00:00,52.3,52.73,52.3,52.72,119000.0,41.1586,41.497,41.1586,41.4891,119000.0
2007-10-10 14:30:00,52.73,52.96,52.66,52.94,39800.0,41.497,41.678,41.4419,41.6623,39800.0
2007-10-10 15:00:00,52.92,53.4,52.92,53.33,63900.0,41.6465,42.0243,41.6465,41.9692,63900.0
2007-10-10 15:30:00,53.31,53.34,53.09,53.16,83500.0,41.9534,41.9771,41.7803,41.8354,83500.0
2007-10-11 09:30:00,53.35,53.99,53.34,53.73,84800.0,41.9849,42.4886,41.9771,42.284,84800.0
2007-10-11 10:00:00,53.75,54.19,53.75,54.11,57900.0,42.2997,42.646,42.2997,42.583,57900.0
2007-10-11 10:30:00,54.11,54.18,53.64,54.15,49100.0,42.583,42.6381,42.2131,42.6145,49100.0
2007-10-11 11:00:00,54.15,54.15,53.79,54.05,34000.0,42.6145,42.6145,42.3312,42.5358,34000.0
2007-10-11 11:30:00,54.07,54.15,53.84,53.94,52900.0,42.5515,42.6145,42.3705,42.4492,52900.0
2007-10-11 12:00:00,53.96,54.39,53.96,54.34,56700.0,42.465,42.8034,42.465,42.764,56700.0
2007-10-11 12:30:00,54.34,54.52,54.31,54.5,50100.0,42.764,42.9057,42.7404,42.8899,50100.0
2007-10-11 13:00:00,54.5,54.5,53.66,53.87,151200.0,42.8899,42.8899,42.2289,42.3942,151200.0
2007-10-11 13:30:00,53.86,54.05,53.56,53.75,36300.0,42.3863,42.5358,42.1502,42.2997,36300.0
2007-10-11 14:00:00,53.78,53.78,52.72,52.72,120200.0,42.3233,42.3233,41.4891,41.4891,120200.0
2007-10-11 14:30:00,52.69,53.15,52.38,52.55,75800.0,41.4655,41.8275,41.2216,41.3553,75800.0
2007-10-11 15:00:00,52.62,52.7,51.55,51.8,91300.0,41.4104,41.4734,40.5684,40.7651,91300.0
2007-10-11 15:30:00,51.8,52.56,51.76,52.47,171000.0,40.7651,41.3632,40.7336,41.2924,171000.0
2007-10-12 09:30:00,52.72,54.2,52.68,53.87,109900.0,41.4891,42.6539,41.4577,42.3942,109900.0
2007-10-12 10:00:00,53.89,54.19,53.5,53.96,75400.0,42.4099,42.646,42.103,42.465,75400.0
2007-10-12 10:30:00,53.96,54.05,53.89,54.0,107300.0,42.465,42.5358,42.4099,42.4965,107300.0
2007-10-12 11:00:00,54.0,54.44,53.92,54.05,183300.0,42.4965,42.8427,42.4335,42.5358,183300.0
2007-10-12 11:30:00,54.04,54.24,54.04,54.18,133200.0,42.5279,42.6853,42.5279,42.6381,133200.0
2007-10-12 12:00:00,54.17,54.2,54.11,54.13,64100.0,42.6302,42.6539,42.583,42.5988,64100.0
2007-10-12 12:30:00,54.12,54.2,53.85,54.18,66000.0,42.5909,42.6539,42.3784,42.6381,66000.0
2007-10-12 13:00:00,54.17,54.17,53.71,54.0,63000.0,42.6302,42.6302,42.2682,42.4965,63000.0
2007-10-12 13:30:00,53.98,54.25,53.93,54.04,46300.0,42.4807,42.6932,42.4414,42.5279,46300.0
2007-10-12 14:00:00,54.04,54.2,54.03,54.14,56700.0,42.5279,42.6539,42.5201,42.6066,56700.0
2007-10-12 14:30:00,54.15,54.22,54.02,54.09,105500.0,42.6145,42.6696,42.5122,42.5673,105500.0
2007-10-12 15:00:00,54.08,54.2,53.82,54.08,51900.0,42.5594,42.6539,42.3548,42.5594,51900.0
2007-10-12 15:30:00,54.05,54.2,53.89,54.0,135600.0,42.5358,42.6539,42.4099,42.4965,135600.0
2007-10-15 09:30:00,54.45,54.68,53.49,53.59,115900.0,42.8506,43.0316,42.0951,42.1738,115900.0
2007-10-15 10:00:00,53.6,53.84,53.33,53.75,66700.0,42.1817,42.3705,41.9692,42.2997,66700.0
2007-10-15 10:30:00,53.64,53.75,52.44,52.71,97500.0,42.2131,42.2997,41.2688,41.4813,97500.0
2007-10-15 11:00:00,52.71,53.16,52.29,52.8,93300.0,41.4813,41.8354,41.1507,41.5521,93300.0
2007-10-15 11:30:00,52.8,53.72,52.57,53.63,91900.0,41.5521,42.2761,41.3711,42.2053,91900.0
2007-10-15 12:00:00,53.62,53.95,53.5,53.73,61800.0,42.1974,42.4571,42.103,42.284,61800.0
2007-10-15 12:30:00,53.73,53.78,53.34,53.45,62000.0,42.284,42.3233,41.9771,42.0636,62000.0
2007-10-15 13:00:00,53.49,53.62,53.18,53.44,82500.0,42.0951,42.1974,41.8511,42.0558,82500.0
2007-10-15 13:30:00,53.47,53.67,53.37,53.58,33800.0,42.0794,42.2368,42.0007,42.1659,33800.0
2007-10-15 14:00:00,53.57,53.69,53.36,53.53,70700.0,42.1581,42.2525,41.9928,42.1266,70700.0
2007-10-15 14:30:00,53.56,53.64,53.35,53.46,50800.0,42.1502,42.2131,41.9849,42.0715,50800.0
2007-10-15 15:00:00,53.43,53.82,53.33,53.47,117500.0,42.0479,42.3548,41.9692,42.0794,117500.0
2007-10-15 15:30:00,53.49,54.05,53.39,54.03,113100.0,42.0951,42.5358,42.0164,42.5201,113100.0
2007-10-16 09:30:00,53.84,53.96,53.34,53.38,247300.0,42.3705,42.465,41.9771,42.0085,247300.0
2007-10-16 10:00:00,53.34,53.34,52.26,52.49,672700.0,41.9771,41.9771,41.1271,41.3081,672700.0
2007-10-16 10:30:00,52.48,52.71,52.44,52.71,87200.0,41.3003,41.4813,41.2688,41.4813,87200.0
2007-10-16 11:00:00,52.72,52.87,52.59,52.87,49500.0,41.4891,41.6072,41.3868,41.6072,49500.0
2007-10-16 11:30:00,52.86,53.15,52.8,52.96,50800.0,41.5993,41.8275,41.5521,41.678,50800.0
2007-10-16 12:00:00,52.95,53.04,52.61,52.73,45700.0,41.6701,41.741,41.4026,41.497,45700.0
2007-10-16 12:30:00,52.78,52.96,52.63,52.75,41000.0,41.5364,41.678,41.4183,41.5127,41000.0
2007-10-16 13:00:00,52.75,52.81,52.62,52.62,53300.0,41.5127,41.56,41.4104,41.4104,53300.0
2007-10-16 13:30:00,52.61,52.8,52.48,52.71,67100.0,41.4026,41.5521,41.3003,41.4813,67100.0
2007-10-16 14:00:00,52.71,52.74,52.4,52.47,80800.0,41.4813,41.5049,41.2373,41.2924,80800.0
2007-10-16 14:30:00,52.47,52.57,52.37,52.42,57800.0,41.2924,41.3711,41.2137,41.253,57800.0
2007-10-16 15:00:00,52.43,52.64,52.37,52.43,78000.0,41.2609,41.4262,41.2137,41.2609,78000.0
2007-10-16 15:30:00,52.43,52.66,52.38,52.61,115300.0,41.2609,41.4419,41.2216,41.4026,115300.0
2007-10-17 09:30:00,53.29,53.56,53.03,53.42,74700.0,41.9377,42.1502,41.7331,42.04,74700.0
2007-10-17 10:00:00,53.42,54.05,53.25,54.05,63500.0,42.04,42.5358,41.9062,42.5358,63500.0
2007-10-17 10:30:00,54.04,54.14,53.64,54.01,166800.0,42.5279,42.6066,42.2131,42.5043,166800.0
2007-10-17 11:00:00,54.01,54.1,53.71,54.04,60500.0,42.5043,42.5752,42.2682,42.5279,60500.0
2007-10-17 11:30:00,54.01,54.13,53.9,54.09,31000.0,42.5043,42.5988,42.4178,42.5673,31000.0
2007-10-17 12:00:00,54.11,54.17,53.74,53.74,30600.0,42.583,42.6302,42.2918,42.2918,30600.0
2007-10-17 12:30:00,53.75,54.02,53.29,53.6,184100.0,42.2997,42.5122,41.9377,42.1817,184100.0
2007-10-17 13:00:00,53.61,53.78,53.45,53.62,75600.0,42.1895,42.3233,42.0636,42.1974,75600.0
2007-10-17 13:30:00,53.58,53.92,53.37,53.37,107700.0,42.1659,42.4335,42.0007,42.0007,107700.0
2007-10-17 14:00:00,53.37,53.71,53.3,53.64,116100.0,42.0007,42.2682,41.9456,42.2131,116100.0
2007-10-17 14:30:00,53.64,53.98,53.52,53.8,88900.0,42.2131,42.4807,42.1187,42.3391,88900.0
2007-10-17 15:00:00,53.81,54.15,53.81,54.07,95200.0,42.3469,42.6145,42.3469,42.5515,95200.0
2007-10-17 15:30:00,54.06,54.1,53.66,54.07,180600.0,42.5437,42.5752,42.2289,42.5515,180600.0
2007-10-18 09:30:00,53.61,54.0,53.22,53.3,60900.0,42.1895,42.4965,41.8826,41.9456,60900.0
2007-10-18 10:00:00,53.3,53.95,53.2,53.87,33000.0,41.9456,42.4571,41.8669,42.3942,33000.0
2007-10-18 10:30:00,53.82,53.91,53.62,53.8,23900.0,42.3548,42.4256,42.1974,42.3391,23900.0
2007-10-18 11:00:00,53.8,54.1,53.76,54.1,53900.0,42.3391,42.5752,42.3076,42.5752,53900.0
2007-10-18 11:30:00,54.1,54.13,53.94,54.04,40700.0,42.5752,42.5988,42.4492,42.5279,40700.0
2007-10-18 12:00:00,54.05,54.08,53.7,53.93,34400.0,42.5358,42.5594,42.2604,42.4414,34400.0
2007-10-18 12:30:00,53.98,54.17,53.75,54.0,84100.0,42.4807,42.6302,42.2997,42.4965,84100.0
2007-10-18 13:00:00,54.03,54.15,53.97,54.1,16600.0,42.5201,42.6145,42.4728,42.5752,16600.0
2007-10-18 13:30:00,54.11,54.37,54.1,54.27,59900.0,42.583,42.7876,42.5752,42.7089,59900.0
2007-10-18 14:00:00,54.23,54.3,53.8,53.99,28300.0,42.6775,42.7325,42.3391,42.4886,28300.0
2007-10-18 14:30:00,53.95,54.15,53.85,54.12,43800.0,42.4571,42.6145,42.3784,42.5909,43800.0
2007-10-18 15:00:00,54.12,54.21,53.93,54.01,69800.0,42.5909,42.6617,42.4414,42.5043,69800.0
2007-10-18 15:30:00,53.98,54.15,53.97,54.05,55200.0,42.4807,42.6145,42.4728,42.5358,55200.0
2007-10-19 09:30:00,53.44,53.65,52.64,53.19,109400.0,42.0558,42.221,41.4262,41.859,109400.0
2007-10-19 10:00:00,53.19,53.22,52.37,52.5,79500.0,41.859,41.8826,41.2137,41.316,79500.0
2007-10-19 10:30:00,52.5,52.5,51.5,51.6,194500.0,41.316,41.316,40.529,40.6077,194500.0
2007-10-19 11:00:00,51.6,51.95,51.1,51.36,174400.0,40.6077,40.8832,40.2142,40.4189,174400.0
2007-10-19 11:30:00,51.4,51.82,50.9,51.49,91900.0,40.4503,40.7809,40.0568,40.5212,91900.0
2007-10-19 12:00:00,51.5,51.74,51.37,51.53,52100.0,40.529,40.7179,40.4267,40.5526,52100.0
2007-10-19 12:30:00,51.56,52.09,51.54,51.99,62000.0,40.5762,40.9933,40.5605,40.9146,62000.0
2007-10-19 13:00:00,51.94,51.97,51.49,51.6,124800.0,40.8753,40.8989,40.5212,40.6077,124800.0
2007-10-19 13:30:00,51.65,52.1,51.52,51.93,132200.0,40.6471,41.0012,40.5448,40.8674,132200.0
2007-10-19 14:00:00,51.93,51.96,51.55,51.65,98400.0,40.8674,40.891,40.5684,40.6471,98400.0
2007-10-19 14:30:00,51.66,51.73,51.38,51.44,63300.0,40.6549,40.71,40.4346,40.4818,63300.0
2007-10-19 15:00:00,51.38,51.43,50.72,50.78,115800.0,40.4346,40.4739,39.9152,39.9624,115800.0
2007-10-19 15:30:00,50.75,51.04,50.49,50.81,179700.0,39.9388,40.167,39.7342,39.986,179700.0
2007-10-22 09:30:00,49.7,50.25,48.9,49.19,347300.0,39.1125,39.5453,38.4829,38.7111,347300.0
2007-10-22 10:00:00,49.16,49.6,48.75,48.96,252300.0,38.6875,39.0338,38.3649,38.5301,252300.0
2007-10-22 10:30:00,48.96,49.18,48.35,48.37,139100.0,38.5301,38.7033,38.0501,38.0658,139100.0
2007-10-22 11:00:00,48.36,49.03,48.19,48.9,150700.0,38.0579,38.5852,37.9242,38.4829,150700.0
2007-10-22 11:30:00,48.93,49.02,48.45,48.92,126400.0,38.5065,38.5773,38.1288,38.4986,126400.0
2007-10-22 12:00:00,48.92,49.02,48.8,48.92,82000.0,38.4986,38.5773,38.4042,38.4986,82000.0
2007-10-22 12:30:00,48.92,49.18,48.83,48.99,123300.0,38.4986,38.7033,38.4278,38.5537,123300.0
2007-10-22 13:00:00,48.97,49.26,48.87,49.22,119600.0,38.538,38.7662,38.4593,38.7347,119600.0
2007-10-22 13:30:00,49.22,49.3,48.96,48.98,89700.0,38.7347,38.7977,38.5301,38.5459,89700.0
2007-10-22 14:00:00,48.98,49.36,48.98,49.1,91100.0,38.5459,38.8449,38.5459,38.6403,91100.0
2007-10-22 14:30:00,49.1,49.3,48.84,49.07,104100.0,38.6403,38.7977,38.4357,38.6167,104100.0
2007-10-22 15:00:00,49.04,49.14,48.83,49.03,108300.0,38.5931,38.6718,38.4278,38.5852,108300.0
2007-10-22 15:30:00,49.03,49.48,48.68,49.28,239100.0,38.5852,38.9393,38.3098,38.782,239100.0
2007-10-23 09:30:00,49.55,51.7,49.54,51.51,401700.0,38.9944,40.6864,38.9866,40.5369,401700.0
2007-10-23 10:00:00,51.44,51.61,51.21,51.5,213700.0,40.4818,40.6156,40.3008,40.529,213700.0
2007-10-23 10:30:00,51.48,51.89,51.4,51.65,114100.0,40.5133,40.8359,40.4503,40.6471,114100.0
2007-10-23 11:00:00,51.65,51.72,51.39,51.53,141800.0,40.6471,40.7022,40.4425,40.5526,141800.0
2007-10-23 11:30:00,51.57,52.16,51.52,51.69,90200.0,40.5841,41.0484,40.5448,40.6786,90200.0
2007-10-23 12:00:00,51.71,52.31,51.71,52.13,75900.0,40.6943,41.1665,40.6943,41.0248,75900.0
2007-10-23 12:30:00,52.17,52.62,52.17,52.38,83300.0,41.0563,41.4104,41.0563,41.2216,83300.0
2007-10-23 13:00:00,52.38,52.55,52.22,52.33,70500.0,41.2216,41.3553,41.0956,41.1822,70500.0
2007-10-23 13:30:00,52.33,52.56,52.28,52.46,97500.0,41.1822,41.3632,41.1429,41.2845,97500.0
2007-10-23 14:00:00,52.47,52.99,52.43,52.8,84500.0,41.2924,41.7016,41.2609,41.5521,84500.0
2007-10-23 14:30:00,52.79,52.93,52.34,52.46,75800.0,41.5442,41.6544,41.1901,41.2845,75800.0
2007-10-23 15:00:00,52.44,52.56,52.23,52.56,109100.0,41.2688,41.3632,41.1035,41.3632,109100.0
2007-10-23 15:30:00,52.55,52.97,52.55,52.75,126500.0,41.3553,41.6859,41.3553,41.5127,126500.0
2007-10-24 09:30:00,53.58,53.58,52.54,52.78,121300.0,42.1659,42.1659,41.3475,41.5364,121300.0
2007-10-24 10:00:00,52.77,52.77,52.01,52.46,68800.0,41.5285,41.5285,40.9304,41.2845,68800.0
2007-10-24 10:30:00,52.38,52.42,51.31,51.4,110500.0,41.2216,41.253,40.3795,40.4503,110500.0
2007-10-24 11:00:00,51.4,51.7,50.85,51.52,81100.0,40.4503,40.6864,40.0175,40.5448,81100.0
2007-10-24 11:30:00,51.55,51.79,51.32,51.38,67400.0,40.5684,40.7573,40.3874,40.4346,67400.0
2007-10-24 12:00:00,51.31,51.67,51.3,51.57,52100.0,40.3795,40.6628,40.3716,40.5841,52100.0
2007-10-24 12:30:00,51.57,51.64,51.08,51.34,71300.0,40.5841,40.6392,40.1985,40.4031,71300.0
2007-10-24 13:00:00,51.32,51.45,51.07,51.22,44000.0,40.3874,40.4897,40.1906,40.3087,44000.0
2007-10-24 13:30:00,51.2,51.4,51.05,51.37,48400.0,40.2929,40.4503,40.1749,40.4267,48400.0
2007-10-24 14:00:00,51.33,51.5,50.85,51.43,63800.0,40.3952,40.529,40.0175,40.4739,63800.0
2007-10-24 14:30:00,51.41,51.63,51.21,51.63,90400.0,40.4582,40.6313,40.3008,40.6313,90400.0
2007-10-24 15:00:00,51.64,52.31,51.6,51.91,111400.0,40.6392,41.1665,40.6077,40.8517,111400.0
2007-10-24 15:30:00,51.9,51.93,51.47,51.7,138400.0,40.8438,40.8674,40.5054,40.6864,138400.0
2007-10-25 09:30:00,51.72,51.86,50.59,50.59,74700.0,40.7022,40.8123,39.8129,39.8129,74700.0
2007-10-25 10:00:00,50.62,51.59,50.61,51.05,80300.0,39.8365,40.5999,39.8286,40.1749,80300.0
2007-10-25 10:30:00,51.06,51.12,50.07,50.27,114200.0,40.1828,40.23,39.4037,39.5611,114200.0
2007-10-25 11:00:00,50.28,50.28,49.61,49.86,114800.0,39.5689,39.5689,39.0417,39.2384,114800.0
2007-10-25 11:30:00,49.87,50.05,49.26,49.46,163500.0,39.2463,39.3879,38.7662,38.9236,163500.0
2007-10-25 12:00:00,49.42,50.03,49.35,50.02,65200.0,38.8921,39.3722,38.837,39.3643,65200.0
2007-10-25 12:30:00,50.01,50.01,49.68,49.71,43500.0,39.3564,39.3564,39.0967,39.1204,43500.0
2007-10-25 13:00:00,49.73,49.86,49.51,49.77,73400.0,39.1361,39.2384,38.963,39.1676,73400.0
2007-10-25 13:30:00,49.78,50.04,49.68,49.76,63200.0,39.1754,39.3801,39.0967,39.1597,63200.0
2007-10-25 14:00:00,49.79,50.25,49.37,50.0,110600.0,39.1833,39.5453,38.8528,39.3486,110600.0
2007-10-25 14:30:00,50.02,50.39,49.72,50.39,112700.0,39.3643,39.6555,39.1282,39.6555,112700.0
2007-10-25 15:00:00,50.43,50.5,50.18,50.43,85300.0,39.687,39.7421,39.4902,39.687,85300.0
2007-10-25 15:30:00,50.5,50.6,50.19,50.5,141200.0,39.7421,39.8208,39.4981,39.7421,141200.0
2007-10-26 09:30:00,51.03,51.44,50.77,51.11,93400.0,40.1592,40.4818,39.9545,40.2221,93400.0
2007-10-26 10:00:00,51.09,51.55,51.02,51.5,85700.0,40.2064,40.5684,40.1513,40.529,85700.0
2007-10-26 10:30:00,51.46,51.68,51.42,51.59,104300.0,40.4976,40.6707,40.4661,40.5999,104300.0
2007-10-26 11:00:00,51.59,51.62,51.15,51.5,58300.0,40.5999,40.6235,40.2536,40.529,58300.0
2007-10-26 11:30:00,51.51,51.57,51.24,51.29,69100.0,40.5369,40.5841,40.3244,40.3638,69100.0
2007-10-26 12:00:00,51.25,51.59,51.14,51.5,50900.0,40.3323,40.5999,40.2457,40.529,50900.0
2007-10-26 12:30:00,51.47,51.51,51.09,51.25,42700.0,40.5054,40.5369,40.2064,40.3323,42700.0
2007-10-26 13:00:00,51.24,51.77,51.11,51.66,32500.0,40.3244,40.7415,40.2221,40.6549,32500.0
2007-10-26 13:30:00,51.7,51.81,51.43,51.6,69600.0,40.6864,40.773,40.4739,40.6077,69600.0
2007-10-26 14:00:00,51.65,51.99,51.62,51.97,53700.0,40.6471,40.9146,40.6235,40.8989,53700.0
2007-10-26 14:30:00,51.93,52.14,51.89,52.06,42200.0,40.8674,41.0327,40.8359,40.9697,42200.0
2007-10-26 15:00:00,52.06,52.13,51.82,52.09,60800.0,40.9697,41.0248,40.7809,40.9933,60800.0
2007-10-26 15:30:00,52.08,52.65,52.08,52.25,135000.0,40.9855,41.434,40.9855,41.1193,135000.0
2007-10-29 09:30:00,52.38,53.09,52.09,52.4,61100.0,41.2216,41.7803,40.9933,41.2373,61100.0
2007-10-29 10:00:00,52.51,52.52,51.93,52.19,63100.0,41.3239,41.3317,40.8674,41.072,63100.0
2007-10-29 10:30:00,52.22,53.2,52.15,53.01,113200.0,41.0956,41.8669,41.0406,41.7174,113200.0
2007-10-29 11:00:00,53.01,53.24,52.81,52.94,67800.0,41.7174,41.8984,41.56,41.6623,67800.0
2007-10-29 11:30:00,52.92,53.42,52.92,53.14,91400.0,41.6465,42.04,41.6465,41.8197,91400.0
2007-10-29 12:00:00,53.15,53.29,52.77,52.98,55600.0,41.8275,41.9377,41.5285,41.6937,55600.0
2007-10-29 12:30:00,52.98,53.2,52.69,53.03,23100.0,41.6937,41.8669,41.4655,41.7331,23100.0
2007-10-29 13:00:00,53.03,53.28,52.99,53.19,46300.0,41.7331,41.9298,41.7016,41.859,46300.0
2007-10-29 13:30:00,53.17,53.42,53.03,53.39,42600.0,41.8433,42.04,41.7331,42.0164,42600.0
2007-10-29 14:00:00,53.42,53.85,53.17,53.4,98200.0,42.04,42.3784,41.8433,42.0243,98200.0
2007-10-29 14:30:00,53.41,53.57,53.16,53.35,119700.0,42.0321,42.1581,41.8354,41.9849,119700.0
2007-10-29 15:00:00,53.35,53.73,53.25,53.55,132700.0,41.9849,42.284,41.9062,42.1423,132700.0
2007-10-29 15:30:00,53.54,53.99,53.44,53.8,150000.0,42.1345,42.4886,42.0558,42.3391,150000.0
2007-10-30 09:30:00,60.0,61.0,57.33,60.93,1593800.0,47.2183,48.0053,45.1171,47.9502,1593800.0
2007-10-30 10:00:00,60.92,61.25,58.7,59.0,1569400.0,47.9423,48.202,46.1952,46.4313,1569400.0
2007-10-30 10:30:00,59.0,60.24,58.5,60.02,1291300.0,46.4313,47.4072,46.0378,47.234,1291300.0
2007-10-30 11:00:00,59.97,60.08,58.74,58.75,506900.0,47.1947,47.2812,46.2267,46.2346,506900.0
2007-10-30 11:30:00,58.75,59.21,58.5,58.8,313500.0,46.2346,46.5966,46.0378,46.2739,313500.0
2007-10-30 12:00:00,58.82,58.92,58.51,58.63,202300.0,46.2897,46.3684,46.0457,46.1401,202300.0
2007-10-30 12:30:00,58.63,59.06,58.02,58.63,279200.0,46.1401,46.4785,45.6601,46.1401,279200.0
2007-10-30 13:00:00,58.62,58.77,58.51,58.52,141700.0,46.1323,46.2503,46.0457,46.0536,141700.0
2007-10-30 13:30:00,58.51,58.77,58.45,58.6,359500.0,46.0457,46.2503,45.9985,46.1165,359500.0
2007-10-30 14:00:00,58.59,58.62,58.5,58.53,292700.0,46.1087,46.1323,46.0378,46.0614,292700.0
2007-10-30 14:30:00,58.53,58.7,58.25,58.65,446200.0,46.0614,46.1952,45.8411,46.1559,446200.0
2007-10-30 15:00:00,58.68,59.43,58.61,58.87,465700.0,46.1795,46.7697,46.1244,46.329,465700.0
2007-10-30 15:30:00,58.87,59.2,58.57,58.77,565000.0,46.329,46.5887,46.0929,46.2503,565000.0
2007-10-31 09:30:00,59.45,59.71,58.66,58.7,342800.0,46.7855,46.9901,46.1637,46.1952,342800.0
2007-10-31 10:00:00,58.72,59.08,58.68,58.93,398400.0,46.211,46.4943,46.1795,46.3762,398400.0
2007-10-31 10:30:00,58.95,59.13,58.58,58.6,179500.0,46.392,46.5336,46.1008,46.1165,179500.0
2007-10-31 11:00:00,58.58,58.6,58.5,58.54,114000.0,46.1008,46.1165,46.0378,46.0693,114000.0
2007-10-31 11:30:00,58.53,58.64,58.19,58.63,349800.0,46.0614,46.148,45.7939,46.1401,349800.0
2007-10-31 12:00:00,58.63,58.79,58.5,58.52,129800.0,46.1401,46.2661,46.0378,46.0536,129800.0
2007-10-31 12:30:00,58.52,58.61,58.2,58.31,216700.0,46.0536,46.1244,45.8017,45.8883,216700.0
2007-10-31 13:00:00,58.33,58.69,58.32,58.59,113000.0,45.904,46.1874,45.8962,46.1087,113000.0
2007-10-31 13:30:00,58.61,58.78,58.4,58.58,163800.0,46.1244,46.2582,45.9591,46.1008,163800.0
2007-10-31 14:00:00,58.57,58.6,58.2,58.37,358300.0,46.0929,46.1165,45.8017,45.9355,358300.0
2007-10-31 14:30:00,58.4,58.97,58.26,58.89,488500.0,45.9591,46.4077,45.849,46.3447,488500.0
2007-10-31 15:00:00,58.97,59.3,58.25,58.41,330000.0,46.4077,46.6674,45.8411,45.967,330000.0
2007-10-31 15:30:00,58.4,59.62,58.35,59.6,429800.0,45.9591,46.9192,45.9198,46.9035,429800.0
2007-11-01 09:30:00,59.28,59.3,58.76,59.09,181200.0,46.6517,46.6674,46.2424,46.5021,181200.0
2007-11-01 10:00:00,59.09,59.45,58.91,59.09,441700.0,46.5021,46.7855,46.3605,46.5021,441700.0
2007-11-01 10:30:00,59.08,59.99,59.02,59.81,190900.0,46.4943,47.2104,46.4471,47.0688,190900.0
2007-11-01 11:00:00,59.79,61.23,59.7,60.95,189100.0,47.053,48.1863,46.9822,47.9659,189100.0
2007-11-01 11:30:00,60.93,61.13,60.74,60.92,246200.0,47.9502,48.1076,47.8006,47.9423,246200.0
2007-11-01 12:00:00,60.93,61.72,60.88,61.51,226700.0,47.9502,48.5719,47.9108,48.4066,226700.0
2007-11-01 12:30:00,61.5,62.25,61.48,62.02,207200.0,48.3987,48.989,48.383,48.808,207200.0
2007-11-01 13:00:00,62.02,62.95,61.89,62.65,240300.0,48.808,49.5399,48.7057,49.3038,240300.0
2007-11-01 13:30:00,62.52,62.88,62.07,62.38,160400.0,49.2015,49.4848,48.8473,49.0913,160400.0
2007-11-01 14:00:00,62.4,62.62,61.29,61.32,181100.0,49.107,49.2802,48.2335,48.2571,181100.0
2007-11-01 14:30:00,61.34,61.55,60.92,61.18,351700.0,48.2728,48.4381,47.9423,48.1469,351700.0
2007-11-01 15:00:00,61.18,61.29,60.57,60.64,230600.0,48.1469,48.2335,47.6669,47.7219,230600.0
2007-11-01 15:30:00,60.64,61.4,60.38,60.91,398700.0,47.7219,48.32,47.5173,47.9344,398700.0
2007-11-02 09:30:00,61.52,61.52,59.35,60.24,229600.0,48.4145,48.4145,46.7068,47.4072,229600.0
2007-11-02 10:00:00,60.34,60.75,59.83,60.46,204000.0,47.4859,47.8085,47.0845,47.5803,204000.0
2007-11-02 10:30:00,60.5,60.82,60.01,60.46,146000.0,47.6118,47.8636,47.2262,47.5803,146000.0
2007-11-02 11:00:00,60.49,60.88,60.28,60.32,112600.0,47.6039,47.9108,47.4386,47.4701,112600.0
2007-11-02 11:30:00,60.35,60.66,60.13,60.45,119500.0,47.4937,47.7377,47.3206,47.5724,119500.0
2007-11-02 12:00:00,60.46,61.0,60.31,60.95,95000.0,47.5803,48.0053,47.4622,47.9659,95000.0
2007-11-02 12:30:00,60.98,61.0,60.73,60.84,151400.0,47.9895,48.0053,47.7928,47.8793,151400.0
2007-11-02 13:00:00,60.82,60.94,60.56,60.85,103800.0,47.8636,47.958,47.659,47.8872,103800.0
2007-11-02 13:30:00,60.84,61.13,60.73,61.1,139600.0,47.8793,48.1076,47.7928,48.084,139600.0
2007-11-02 14:00:00,61.08,61.26,60.7,60.72,119300.0,48.0682,48.2099,47.7692,47.7849,119300.0
2007-11-02 14:30:00,60.69,60.83,60.39,60.46,111300.0,47.7613,47.8715,47.5252,47.5803,111300.0
2007-11-02 15:00:00,60.42,60.57,60.01,60.21,165700.0,47.5488,47.6669,47.2262,47.3836,165700.0
2007-11-02 15:30:00,60.19,60.45,59.87,60.45,269400.0,47.3678,47.5724,47.116,47.5724,269400.0
2007-11-05 09:30:00,58.79,61.11,58.79,60.83,147100.0,46.2661,48.0918,46.2661,47.8715,147100.0
2007-11-05 10:00:00,60.82,61.44,60.39,60.6,196000.0,47.8636,48.3515,47.5252,47.6905,196000.0
2007-11-05 10:30:00,60.65,61.35,60.48,60.87,146400.0,47.7298,48.2807,47.596,47.903,146400.0
2007-11-05 11:00:00,60.87,61.07,60.61,60.76,124400.0,47.903,48.0603,47.6983,47.8164,124400.0
2007-11-05 11:30:00,60.77,61.34,60.7,61.05,115500.0,47.8243,48.2728,47.7692,48.0446,115500.0
2007-11-05 12:00:00,61.08,61.22,60.54,60.59,55700.0,48.0682,48.1784,47.6433,47.6826,55700.0
2007-11-05 12:30:00,60.59,60.93,60.44,60.81,58500.0,47.6826,47.9502,47.5646,47.8557,58500.0
2007-11-05 13:00:00,60.78,60.91,60.51,60.51,66700.0,47.8321,47.9344,47.6196,47.6196,66700.0
2007-11-05 13:30:00,60.57,60.78,60.36,60.55,93400.0,47.6669,47.8321,47.5016,47.6511,93400.0
2007-11-05 14:00:00,60.53,60.76,60.45,60.63,96200.0,47.6354,47.8164,47.5724,47.7141,96200.0
2007-11-05 14:30:00,60.63,60.78,60.53,60.53,97600.0,47.7141,47.8321,47.6354,47.6354,97600.0
2007-11-05 15:00:00,60.48,61.14,60.46,61.01,202700.0,47.596,48.1154,47.5803,48.0131,202700.0
2007-11-05 15:30:00,60.97,61.08,60.71,60.8,618800.0,47.9816,48.0682,47.777,47.8479,618800.0
2007-11-06 09:30:00,61.5,61.91,61.09,61.83,104000.0,48.3987,48.7214,48.0761,48.6584,104000.0
2007-11-06 10:00:00,61.83,62.39,61.33,61.82,124000.0,48.6584,49.0991,48.265,48.6506,124000.0
2007-11-06 10:30:00,61.81,62.29,61.78,62.25,168800.0,48.6427,49.0205,48.6191,48.989,168800.0
2007-11-06 11:00:00,62.24,63.01,62.12,62.77,163200.0,48.9811,49.5871,48.8867,49.3982,163200.0
2007-11-06 11:30:00,62.77,63.42,62.63,63.33,184900.0,49.3982,49.9097,49.288,49.8389,184900.0
2007-11-06 12:00:00,63.32,63.73,63.2,63.53,128700.0,49.831,50.1537,49.7366,49.9963,128700.0
2007-11-06 12:30:00,63.52,63.72,63.48,63.71,127400.0,49.9884,50.1458,49.9569,50.138,127400.0
2007-11-06 13:00:00,63.7,64.07,63.67,63.98,120600.0,50.1301,50.4213,50.1065,50.3504,120600.0
2007-11-06 13:30:00,63.98,64.1,63.9,63.98,107700.0,50.3504,50.4449,50.2875,50.3504,107700.0
2007-11-06 14:00:00,63.98,64.97,63.95,64.91,168200.0,50.3504,51.1295,50.3268,51.0823,168200.0
2007-11-06 14:30:00,64.94,65.29,64.65,64.98,137100.0,51.1059,51.3814,50.8777,51.1374,137100.0
2007-11-06 15:00:00,65.0,65.61,64.97,65.52,159000.0,51.1531,51.6332,51.1295,51.5624,159000.0
2007-11-06 15:30:00,65.5,66.52,65.49,66.28,339900.0,51.5466,52.3493,51.5388,52.1605,339900.0
2007-11-07 09:30:00,65.04,65.86,64.9,65.29,223300.0,51.1846,51.8299,51.0744,51.3814,223300.0
2007-11-07 10:00:00,65.35,66.0,65.18,65.56,120000.0,51.4286,51.9401,51.2948,51.5938,120000.0
2007-11-07 10:30:00,65.55,65.61,64.86,64.86,117700.0,51.586,51.6332,51.043,51.043,117700.0
2007-11-07 11:00:00,64.85,64.93,64.47,64.81,137100.0,51.0351,51.0981,50.736,51.0036,137100.0
2007-11-07 11:30:00,64.87,64.87,64.23,64.47,66900.0,51.0508,51.0508,50.5472,50.736,66900.0
2007-11-07 12:00:00,64.47,65.46,64.36,65.16,120600.0,50.736,51.5152,50.6495,51.2791,120600.0
2007-11-07 12:30:00,65.16,65.2,64.67,64.84,112200.0,51.2791,51.3105,50.8934,51.0272,112200.0
2007-11-07 13:00:00,64.85,64.86,64.0,64.1,63500.0,51.0351,51.043,50.3662,50.4449,63500.0
2007-11-07 13:30:00,64.14,64.34,64.05,64.1,78900.0,50.4763,50.6337,50.4055,50.4449,78900.0
2007-11-07 14:00:00,64.09,64.18,64.01,64.16,81700.0,50.437,50.5078,50.374,50.4921,81700.0
2007-11-07 14:30:00,64.14,64.57,64.0,64.09,92600.0,50.4763,50.8147,50.3662,50.437,92600.0
2007-11-07 15:00:00,64.1,64.39,63.9,64.09,168400.0,50.4449,50.6731,50.2875,50.437,168400.0
2007-11-07 15:30:00,64.05,64.26,63.75,63.9,218000.0,50.4055,50.5708,50.1694,50.2875,218000.0
2007-11-08 09:30:00,64.24,65.87,64.24,64.82,177400.0,50.555,51.8378,50.555,51.0115,177400.0
2007-11-08 10:00:00,64.81,65.0,64.32,64.47,126300.0,51.0036,51.1531,50.618,50.736,126300.0
2007-11-08 10:30:00,64.47,65.18,64.27,65.04,112100.0,50.736,51.2948,50.5787,51.1846,112100.0
2007-11-08 11:00:00,65.07,66.29,64.93,66.24,168400.0,51.2082,52.1683,51.0981,52.129,168400.0
2007-11-08 11:30:00,66.28,66.6,65.44,65.59,174300.0,52.1605,52.4123,51.4994,51.6175,174300.0
2007-11-08 12:00:00,65.59,66.08,64.76,65.5,106000.0,51.6175,52.0031,50.9643,51.5466,106000.0
2007-11-08 12:30:00,65.5,65.95,64.27,64.32,215200.0,51.5466,51.9008,50.5787,50.618,215200.0
2007-11-08 13:00:00,64.34,64.51,63.76,64.42,129700.0,50.6337,50.7675,50.1773,50.6967,129700.0
2007-11-08 13:30:00,64.5,65.14,64.49,64.95,106000.0,50.7597,51.2633,50.7518,51.1138,106000.0
2007-11-08 14:00:00,64.91,65.11,64.81,64.84,97700.0,51.0823,51.2397,51.0036,51.0272,97700.0
2007-11-08 14:30:00,64.82,64.84,63.87,64.47,139900.0,51.0115,51.0272,50.2639,50.736,139900.0
2007-11-08 15:00:00,64.51,65.5,64.49,65.5,239300.0,50.7675,51.5466,50.7518,51.5466,239300.0
2007-11-08 15:30:00,65.47,65.9,65.1,65.62,246100.0,51.523,51.8614,51.2318,51.6411,246100.0
2007-11-09 09:30:00,64.16,67.16,64.16,66.34,195600.0,50.4921,52.853,50.4921,52.2077,195600.0
2007-11-09 10:00:00,66.39,66.44,65.5,65.96,137100.0,52.247,52.2864,51.5466,51.9086,137100.0
2007-11-09 10:30:00,65.96,66.18,65.16,65.47,165900.0,51.9086,52.0818,51.2791,51.523,165900.0
2007-11-09 11:00:00,65.48,65.84,64.56,64.7,212300.0,51.5309,51.8142,50.8069,50.9171,212300.0
2007-11-09 11:30:00,64.68,64.72,63.85,64.19,172800.0,50.9013,50.9328,50.2481,50.5157,172800.0
2007-11-09 12:00:00,64.21,64.49,64.0,64.19,119900.0,50.5314,50.7518,50.3662,50.5157,119900.0
2007-11-09 12:30:00,64.19,64.68,63.95,64.0,92600.0,50.5157,50.9013,50.3268,50.3662,92600.0
2007-11-09 13:00:00,63.98,64.05,63.52,63.63,99100.0,50.3504,50.4055,49.9884,50.075,99100.0
2007-11-09 13:30:00,63.62,63.72,62.68,62.68,107400.0,50.0671,50.1458,49.3274,49.3274,107400.0
2007-11-09 14:00:00,62.68,63.39,62.68,63.36,166000.0,49.3274,49.8861,49.3274,49.8625,166000.0
2007-11-09 14:30:00,63.37,64.48,63.3,64.22,118700.0,49.8704,50.7439,49.8153,50.5393,118700.0
2007-11-09 15:00:00,64.22,64.9,63.82,64.58,230400.0,50.5393,51.0744,50.2245,50.8226,230400.0
2007-11-09 15:30:00,64.57,64.57,63.0,63.33,151500.0,50.8147,50.8147,49.5792,49.8389,151500.0
2007-11-12 09:30:00,63.42,63.42,61.75,62.42,149100.0,49.9097,49.9097,48.5955,49.1228,149100.0
2007-11-12 10:00:00,62.44,62.44,60.91,61.0,193000.0,49.1385,49.1385,47.9344,48.0053,193000.0
2007-11-12 10:30:00,60.95,61.28,60.62,60.72,188000.0,47.9659,48.2256,47.7062,47.7849,188000.0
2007-11-12 11:00:00,60.68,61.23,60.59,61.09,167200.0,47.7534,48.1863,47.6826,48.0761,167200.0
2007-11-12 11:30:00,61.1,61.27,60.52,60.52,122200.0,48.084,48.2177,47.6275,47.6275,122200.0
2007-11-12 12:00:00,60.53,60.68,60.23,60.5,116500.0,47.6354,47.7534,47.3993,47.6118,116500.0
2007-11-12 12:30:00,60.48,60.77,60.11,60.22,159200.0,47.596,47.8243,47.3049,47.3914,159200.0
2007-11-12 13:00:00,60.2,60.24,59.5,59.61,106600.0,47.3757,47.4072,46.8248,46.9114,106600.0
2007-11-12 13:30:00,59.57,59.65,58.81,59.03,213100.0,46.8799,46.9428,46.2818,46.4549,213100.0
2007-11-12 14:00:00,59.04,59.09,58.5,58.66,161100.0,46.4628,46.5021,46.0378,46.1637,161100.0
2007-11-12 14:30:00,58.65,59.37,58.64,58.94,181200.0,46.1559,46.7225,46.148,46.3841,181200.0
2007-11-12 15:00:00,58.98,58.98,58.08,58.08,227100.0,46.4156,46.4156,45.7073,45.7073,227100.0
2007-11-12 15:30:00,58.09,58.2,57.27,57.64,312400.0,45.7152,45.8017,45.0699,45.361,312400.0
2007-11-13 09:30:00,58.09,59.14,57.67,58.18,342000.0,45.7152,46.5415,45.3846,45.786,342000.0
2007-11-13 10:00:00,58.16,58.23,57.66,58.18,152900.0,45.7703,45.8253,45.3768,45.786,152900.0
2007-11-13 10:30:00,58.17,58.24,57.39,57.59,192500.0,45.7781,45.8332,45.1643,45.3217,192500.0
2007-11-13 11:00:00,57.6,57.6,56.66,56.68,210600.0,45.3296,45.3296,44.5898,44.6055,210600.0
2007-11-13 11:30:00,56.69,56.92,56.12,56.9,319200.0,44.6134,44.7944,44.1648,44.7787,319200.0
2007-11-13 12:00:00,56.9,57.57,56.83,57.33,157800.0,44.7787,45.3059,44.7236,45.1171,157800.0
2007-11-13 12:30:00,57.33,57.62,57.06,57.47,141300.0,45.1171,45.3453,44.9046,45.2272,141300.0
2007-11-13 13:00:00,57.48,57.61,57.3,57.45,156700.0,45.2351,45.3374,45.0935,45.2115,156700.0
2007-11-13 13:30:00,57.44,57.53,57.19,57.21,645800.0,45.2036,45.2745,45.0069,45.0226,645800.0
2007-11-13 14:00:00,57.2,57.82,57.11,57.72,145100.0,45.0148,45.5027,44.9439,45.424,145100.0
2007-11-13 14:30:00,57.72,58.08,57.64,57.95,193800.0,45.424,45.7073,45.361,45.605,193800.0
2007-11-13 15:00:00,57.96,58.99,57.96,58.94,382000.0,45.6129,46.4234,45.6129,46.3841,382000.0
2007-11-13 15:30:00,58.96,59.0,58.51,58.51,248500.0,46.3998,46.4313,46.0457,46.0457,248500.0
2007-11-14 09:30:00,59.74,59.74,58.67,58.81,205600.0,47.0137,47.0137,46.1716,46.2818,205600.0
2007-11-14 10:00:00,58.86,59.06,58.3,58.8,189800.0,46.3211,46.4785,45.8804,46.2739,189800.0
2007-11-14 10:30:00,58.78,59.71,58.69,59.45,355800.0,46.2582,46.9901,46.1874,46.7855,355800.0
2007-11-14 11:00:00,59.44,59.44,58.72,58.83,254200.0,46.7776,46.7776,46.211,46.2975,254200.0
2007-11-14 11:30:00,58.84,59.68,58.84,59.59,96700.0,46.3054,46.9665,46.3054,46.8956,96700.0
2007-11-14 12:00:00,59.57,60.51,59.55,60.47,103200.0,46.8799,47.6196,46.8641,47.5882,103200.0
2007-11-14 12:30:00,60.46,60.76,60.08,60.76,126500.0,47.5803,47.8164,47.2812,47.8164,126500.0
2007-11-14 13:00:00,60.73,60.92,60.47,60.7,628400.0,47.7928,47.9423,47.5882,47.7692,628400.0
2007-11-14 13:30:00,60.75,60.93,60.61,60.66,61500.0,47.8085,47.9502,47.6983,47.7377,61500.0
2007-11-14 14:00:00,60.6,60.88,60.47,60.59,112800.0,47.6905,47.9108,47.5882,47.6826,112800.0
2007-11-14 14:30:00,60.59,60.73,60.38,60.65,115100.0,47.6826,47.7928,47.5173,47.7298,115100.0
2007-11-14 15:00:00,60.67,60.95,60.56,60.8,129200.0,47.7456,47.9659,47.659,47.8479,129200.0
2007-11-14 15:30:00,60.78,60.79,60.41,60.53,313100.0,47.8321,47.84,47.5409,47.6354,313100.0
2007-11-15 09:30:00,60.16,60.22,59.09,59.51,889000.0,47.3442,47.3914,46.5021,46.8327,889000.0
2007-11-15 10:00:00,59.51,59.56,59.1,59.4,168300.0,46.8327,46.872,46.51,46.7461,168300.0
2007-11-15 10:30:00,59.37,59.86,59.26,59.59,116800.0,46.7225,47.1081,46.6359,46.8956,116800.0
2007-11-15 11:00:00,59.6,59.65,58.88,58.94,84200.0,46.9035,46.9428,46.3369,46.3841,84200.0
2007-11-15 11:30:00,58.96,59.28,58.6,58.71,88800.0,46.3998,46.6517,46.1165,46.2031,88800.0
2007-11-15 12:00:00,58.71,59.06,58.25,58.27,125900.0,46.2031,46.4785,45.8411,45.8568,125900.0
2007-11-15 12:30:00,58.29,58.3,57.55,57.71,151800.0,45.8726,45.8804,45.2902,45.4161,151800.0
2007-11-15 13:00:00,57.71,58.3,57.7,57.95,102400.0,45.4161,45.8804,45.4083,45.605,102400.0
2007-11-15 13:30:00,57.93,58.07,57.73,57.88,188600.0,45.5893,45.6994,45.4319,45.5499,188600.0
2007-11-15 14:00:00,57.88,57.88,56.84,57.0,161400.0,45.5499,45.5499,44.7315,44.8574,161400.0
2007-11-15 14:30:00,57.0,57.34,56.94,56.97,185000.0,44.8574,45.1249,44.8102,44.8338,185000.0
2007-11-15 15:00:00,56.98,57.81,56.98,57.56,136300.0,44.8416,45.4948,44.8416,45.2981,136300.0
2007-11-15 15:30:00,57.54,58.09,57.13,57.98,255000.0,45.2823,45.7152,44.9597,45.6286,255000.0
2007-11-16 09:30:00,58.21,58.97,57.75,58.01,187800.0,45.8096,46.4077,45.4476,45.6522,187800.0
2007-11-16 10:00:00,58.0,58.24,57.77,57.84,241800.0,45.6443,45.8332,45.4633,45.5184,241800.0
2007-11-16 10:30:00,57.81,58.11,56.71,56.94,224300.0,45.4948,45.7309,44.6292,44.8102,224300.0
2007-11-16 11:00:00,56.92,57.38,56.92,57.0,132000.0,44.7944,45.1564,44.7944,44.8574,132000.0
2007-11-16 11:30:00,56.99,57.91,56.99,57.62,70000.0,44.8495,45.5735,44.8495,45.3453,70000.0
2007-11-16 12:00:00,57.57,57.73,57.38,57.65,113000.0,45.3059,45.4319,45.1564,45.3689,113000.0
2007-11-16 12:30:00,57.65,57.8,57.43,57.52,88600.0,45.3689,45.4869,45.1958,45.2666,88600.0
2007-11-16 13:00:00,57.52,57.67,57.14,57.43,64500.0,45.2666,45.3846,44.9675,45.1958,64500.0
2007-11-16 13:30:00,57.42,57.78,57.29,57.59,72400.0,45.1879,45.4712,45.0856,45.3217,72400.0
2007-11-16 14:00:00,57.61,57.63,57.07,57.45,90900.0,45.3374,45.3532,44.9125,45.2115,90900.0
2007-11-16 14:30:00,57.49,57.65,57.03,57.56,122300.0,45.243,45.3689,44.881,45.2981,122300.0
2007-11-16 15:00:00,57.56,57.78,57.41,57.6,163900.0,45.2981,45.4712,45.18,45.3296,163900.0
2007-11-16 15:30:00,57.6,58.06,57.55,57.98,201300.0,45.3296,45.6916,45.2902,45.6286,201300.0
2007-11-19 09:30:00,57.78,58.36,57.26,58.16,242400.0,45.4712,45.9277,45.062,45.7703,242400.0
2007-11-19 10:00:00,58.13,58.15,57.74,57.92,135100.0,45.7466,45.7624,45.4397,45.5814,135100.0
2007-11-19 10:30:00,57.9,57.9,57.36,57.55,141700.0,45.5656,45.5656,45.1407,45.2902,141700.0
2007-11-19 11:00:00,57.52,57.56,56.83,57.35,119900.0,45.2666,45.2981,44.7236,45.1328,119900.0
2007-11-19 11:30:00,57.4,57.78,57.33,57.33,102000.0,45.1722,45.4712,45.1171,45.1171,102000.0
2007-11-19 12:00:00,57.21,57.31,56.9,57.15,51500.0,45.0226,45.1013,44.7787,44.9754,51500.0
2007-11-19 12:30:00,57.15,57.31,56.58,56.7,56200.0,44.9754,45.1013,44.5268,44.6213,56200.0
2007-11-19 13:00:00,56.74,56.83,56.2,56.71,86800.0,44.6528,44.7236,44.2278,44.6292,86800.0
2007-11-19 13:30:00,56.73,56.86,56.31,56.32,73900.0,44.6449,44.7472,44.3144,44.3222,73900.0
2007-11-19 14:00:00,56.35,57.48,56.32,57.37,93000.0,44.3458,45.2351,44.3222,45.1486,93000.0
2007-11-19 14:30:00,57.39,57.63,56.92,56.99,89200.0,45.1643,45.3532,44.7944,44.8495,89200.0
2007-11-19 15:00:00,56.99,57.37,56.63,57.23,103300.0,44.8495,45.1486,44.5662,45.0384,103300.0
2007-11-19 15:30:00,57.24,57.35,56.62,56.65,150400.0,45.0462,45.1328,44.5583,44.5819,150400.0
2007-11-20 09:30:00,56.72,58.69,56.72,58.43,123800.0,44.637,46.1874,44.637,45.9827,123800.0
2007-11-20 10:00:00,58.41,58.63,57.89,58.47,132100.0,45.967,46.1401,45.5578,46.0142,132100.0
2007-11-20 10:30:00,58.43,58.94,58.15,58.85,65700.0,45.9827,46.3841,45.7624,46.3133,65700.0
2007-11-20 11:00:00,58.85,59.04,58.45,58.6,94500.0,46.3133,46.4628,45.9985,46.1165,94500.0
2007-11-20 11:30:00,58.6,59.09,58.58,58.81,117000.0,46.1165,46.5021,46.1008,46.2818,117000.0
2007-11-20 12:00:00,58.78,58.78,57.92,58.63,63900.0,46.2582,46.2582,45.5814,46.1401,63900.0
2007-11-20 12:30:00,58.67,58.67,57.68,58.13,70500.0,46.1716,46.1716,45.3925,45.7466,70500.0
2007-11-20 13:00:00,58.19,58.2,56.94,57.21,82400.0,45.7939,45.8017,44.8102,45.0226,82400.0
2007-11-20 13:30:00,57.27,58.03,57.23,57.87,41000.0,45.0699,45.668,45.0384,45.542,41000.0
2007-11-20 14:00:00,57.83,58.08,57.16,57.26,93800.0,45.5106,45.7073,44.9833,45.062,93800.0
2007-11-20 14:30:00,57.27,57.93,57.25,57.63,71600.0,45.0699,45.5893,45.0541,45.3532,71600.0
2007-11-20 15:00:00,57.61,58.04,57.27,57.97,126700.0,45.3374,45.6758,45.0699,45.6207,126700.0
2007-11-20 15:30:00,57.97,58.43,57.93,58.08,210600.0,45.6207,45.9827,45.5893,45.7073,210600.0
2007-11-21 09:30:00,57.67,59.0,57.03,58.65,190500.0,45.3846,46.4313,44.881,46.1559,190500.0
2007-11-21 10:00:00,58.76,59.45,58.42,58.83,121200.0,46.2424,46.7855,45.9749,46.2975,121200.0
2007-11-21 10:30:00,58.83,58.92,58.12,58.31,191800.0,46.2975,46.3684,45.7388,45.8883,191800.0
2007-11-21 11:00:00,58.24,58.54,57.93,58.04,170700.0,45.8332,46.0693,45.5893,45.6758,170700.0
2007-11-21 11:30:00,58.04,58.77,58.03,58.7,120000.0,45.6758,46.2503,45.668,46.1952,120000.0
2007-11-21 12:00:00,58.69,59.03,58.58,58.75,86300.0,46.1874,46.4549,46.1008,46.2346,86300.0
2007-11-21 12:30:00,58.69,59.77,58.58,59.7,83600.0,46.1874,47.0373,46.1008,46.9822,83600.0
2007-11-21 13:00:00,59.71,59.9,59.48,59.63,90500.0,46.9901,47.1396,46.8091,46.9271,90500.0
2007-11-21 13:30:00,59.62,59.99,59.61,59.86,74100.0,46.9192,47.2104,46.9114,47.1081,74100.0
2007-11-21 14:00:00,59.86,60.66,59.79,60.54,142500.0,47.1081,47.7377,47.053,47.6433,142500.0
2007-11-21 14:30:00,60.51,61.39,60.43,61.38,236600.0,47.6196,48.3122,47.5567,48.3043,236600.0
2007-11-21 15:00:00,61.38,61.86,58.69,60.83,263200.0,48.3043,48.6821,46.1874,47.8715,263200.0
2007-11-21 15:30:00,60.83,60.83,60.35,60.52,193800.0,47.8715,47.8715,47.4937,47.6275,193800.0
2007-11-23 09:30:00,61.05,61.5,60.22,60.42,60500.0,48.0446,48.3987,47.3914,47.5488,60500.0
2007-11-23 10:00:00,60.37,60.37,59.95,60.21,62600.0,47.5095,47.5095,47.1789,47.3836,62600.0
2007-11-23 10:30:00,60.23,60.23,59.79,59.94,39200.0,47.3993,47.3993,47.053,47.1711,39200.0
2007-11-23 11:00:00,59.94,60.3,59.62,60.02,55300.0,47.1711,47.4544,46.9192,47.234,55300.0
2007-11-23 11:30:00,60.0,60.5,59.9,60.35,52100.0,47.2183,47.6118,47.1396,47.4937,52100.0
2007-11-23 12:00:00,60.24,60.7,60.18,60.7,37100.0,47.4072,47.7692,47.3599,47.7692,37100.0
2007-11-23 12:30:00,60.7,60.85,60.26,60.38,48000.0,47.7692,47.8872,47.4229,47.5173,48000.0
2007-11-26 09:30:00,61.14,62.0,60.97,61.52,162900.0,48.1154,48.7922,47.9816,48.4145,162900.0
2007-11-26 10:00:00,61.52,61.56,61.06,61.06,81600.0,48.4145,48.446,48.0525,48.0525,81600.0
2007-11-26 10:30:00,61.05,61.19,60.66,60.78,70900.0,48.0446,48.1548,47.7377,47.8321,70900.0
2007-11-26 11:00:00,60.81,61.14,60.5,60.88,42400.0,47.8557,48.1154,47.6118,47.9108,42400.0
2007-11-26 11:30:00,60.87,61.3,60.71,61.09,72300.0,47.903,48.2413,47.777,48.0761,72300.0
2007-11-26 12:00:00,61.15,61.82,61.15,61.8,48900.0,48.1233,48.6506,48.1233,48.6348,48900.0
2007-11-26 12:30:00,61.8,61.9,61.38,61.64,46700.0,48.6348,48.7135,48.3043,48.5089,46700.0
2007-11-26 13:00:00,61.64,61.83,61.53,61.55,72000.0,48.5089,48.6584,48.4224,48.4381,72000.0
2007-11-26 13:30:00,61.57,61.84,61.32,61.49,132800.0,48.4538,48.6663,48.2571,48.3909,132800.0
2007-11-26 14:00:00,61.45,61.6,61.11,61.39,64100.0,48.3594,48.4774,48.0918,48.3122,64100.0
2007-11-26 14:30:00,61.34,61.39,60.77,60.83,69900.0,48.2728,48.3122,47.8243,47.8715,69900.0
2007-11-26 15:00:00,60.83,60.83,60.28,60.49,161600.0,47.8715,47.8715,47.4386,47.6039,161600.0
2007-11-26 15:30:00,60.48,60.73,60.19,60.2,135000.0,47.596,47.7928,47.3678,47.3757,135000.0
2007-11-27 09:30:00,60.46,61.43,60.23,60.45,129200.0,47.5803,48.3437,47.3993,47.5724,129200.0
2007-11-27 10:00:00,60.46,60.83,59.91,60.77,132500.0,47.5803,47.8715,47.1475,47.8243,132500.0
2007-11-27 10:30:00,60.77,61.28,60.5,61.28,96700.0,47.8243,48.2256,47.6118,48.2256,96700.0
2007-11-27 11:00:00,61.25,61.5,60.92,61.33,51700.0,48.202,48.3987,47.9423,48.265,51700.0
2007-11-27 11:30:00,61.37,61.68,60.95,61.07,61600.0,48.2964,48.5404,47.9659,48.0603,61600.0
2007-11-27 12:00:00,61.07,61.5,61.07,61.32,53600.0,48.0603,48.3987,48.0603,48.2571,53600.0
2007-11-27 12:30:00,61.32,62.0,61.32,61.56,96300.0,48.2571,48.7922,48.2571,48.446,96300.0
2007-11-27 13:00:00,61.58,61.79,61.47,61.47,61400.0,48.4617,48.627,48.3751,48.3751,61400.0
2007-11-27 13:30:00,61.48,61.6,60.76,60.76,74400.0,48.383,48.4774,47.8164,47.8164,74400.0
2007-11-27 14:00:00,60.77,60.98,60.34,60.85,95100.0,47.8243,47.9895,47.4859,47.8872,95100.0
2007-11-27 14:30:00,60.85,60.92,60.15,60.66,113500.0,47.8872,47.9423,47.3363,47.7377,113500.0
2007-11-27 15:00:00,60.67,60.95,60.4,60.49,137400.0,47.7456,47.9659,47.5331,47.6039,137400.0
2007-11-27 15:30:00,60.49,61.22,60.33,61.19,168100.0,47.6039,48.1784,47.478,48.1548,168100.0
2007-11-28 09:30:00,61.55,64.37,61.21,64.27,226300.0,48.4381,50.6574,48.1705,50.5787,226300.0
2007-11-28 10:00:00,64.27,64.5,63.89,64.09,210200.0,50.5787,50.7597,50.2796,50.437,210200.0
2007-11-28 10:30:00,64.1,64.25,63.4,63.58,176800.0,50.4449,50.5629,49.894,50.0356,176800.0
2007-11-28 11:00:00,63.58,63.9,63.05,63.87,149800.0,50.0356,50.2875,49.6185,50.2639,149800.0
2007-11-28 11:30:00,63.89,64.51,63.8,64.29,113400.0,50.2796,50.7675,50.2088,50.5944,113400.0
2007-11-28 12:00:00,64.3,64.77,63.8,64.64,78400.0,50.6023,50.9721,50.2088,50.8698,78400.0
2007-11-28 12:30:00,64.68,65.13,64.07,64.08,113000.0,50.9013,51.2554,50.4213,50.4291,113000.0
2007-11-28 13:00:00,64.07,64.61,64.06,64.48,122300.0,50.4213,50.8462,50.4134,50.7439,122300.0
2007-11-28 13:30:00,64.48,64.8,64.42,64.76,81300.0,50.7439,50.9957,50.6967,50.9643,81300.0
2007-11-28 14:00:00,64.73,65.06,64.7,64.88,76900.0,50.9407,51.2004,50.9171,51.0587,76900.0
2007-11-28 14:30:00,64.87,65.1,64.68,64.92,96100.0,51.0508,51.2318,50.9013,51.0902,96100.0
2007-11-28 15:00:00,64.92,65.41,64.77,65.34,94800.0,51.0902,51.4758,50.9721,51.4207,94800.0
2007-11-28 15:30:00,65.34,65.69,65.26,65.62,323700.0,51.4207,51.6962,51.3578,51.6411,323700.0
2007-11-29 09:30:00,65.49,66.54,65.23,65.81,131100.0,51.5388,52.3651,51.3341,51.7906,131100.0
2007-11-29 10:00:00,65.81,65.9,65.02,65.34,127000.0,51.7906,51.8614,51.1689,51.4207,127000.0
2007-11-29 10:30:00,65.34,66.3,65.29,66.29,152100.0,51.4207,52.1762,51.3814,52.1683,152100.0
2007-11-29 11:00:00,66.29,67.24,66.0,67.18,105900.0,52.1683,52.916,51.9401,52.8687,105900.0
2007-11-29 11:30:00,67.17,67.64,66.7,66.82,226300.0,52.8609,53.2307,52.491,52.5854,226300.0
2007-11-29 12:00:00,66.81,66.94,66.06,66.38,211200.0,52.5776,52.6799,51.9873,52.2392,211200.0
2007-11-29 12:30:00,66.4,66.87,66.22,66.87,73000.0,52.2549,52.6248,52.1132,52.6248,73000.0
2007-11-29 13:00:00,66.83,66.85,66.35,66.68,118000.0,52.5933,52.609,52.2156,52.4753,118000.0
2007-11-29 13:30:00,66.68,66.88,65.94,66.62,134400.0,52.4753,52.6326,51.8929,52.428,134400.0
2007-11-29 14:00:00,66.54,67.27,66.5,67.21,139200.0,52.3651,52.9396,52.3336,52.8924,139200.0
2007-11-29 14:30:00,67.25,67.94,67.14,67.77,201000.0,52.9238,53.4668,52.8373,53.3331,201000.0
2007-11-29 15:00:00,67.76,67.93,67.5,67.79,209800.0,53.3252,53.459,53.1206,53.3488,209800.0
2007-11-29 15:30:00,67.8,68.17,67.66,67.93,268500.0,53.3567,53.6478,53.2465,53.459,268500.0
2007-11-30 09:30:00,69.64,70.83,67.71,68.65,299700.0,54.8047,55.7412,53.2858,54.0256,299700.0
2007-11-30 10:00:00,68.68,68.88,68.25,68.6,112100.0,54.0492,54.2066,53.7108,53.9862,112100.0
2007-11-30 10:30:00,68.61,68.95,68.29,68.55,122800.0,53.9941,54.2617,53.7423,53.9469,122800.0
2007-11-30 11:00:00,68.54,68.55,67.51,67.91,182900.0,53.939,53.9469,53.1284,53.4432,182900.0
2007-11-30 11:30:00,67.91,68.85,67.77,68.81,328600.0,53.4432,54.183,53.3331,54.1515,328600.0
2007-11-30 12:00:00,68.81,68.9,68.5,68.66,67800.0,54.1515,54.2223,53.9075,54.0335,67800.0
2007-11-30 12:30:00,68.62,68.64,68.32,68.47,64500.0,54.002,54.0177,53.7659,53.8839,64500.0
2007-11-30 13:00:00,68.44,68.47,68.01,68.37,62600.0,53.8603,53.8839,53.5219,53.8052,62600.0
2007-11-30 13:30:00,68.39,68.84,68.2,68.6,123400.0,53.821,54.1751,53.6715,53.9862,123400.0
2007-11-30 14:00:00,68.59,68.96,68.35,68.75,92400.0,53.9784,54.2696,53.7895,54.1043,92400.0
2007-11-30 14:30:00,68.74,69.14,68.6,68.84,127900.0,54.0964,54.4112,53.9862,54.1751,127900.0
2007-11-30 15:00:00,68.89,69.15,68.3,69.06,141600.0,54.2145,54.4191,53.7501,54.3482,141600.0
2007-11-30 15:30:00,69.06,69.28,68.59,68.97,252100.0,54.3482,54.5214,53.9784,54.2774,252100.0
2007-12-03 09:30:00,68.44,68.46,66.68,66.97,774300.0,53.8603,53.8761,52.4753,52.7035,774300.0
2007-12-03 10:00:00,66.96,67.75,66.76,66.91,384600.0,52.6956,53.3173,52.5382,52.6563,384600.0
2007-12-03 10:30:00,66.96,67.18,66.8,66.98,303900.0,52.6956,52.8687,52.5697,52.7113,303900.0
2007-12-03 11:00:00,66.98,67.15,66.95,67.05,188900.0,52.7113,52.8451,52.6877,52.7664,188900.0
2007-12-03 11:30:00,67.06,67.13,66.9,67.05,173500.0,52.7743,52.8294,52.6484,52.7664,173500.0
2007-12-03 12:00:00,67.02,67.08,66.93,67.0,131000.0,52.7428,52.79,52.672,52.7271,131000.0
2007-12-03 12:30:00,67.0,67.1,66.86,67.0,178400.0,52.7271,52.8058,52.6169,52.7271,178400.0
2007-12-03 13:00:00,67.04,67.16,66.93,67.05,167600.0,52.7586,52.853,52.672,52.7664,167600.0
2007-12-03 13:30:00,67.03,67.04,66.42,66.49,157500.0,52.7507,52.7586,52.2706,52.3257,157500.0
2007-12-03 14:00:00,66.5,66.89,66.44,66.45,207900.0,52.3336,52.6405,52.2864,52.2943,207900.0
2007-12-03 14:30:00,66.45,66.76,66.27,66.49,222500.0,52.2943,52.5382,52.1526,52.3257,222500.0
2007-12-03 15:00:00,66.47,66.65,66.21,66.35,221900.0,52.31,52.4516,52.1054,52.2156,221900.0
2007-12-03 15:30:00,66.36,66.64,66.15,66.32,387600.0,52.2234,52.4438,52.0582,52.1919,387600.0
2007-12-04 09:30:00,65.52,66.25,65.04,65.64,235600.0,51.5624,52.1369,51.1846,51.6568,235600.0
2007-12-04 10:00:00,65.68,65.86,65.5,65.6,168100.0,51.6883,51.8299,51.5466,51.6253,168100.0
2007-12-04 10:30:00,65.6,65.78,65.34,65.49,160900.0,51.6253,51.767,51.4207,51.5388,160900.0
2007-12-04 11:00:00,65.51,65.56,65.19,65.25,138600.0,51.5545,51.5938,51.3027,51.3499,138600.0
2007-12-04 11:30:00,65.25,65.27,64.74,64.74,141700.0,51.3499,51.3656,50.9485,50.9485,141700.0
2007-12-04 12:00:00,64.74,65.38,64.74,65.31,215800.0,50.9485,51.4522,50.9485,51.3971,215800.0
2007-12-04 12:30:00,65.3,65.55,65.18,65.27,139300.0,51.3892,51.586,51.2948,51.3656,139300.0
2007-12-04 13:00:00,65.27,65.4,65.25,65.27,186300.0,51.3656,51.4679,51.3499,51.3656,186300.0
2007-12-04 13:30:00,65.26,65.67,65.2,65.56,263800.0,51.3578,51.6804,51.3105,51.5938,263800.0
2007-12-04 14:00:00,65.61,65.94,65.4,65.8,258500.0,51.6332,51.8929,51.4679,51.7827,258500.0
2007-12-04 14:30:00,65.8,66.42,65.7,66.2,265200.0,51.7827,52.2706,51.704,52.0975,265200.0
2007-12-04 15:00:00,66.21,66.36,66.1,66.17,317100.0,52.1054,52.2234,52.0188,52.0739,317100.0
2007-12-04 15:30:00,66.17,66.49,66.01,66.11,1338200.0,52.0739,52.3257,51.948,52.0267,1338200.0
2007-12-05 09:30:00,67.0,67.34,66.38,66.97,166200.0,52.7271,52.9947,52.2392,52.7035,166200.0
2007-12-05 10:00:00,66.97,67.08,66.57,66.91,130400.0,52.7035,52.79,52.3887,52.6563,130400.0
2007-12-05 10:30:00,66.94,68.23,66.9,67.65,135800.0,52.6799,53.6951,52.6484,53.2386,135800.0
2007-12-05 11:00:00,67.64,67.68,67.12,67.54,66600.0,53.2307,53.2622,52.8215,53.1521,66600.0
2007-12-05 11:30:00,67.55,67.56,67.07,67.31,77300.0,53.1599,53.1678,52.7822,52.971,77300.0
2007-12-05 12:00:00,67.3,67.31,67.09,67.18,56600.0,52.9632,52.971,52.7979,52.8687,56600.0
2007-12-05 12:30:00,67.22,67.35,67.1,67.1,39600.0,52.9002,53.0025,52.8058,52.8058,39600.0
2007-12-05 13:00:00,67.1,67.17,66.63,66.95,71100.0,52.8058,52.8609,52.4359,52.6877,71100.0
2007-12-05 13:30:00,66.95,67.21,66.7,67.19,126200.0,52.6877,52.8924,52.491,52.8766,126200.0
2007-12-05 14:00:00,67.18,67.3,66.46,66.62,64100.0,52.8687,52.9632,52.3021,52.428,64100.0
2007-12-05 14:30:00,66.57,66.77,66.14,66.44,94600.0,52.3887,52.5461,52.0503,52.2864,94600.0
2007-12-05 15:00:00,66.43,67.09,66.24,67.05,109100.0,52.2785,52.7979,52.129,52.7664,109100.0
2007-12-05 15:30:00,67.02,67.28,66.9,67.13,204700.0,52.7428,52.9474,52.6484,52.8294,204700.0
2007-12-06 09:30:00,67.14,68.18,67.14,68.09,140400.0,52.8373,53.6557,52.8373,53.5849,140400.0
2007-12-06 10:00:00,68.07,68.9,67.95,68.87,152600.0,53.5691,54.2223,53.4747,54.1987,152600.0
2007-12-06 10:30:00,68.87,68.94,68.04,68.17,102500.0,54.1987,54.2538,53.5455,53.6478,102500.0
2007-12-06 11:00:00,68.1,68.28,67.86,68.15,43200.0,53.5928,53.7344,53.4039,53.6321,43200.0
2007-12-06 11:30:00,68.15,68.62,68.15,68.33,45900.0,53.6321,54.002,53.6321,53.7738,45900.0
2007-12-06 12:00:00,68.41,68.81,68.4,68.68,69600.0,53.8367,54.1515,53.8288,54.0492,69600.0
2007-12-06 12:30:00,68.65,68.94,68.58,68.87,66900.0,54.0256,54.2538,53.9705,54.1987,66900.0
2007-12-06 13:00:00,68.83,69.0,68.69,68.82,60700.0,54.1672,54.301,54.0571,54.1594,60700.0
2007-12-06 13:30:00,68.86,68.9,68.68,68.8,59200.0,54.1909,54.2223,54.0492,54.1436,59200.0
2007-12-06 14:00:00,68.85,69.37,68.73,69.33,429500.0,54.183,54.5922,54.0885,54.5607,429500.0
2007-12-06 14:30:00,69.37,69.78,69.28,69.58,87600.0,54.5922,54.9149,54.5214,54.7575,87600.0
2007-12-06 15:00:00,69.58,69.98,69.41,69.52,101700.0,54.7575,55.0723,54.6237,54.7103,101700.0
2007-12-06 15:30:00,69.52,69.54,69.26,69.35,184200.0,54.7103,54.726,54.5056,54.5765,184200.0
2007-12-07 09:30:00,70.1,70.1,68.74,69.28,114700.0,55.1667,55.1667,54.0964,54.5214,114700.0
2007-12-07 10:00:00,69.34,69.82,68.99,69.44,101700.0,54.5686,54.9463,54.2932,54.6473,101700.0
2007-12-07 10:30:00,69.43,69.45,68.54,68.87,64700.0,54.6394,54.6552,53.939,54.1987,64700.0
2007-12-07 11:00:00,68.79,69.12,68.74,68.95,62300.0,54.1358,54.3955,54.0964,54.2617,62300.0
2007-12-07 11:30:00,68.99,69.52,68.99,69.34,38200.0,54.2932,54.7103,54.2932,54.5686,38200.0
2007-12-07 12:00:00,69.33,69.34,68.86,68.93,25100.0,54.5607,54.5686,54.1909,54.2459,25100.0
2007-12-07 12:30:00,68.92,68.96,68.7,68.73,26200.0,54.2381,54.2696,54.0649,54.0885,26200.0
2007-12-07 13:00:00,68.73,68.85,68.63,68.78,41700.0,54.0885,54.183,54.0098,54.1279,41700.0
2007-12-07 13:30:00,68.85,68.99,68.79,68.91,31900.0,54.183,54.2932,54.1358,54.2302,31900.0
2007-12-07 14:00:00,68.93,69.03,68.86,68.95,33300.0,54.2459,54.3246,54.1909,54.2617,33300.0
2007-12-07 14:30:00,68.96,69.1,68.89,69.0,47900.0,54.2696,54.3797,54.2145,54.301,47900.0
2007-12-07 15:00:00,69.0,69.17,68.87,69.04,106300.0,54.301,54.4348,54.1987,54.3325,106300.0
2007-12-07 15:30:00,69.04,69.11,68.87,68.99,180400.0,54.3325,54.3876,54.1987,54.2932,180400.0
2007-12-10 09:30:00,69.18,69.66,68.54,69.08,76300.0,54.4427,54.8204,53.939,54.364,76300.0
2007-12-10 10:00:00,68.97,69.63,68.91,69.31,117700.0,54.2774,54.7968,54.2302,54.545,117700.0
2007-12-10 10:30:00,69.31,69.52,69.03,69.14,81100.0,54.545,54.7103,54.3246,54.4112,81100.0
2007-12-10 11:00:00,69.13,69.21,68.81,68.92,68500.0,54.4033,54.4663,54.1515,54.2381,68500.0
2007-12-10 11:30:00,68.75,69.11,68.75,68.9,80600.0,54.1043,54.3876,54.1043,54.2223,80600.0
2007-12-10 12:00:00,68.91,69.13,68.89,69.1,1413500.0,54.2302,54.4033,54.2145,54.3797,1413500.0
2007-12-10 12:30:00,69.07,70.02,69.05,69.63,295900.0,54.3561,55.1037,54.3404,54.7968,295900.0
2007-12-10 13:00:00,69.74,70.8,69.69,70.44,88900.0,54.8834,55.7176,54.844,55.4343,88900.0
2007-12-10 13:30:00,70.5,70.84,70.09,70.17,138300.0,55.4815,55.7491,55.1588,55.2218,138300.0
2007-12-10 14:00:00,70.17,70.64,70.0,70.64,58100.0,55.2218,55.5917,55.088,55.5917,58100.0
2007-12-10 14:30:00,70.63,70.72,70.13,70.39,70000.0,55.5838,55.6546,55.1903,55.3949,70000.0
2007-12-10 15:00:00,70.37,70.74,70.24,70.46,124000.0,55.3792,55.6704,55.2769,55.45,124000.0
2007-12-10 15:30:00,70.49,70.78,70.32,70.74,134500.0,55.4736,55.7018,55.3398,55.6704,134500.0
2007-12-11 09:30:00,71.09,71.95,70.89,71.01,128700.0,55.9458,56.6226,55.7884,55.8828,128700.0
2007-12-11 10:00:00,71.04,71.1,70.58,70.62,101400.0,55.9065,55.9537,55.5444,55.5759,101400.0
2007-12-11 10:30:00,70.62,70.69,70.05,70.18,90300.0,55.5759,55.631,55.1273,55.2297,90300.0
2007-12-11 11:00:00,70.17,70.25,69.86,69.98,90500.0,55.2218,55.2847,54.9778,55.0723,90500.0
2007-12-11 11:30:00,69.94,70.69,69.84,70.68,61400.0,55.0408,55.631,54.9621,55.6231,61400.0
2007-12-11 12:00:00,70.65,70.77,70.14,70.44,77200.0,55.5995,55.694,55.1982,55.4343,77200.0
2007-12-11 12:30:00,70.44,70.74,70.41,70.74,63900.0,55.4343,55.6704,55.4107,55.6704,63900.0
2007-12-11 13:00:00,70.74,70.9,70.39,70.46,66300.0,55.6704,55.7963,55.3949,55.45,66300.0
2007-12-11 13:30:00,70.49,70.61,70.32,70.47,56800.0,55.4736,55.5681,55.3398,55.4579,56800.0
2007-12-11 14:00:00,70.5,70.64,68.84,69.02,185000.0,55.4815,55.5917,54.1751,54.3168,185000.0
2007-12-11 14:30:00,69.02,69.34,68.14,68.33,220800.0,54.3168,54.5686,53.6242,53.7738,220800.0
2007-12-11 15:00:00,68.33,68.33,67.32,67.74,167100.0,53.7738,53.7738,52.9789,53.3094,167100.0
2007-12-11 15:30:00,67.74,67.92,67.15,67.41,958200.0,53.3094,53.4511,52.8451,53.0497,958200.0
2007-12-12 09:30:00,68.73,69.31,67.75,67.93,169200.0,54.0885,54.545,53.3173,53.459,169200.0
2007-12-12 10:00:00,67.91,68.25,67.9,67.99,140100.0,53.4432,53.7108,53.4354,53.5062,140100.0
2007-12-12 10:30:00,67.99,68.21,67.74,67.79,83700.0,53.5062,53.6793,53.3094,53.3488,83700.0
2007-12-12 11:00:00,67.81,68.34,67.78,68.22,132700.0,53.3645,53.7816,53.3409,53.6872,132700.0
2007-12-12 11:30:00,68.21,68.37,68.09,68.13,81600.0,53.6793,53.8052,53.5849,53.6164,81600.0
2007-12-12 12:00:00,68.12,68.31,67.83,67.83,66200.0,53.6085,53.758,53.3803,53.3803,66200.0
2007-12-12 12:30:00,67.83,67.85,67.23,67.66,100800.0,53.3803,53.396,52.9081,53.2465,100800.0
2007-12-12 13:00:00,67.73,68.26,67.69,67.79,46000.0,53.3016,53.7187,53.2701,53.3488,46000.0
2007-12-12 13:30:00,67.78,68.14,67.72,68.1,77300.0,53.3409,53.6242,53.2937,53.5928,77300.0
2007-12-12 14:00:00,68.08,68.13,67.52,67.53,93900.0,53.577,53.6164,53.1363,53.1442,93900.0
2007-12-12 14:30:00,67.52,67.86,67.32,67.65,132100.0,53.1363,53.4039,52.9789,53.2386,132100.0
2007-12-12 15:00:00,67.65,67.66,66.26,66.96,172500.0,53.2386,53.2465,52.1447,52.6956,172500.0
2007-12-12 15:30:00,66.94,67.6,66.71,67.6,169800.0,52.6799,53.1993,52.4989,53.1993,169800.0
2007-12-13 09:30:00,67.24,67.84,66.41,67.6,89200.0,52.916,53.3881,52.2628,53.1993,89200.0
2007-12-13 10:00:00,67.58,67.63,66.69,66.86,88700.0,53.1835,53.2229,52.4831,52.6169,88700.0
2007-12-13 10:30:00,66.85,67.4,66.57,66.57,31100.0,52.609,53.0419,52.3887,52.3887,31100.0
2007-12-13 11:00:00,66.57,66.87,66.34,66.6,94800.0,52.3887,52.6248,52.2077,52.4123,94800.0
2007-12-13 11:30:00,66.58,66.75,66.57,66.69,71500.0,52.3966,52.5303,52.3887,52.4831,71500.0
2007-12-13 12:00:00,66.69,66.89,66.34,66.76,106000.0,52.4831,52.6405,52.2077,52.5382,106000.0
2007-12-13 12:30:00,66.73,66.79,66.48,66.69,39000.0,52.5146,52.5618,52.3179,52.4831,39000.0
2007-12-13 13:00:00,66.69,67.01,66.42,66.89,73300.0,52.4831,52.735,52.2706,52.6405,73300.0
2007-12-13 13:30:00,66.91,67.05,66.67,66.81,45300.0,52.6563,52.7664,52.4674,52.5776,45300.0
2007-12-13 14:00:00,66.85,67.42,66.61,67.23,109900.0,52.609,53.0576,52.4202,52.9081,109900.0
2007-12-13 14:30:00,67.27,67.32,66.68,66.89,101900.0,52.9396,52.9789,52.4753,52.6405,101900.0
2007-12-13 15:00:00,66.87,67.19,66.63,67.04,118100.0,52.6248,52.8766,52.4359,52.7586,118100.0
2007-12-13 15:30:00,66.96,67.46,66.85,67.2,142200.0,52.6956,53.0891,52.609,52.8845,142200.0
2007-12-14 09:30:00,66.28,67.0,66.02,66.33,78600.0,52.1605,52.7271,51.9559,52.1998,78600.0
2007-12-14 10:00:00,66.35,66.86,66.35,66.78,147200.0,52.2156,52.6169,52.2156,52.554,147200.0
2007-12-14 10:30:00,66.75,67.05,66.66,66.98,163400.0,52.5303,52.7664,52.4595,52.7113,163400.0
2007-12-14 11:00:00,67.06,67.1,66.58,66.68,75700.0,52.7743,52.8058,52.3966,52.4753,75700.0
2007-12-14 11:30:00,66.68,66.94,66.51,66.66,66900.0,52.4753,52.6799,52.3415,52.4595,66900.0
2007-12-14 12:00:00,66.73,67.13,66.73,66.94,62600.0,52.5146,52.8294,52.5146,52.6799,62600.0
2007-12-14 12:30:00,66.9,66.96,66.57,66.78,68500.0,52.6484,52.6956,52.3887,52.554,68500.0
2007-12-14 13:00:00,66.76,66.82,66.51,66.61,57300.0,52.5382,52.5854,52.3415,52.4202,57300.0
2007-12-14 13:30:00,66.67,66.68,66.46,66.58,40100.0,52.4674,52.4753,52.3021,52.3966,40100.0
2007-12-14 14:00:00,66.58,66.68,66.22,66.47,56600.0,52.3966,52.4753,52.1132,52.31,56600.0
2007-12-14 14:30:00,66.49,66.54,66.0,66.03,118600.0,52.3257,52.3651,51.9401,51.9637,118600.0
2007-12-14 15:00:00,66.0,66.3,65.77,65.91,176300.0,51.9401,52.1762,51.7591,51.8693,176300.0
2007-12-14 15:30:00,65.9,66.37,65.86,66.01,84300.0,51.8614,52.2313,51.8299,51.948,84300.0
2007-12-17 09:30:00,65.61,68.31,65.61,67.71,254200.0,51.6332,53.758,51.6332,53.2858,254200.0
2007-12-17 10:00:00,67.71,68.05,67.41,67.44,162600.0,53.2858,53.5534,53.0497,53.0734,162600.0
2007-12-17 10:30:00,67.44,68.07,67.37,67.49,209600.0,53.0734,53.5691,53.0183,53.1127,209600.0
2007-12-17 11:00:00,67.46,67.55,66.93,67.1,133000.0,53.0891,53.1599,52.672,52.8058,133000.0
2007-12-17 11:30:00,67.08,67.08,66.33,66.58,89200.0,52.79,52.79,52.1998,52.3966,89200.0
2007-12-17 12:00:00,66.58,66.7,66.43,66.6,117800.0,52.3966,52.491,52.2785,52.4123,117800.0
2007-12-17 12:30:00,66.6,66.8,65.8,66.3,83600.0,52.4123,52.5697,51.7827,52.1762,83600.0
2007-12-17 13:00:00,66.3,66.33,65.92,65.94,123200.0,52.1762,52.1998,51.8772,51.8929,123200.0
2007-12-17 13:30:00,65.94,65.94,65.21,65.21,128400.0,51.8929,51.8929,51.3184,51.3184,128400.0
2007-12-17 14:00:00,65.21,65.22,64.66,65.22,134300.0,51.3184,51.3263,50.8856,51.3263,134300.0
2007-12-17 14:30:00,65.28,65.76,65.16,65.2,97700.0,51.3735,51.7512,51.2791,51.3105,97700.0
2007-12-17 15:00:00,65.21,65.4,64.53,64.56,145200.0,51.3184,51.4679,50.7833,50.8069,145200.0
2007-12-17 15:30:00,64.59,65.36,64.57,64.75,210700.0,50.8305,51.4365,50.8147,50.9564,210700.0
2007-12-18 09:30:00,65.42,65.45,63.44,63.74,176900.0,51.4837,51.5073,49.9255,50.1616,176900.0
2007-12-18 10:00:00,63.73,63.78,61.8,62.98,484100.0,50.1537,50.193,48.6348,49.5635,484100.0
2007-12-18 10:30:00,62.99,63.29,62.45,62.71,159100.0,49.5713,49.8074,49.1464,49.351,159100.0
2007-12-18 11:00:00,62.68,62.88,61.95,61.98,186000.0,49.3274,49.4848,48.7529,48.7765,186000.0
2007-12-18 11:30:00,62.0,62.09,60.96,60.97,329500.0,48.7922,48.8631,47.9738,47.9816,329500.0
2007-12-18 12:00:00,61.0,62.32,60.9,62.24,277400.0,48.0053,49.0441,47.9266,48.9811,277400.0
2007-12-18 12:30:00,62.22,62.22,61.5,61.52,207600.0,48.9654,48.9654,48.3987,48.4145,207600.0
2007-12-18 13:00:00,61.52,62.25,61.45,62.11,206900.0,48.4145,48.989,48.3594,48.8788,206900.0
2007-12-18 13:30:00,62.11,62.63,62.09,62.34,202600.0,48.8788,49.288,48.8631,49.0598,202600.0
2007-12-18 14:00:00,62.33,63.0,62.24,62.95,133300.0,49.0519,49.5792,48.9811,49.5399,133300.0
2007-12-18 14:30:00,62.95,63.0,62.5,62.64,637100.0,49.5399,49.5792,49.1857,49.2959,637100.0
2007-12-18 15:00:00,62.6,63.38,62.41,62.5,302400.0,49.2644,49.8782,49.1149,49.1857,302400.0
2007-12-18 15:30:00,62.5,62.8,62.34,62.77,585100.0,49.1857,49.4218,49.0598,49.3982,585100.0
2007-12-19 09:30:00,62.74,64.22,62.74,63.92,130600.0,49.3746,50.5393,49.3746,50.3032,130600.0
2007-12-19 10:00:00,63.99,64.63,63.74,64.33,107700.0,50.3583,50.862,50.1616,50.6259,107700.0
2007-12-19 10:30:00,64.47,64.9,64.23,64.55,105200.0,50.736,51.0744,50.5472,50.799,105200.0
2007-12-19 11:00:00,64.54,64.65,63.99,63.99,86400.0,50.7911,50.8777,50.3583,50.3583,86400.0
2007-12-19 11:30:00,64.01,64.03,63.33,63.37,98100.0,50.374,50.3898,49.8389,49.8704,98100.0
2007-12-19 12:00:00,63.37,64.09,63.26,64.07,81300.0,49.8704,50.437,49.7838,50.4213,81300.0
2007-12-19 12:30:00,64.06,64.29,63.79,64.28,90600.0,50.4134,50.5944,50.2009,50.5865,90600.0
2007-12-19 13:00:00,64.25,64.4,63.81,63.86,46900.0,50.5629,50.681,50.2166,50.256,46900.0
2007-12-19 13:30:00,63.87,64.04,63.45,63.65,60600.0,50.2639,50.3977,49.9333,50.0907,60600.0
2007-12-19 14:00:00,63.68,64.38,63.62,64.1,79900.0,50.1143,50.6652,50.0671,50.4449,79900.0
2007-12-19 14:30:00,64.18,64.43,64.02,64.37,94000.0,50.5078,50.7046,50.3819,50.6574,94000.0
2007-12-19 15:00:00,64.37,64.89,64.35,64.7,109000.0,50.6574,51.0666,50.6416,50.9171,109000.0
2007-12-19 15:30:00,64.7,64.79,64.46,64.51,124300.0,50.9171,50.9879,50.7282,50.7675,124300.0
2007-12-20 09:30:00,65.11,66.1,64.06,64.18,92700.0,51.2397,52.0188,50.4134,50.5078,92700.0
2007-12-20 10:00:00,64.21,64.9,64.0,64.76,113500.0,50.5314,51.0744,50.3662,50.9643,113500.0
2007-12-20 10:30:00,64.75,65.0,64.4,64.72,84100.0,50.9564,51.1531,50.681,50.9328,84100.0
2007-12-20 11:00:00,64.65,65.22,64.17,65.13,94900.0,50.8777,51.3263,50.5,51.2554,94900.0
2007-12-20 11:30:00,65.13,65.34,65.08,65.23,41100.0,51.2554,51.4207,51.2161,51.3341,41100.0
2007-12-20 12:00:00,65.23,65.82,65.08,65.77,60500.0,51.3341,51.7985,51.2161,51.7591,60500.0
2007-12-20 12:30:00,65.81,66.33,65.46,66.15,89300.0,51.7906,52.1998,51.5152,52.0582,89300.0
2007-12-20 13:00:00,66.16,66.6,65.9,66.3,76300.0,52.066,52.4123,51.8614,52.1762,76300.0
2007-12-20 13:30:00,66.25,66.65,66.25,66.56,69200.0,52.1369,52.4516,52.1369,52.3808,69200.0
2007-12-20 14:00:00,66.63,67.48,66.4,67.44,458200.0,52.4359,53.1048,52.2549,53.0734,458200.0
2007-12-20 14:30:00,67.39,67.81,67.39,67.78,116200.0,53.034,53.3645,53.034,53.3409,116200.0
2007-12-20 15:00:00,67.77,68.07,67.39,68.0,180000.0,53.3331,53.5691,53.034,53.5141,180000.0
2007-12-20 15:30:00,68.0,68.32,67.9,68.26,248000.0,53.5141,53.7659,53.4354,53.7187,248000.0
2007-12-21 09:30:00,68.69,70.59,68.69,69.95,481700.0,54.0571,55.5523,54.0571,55.0487,481700.0
2007-12-21 10:00:00,69.97,70.09,69.31,69.33,191400.0,55.0644,55.1588,54.545,54.5607,191400.0
2007-12-21 10:30:00,69.35,69.72,69.13,69.2,101400.0,54.5765,54.8676,54.4033,54.4584,101400.0
2007-12-21 11:00:00,69.2,69.68,69.18,69.62,150900.0,54.4584,54.8362,54.4427,54.789,150900.0
2007-12-21 11:30:00,69.54,70.07,69.25,69.51,189000.0,54.726,55.1431,54.4978,54.7024,189000.0
2007-12-21 12:00:00,69.54,69.61,68.88,69.2,107300.0,54.726,54.7811,54.2066,54.4584,107300.0
2007-12-21 12:30:00,69.22,69.56,69.01,69.2,106100.0,54.4742,54.7417,54.3089,54.4584,106100.0
2007-12-21 13:00:00,69.24,69.39,68.78,68.89,104800.0,54.4899,54.6079,54.1279,54.2145,104800.0
2007-12-21 13:30:00,68.91,69.06,68.7,68.73,75900.0,54.2302,54.3482,54.0649,54.0885,75900.0
2007-12-21 14:00:00,68.75,68.98,68.52,68.66,119900.0,54.1043,54.2853,53.9233,54.0335,119900.0
2007-12-21 14:30:00,68.63,68.98,68.63,68.81,112800.0,54.0098,54.2853,54.0098,54.1515,112800.0
2007-12-21 15:00:00,68.82,69.0,68.47,68.85,453700.0,54.1594,54.301,53.8839,54.183,453700.0
2007-12-21 15:30:00,68.85,69.0,68.41,68.71,168000.0,54.183,54.301,53.8367,54.0728,168000.0
2007-12-24 09:30:00,69.0,69.22,68.2,69.1,77700.0,54.301,54.4742,53.6715,54.3797,77700.0
2007-12-24 10:00:00,69.1,69.5,69.07,69.4,56600.0,54.3797,54.6945,54.3561,54.6158,56600.0
2007-12-24 10:30:00,69.46,69.47,69.21,69.3,31000.0,54.663,54.6709,54.4663,54.5371,31000.0
2007-12-24 11:00:00,69.27,69.3,69.13,69.23,22000.0,54.5135,54.5371,54.4033,54.482,22000.0
2007-12-24 11:30:00,69.23,69.23,68.84,68.84,24600.0,54.482,54.482,54.1751,54.1751,24600.0
2007-12-24 12:00:00,68.87,69.02,68.57,68.57,20700.0,54.1987,54.3168,53.9626,53.9626,20700.0
2007-12-24 12:30:00,68.58,68.94,68.58,68.89,51000.0,53.9705,54.2538,53.9705,54.2145,51000.0
2007-12-24 13:00:00,68.91,68.97,68.91,68.97,2800.0,54.2302,54.2774,54.2302,54.2774,2800.0
2007-12-24 13:30:00,68.97,68.97,68.97,68.97,0.0,54.2774,54.2774,54.2774,54.2774,0.0
2007-12-24 14:00:00,68.97,68.97,68.97,68.97,0.0,54.2774,54.2774,54.2774,54.2774,0.0
2007-12-24 14:30:00,68.97,68.97,68.97,68.97,0.0,54.2774,54.2774,54.2774,54.2774,0.0
2007-12-24 15:00:00,68.97,68.97,68.97,68.97,0.0,54.2774,54.2774,54.2774,54.2774,0.0
2007-12-24 15:30:00,68.97,68.97,68.97,68.97,0.0,54.2774,54.2774,54.2774,54.2774,0.0
2007-12-26 09:30:00,68.41,69.39,68.41,69.18,43600.0,53.8367,54.6079,53.8367,54.4427,43600.0
2007-12-26 10:00:00,69.13,69.37,68.88,69.19,59300.0,54.4033,54.5922,54.2066,54.4506,59300.0
2007-12-26 10:30:00,69.16,69.62,69.16,69.56,33100.0,54.4269,54.789,54.4269,54.7417,33100.0
2007-12-26 11:00:00,69.55,69.97,69.44,69.71,27400.0,54.7339,55.0644,54.6473,54.8598,27400.0
2007-12-26 11:30:00,69.69,69.71,69.18,69.21,17000.0,54.844,54.8598,54.4427,54.4663,17000.0
2007-12-26 12:00:00,69.17,69.56,69.05,69.56,22600.0,54.4348,54.7417,54.3404,54.7417,22600.0
2007-12-26 12:30:00,69.53,69.77,69.43,69.53,32000.0,54.7181,54.907,54.6394,54.7181,32000.0
2007-12-26 13:00:00,69.5,70.0,69.48,69.79,43100.0,54.6945,55.088,54.6788,54.9227,43100.0
2007-12-26 13:30:00,69.71,69.96,69.56,69.65,16400.0,54.8598,55.0565,54.7417,54.8126,16400.0
2007-12-26 14:00:00,69.65,69.85,69.31,69.7,31100.0,54.8126,54.97,54.545,54.8519,31100.0
2007-12-26 14:30:00,69.71,69.97,69.66,69.95,18100.0,54.8598,55.0644,54.8204,55.0487,18100.0
2007-12-26 15:00:00,69.91,69.95,69.58,69.76,27200.0,55.0172,55.0487,54.7575,54.8991,27200.0
2007-12-26 15:30:00,69.7,69.98,69.52,69.73,64500.0,54.8519,55.0723,54.7103,54.8755,64500.0
2007-12-27 09:30:00,69.72,70.5,69.57,69.71,111400.0,54.8676,55.4815,54.7496,54.8598,111400.0
2007-12-27 10:00:00,69.65,70.09,69.42,69.88,56500.0,54.8126,55.1588,54.6316,54.9936,56500.0
2007-12-27 10:30:00,69.84,69.94,68.82,69.32,97000.0,54.9621,55.0408,54.1594,54.5529,97000.0
2007-12-27 11:00:00,69.26,69.44,68.83,68.95,62200.0,54.5056,54.6473,54.1672,54.2617,62200.0
2007-12-27 11:30:00,68.99,69.45,68.85,69.34,54400.0,54.2932,54.6552,54.183,54.5686,54400.0
2007-12-27 12:00:00,69.32,69.34,69.03,69.09,46200.0,54.5529,54.5686,54.3246,54.3719,46200.0
2007-12-27 12:30:00,69.09,69.29,68.78,69.28,58900.0,54.3719,54.5293,54.1279,54.5214,58900.0
2007-12-27 13:00:00,69.29,69.39,68.97,69.39,69400.0,54.5293,54.6079,54.2774,54.6079,69400.0
2007-12-27 13:30:00,69.41,69.77,69.21,69.75,32100.0,54.6237,54.907,54.4663,54.8913,32100.0
2007-12-27 14:00:00,69.74,70.0,69.58,69.78,49300.0,54.8834,55.088,54.7575,54.9149,49300.0
2007-12-27 14:30:00,69.78,69.8,69.23,69.61,41900.0,54.9149,54.9306,54.482,54.7811,41900.0
2007-12-27 15:00:00,69.59,69.79,69.11,69.12,54300.0,54.7653,54.9227,54.3876,54.3955,54300.0
2007-12-27 15:30:00,69.12,69.24,68.81,69.06,176600.0,54.3955,54.4899,54.1515,54.3482,176600.0
2007-12-28 09:30:00,70.46,70.46,68.5,69.49,99000.0,55.45,55.45,53.9075,54.6866,99000.0
2007-12-28 10:00:00,69.49,69.52,68.74,69.42,39200.0,54.6866,54.7103,54.0964,54.6316,39200.0
2007-12-28 10:30:00,69.5,69.51,68.92,68.93,9300.0,54.6945,54.7024,54.2381,54.2459,9300.0
2007-12-28 11:00:00,68.92,69.68,68.8,69.36,35500.0,54.2381,54.8362,54.1436,54.5843,35500.0
2007-12-28 11:30:00,69.36,69.41,69.02,69.12,53000.0,54.5843,54.6237,54.3168,54.3955,53000.0
2007-12-28 12:00:00,69.12,69.2,68.79,68.88,42400.0,54.3955,54.4584,54.1358,54.2066,42400.0
2007-12-28 12:30:00,68.88,68.97,68.41,68.52,32300.0,54.2066,54.2774,53.8367,53.9233,32300.0
2007-12-28 13:00:00,68.57,68.96,68.24,68.79,36900.0,53.9626,54.2696,53.7029,54.1358,36900.0
2007-12-28 13:30:00,68.8,68.98,68.67,68.96,35300.0,54.1436,54.2853,54.0413,54.2696,35300.0
2007-12-28 14:00:00,68.97,69.01,68.49,68.54,49300.0,54.2774,54.3089,53.8997,53.939,49300.0
2007-12-28 14:30:00,68.53,69.14,68.51,68.57,46800.0,53.9312,54.4112,53.9154,53.9626,46800.0
2007-12-28 15:00:00,68.69,68.85,68.42,68.62,90700.0,54.0571,54.183,53.8446,54.002,90700.0
2007-12-28 15:30:00,68.62,68.8,68.42,68.63,82400.0,54.002,54.1436,53.8446,54.0098,82400.0
2007-12-31 09:30:00,68.76,69.6,68.36,69.17,67300.0,54.1122,54.7732,53.7974,54.4348,67300.0
2007-12-31 10:00:00,69.22,69.56,68.78,69.02,60000.0,54.4742,54.7417,54.1279,54.3168,60000.0
2007-12-31 10:30:00,69.01,69.01,68.06,68.26,30800.0,54.3089,54.3089,53.5613,53.7187,30800.0
2007-12-31 11:00:00,68.26,68.27,67.72,68.1,50100.0,53.7187,53.7265,53.2937,53.5928,50100.0
2007-12-31 11:30:00,68.11,68.4,67.79,67.83,32600.0,53.6006,53.8288,53.3488,53.3803,32600.0
2007-12-31 12:00:00,67.82,67.98,67.49,67.9,49500.0,53.3724,53.4983,53.1127,53.4354,49500.0
2007-12-31 12:30:00,67.9,68.15,67.73,68.1,32700.0,53.4354,53.6321,53.3016,53.5928,32700.0
2007-12-31 13:00:00,68.1,68.41,67.79,67.79,24800.0,53.5928,53.8367,53.3488,53.3488,24800.0
2007-12-31 13:30:00,67.81,67.95,67.52,67.85,35700.0,53.3645,53.4747,53.1363,53.396,35700.0
2007-12-31 14:00:00,67.84,68.37,67.74,67.74,54300.0,53.3881,53.8052,53.3094,53.3094,54300.0
2007-12-31 14:30:00,67.74,68.19,67.62,68.13,39500.0,53.3094,53.6636,53.215,53.6164,39500.0
2007-12-31 15:00:00,68.23,68.37,67.88,68.2,72600.0,53.6951,53.8052,53.4196,53.6715,72600.0
2007-12-31 15:30:00,68.22,68.45,67.67,67.75,128900.0,53.6872,53.8682,53.2544,53.3173,128900.0
2008-01-02 09:30:00,68.76,68.76,66.81,66.95,98200.0,54.1122,54.1122,52.5776,52.6877,98200.0
2008-01-02 10:00:00,66.92,66.97,66.25,66.83,75500.0,52.6641,52.7035,52.1369,52.5933,75500.0
2008-01-02 10:30:00,66.84,67.27,66.74,66.74,76400.0,52.6012,52.9396,52.5225,52.5225,76400.0
2008-01-02 11:00:00,66.74,67.02,66.5,66.62,105600.0,52.5225,52.7428,52.3336,52.428,105600.0
2008-01-02 11:30:00,66.61,66.72,66.16,66.72,54300.0,52.4202,52.5067,52.066,52.5067,54300.0
2008-01-02 12:00:00,66.7,66.97,66.51,66.86,87200.0,52.491,52.7035,52.3415,52.6169,87200.0
2008-01-02 12:30:00,66.86,67.15,66.67,67.0,52400.0,52.6169,52.8451,52.4674,52.7271,52400.0
2008-01-02 13:00:00,67.0,67.09,66.42,66.91,48300.0,52.7271,52.7979,52.2706,52.6563,48300.0
2008-01-02 13:30:00,66.9,67.53,66.71,67.3,54400.0,52.6484,53.1442,52.4989,52.9632,54400.0
2008-01-02 14:00:00,67.3,67.82,67.22,67.24,119800.0,52.9632,53.3724,52.9002,52.916,119800.0
2008-01-02 14:30:00,67.28,67.38,66.74,66.94,119000.0,52.9474,53.0261,52.5225,52.6799,119000.0
2008-01-02 15:00:00,66.94,67.04,66.54,66.9,410400.0,52.6799,52.7586,52.3651,52.6484,410400.0
2008-01-02 15:30:00,66.9,67.08,66.63,66.81,202400.0,52.6484,52.79,52.4359,52.5776,202400.0
2008-01-03 09:30:00,67.06,69.36,66.85,69.26,162000.0,52.7743,54.5843,52.609,54.5056,162000.0
2008-01-03 10:00:00,69.31,70.26,69.28,69.77,157000.0,54.545,55.2926,54.5214,54.907,157000.0
2008-01-03 10:30:00,69.77,70.06,69.0,69.47,105100.0,54.907,55.1352,54.301,54.6709,105100.0
2008-01-03 11:00:00,69.46,70.36,69.44,70.03,123900.0,54.663,55.3713,54.6473,55.1116,123900.0
2008-01-03 11:30:00,70.03,71.05,69.91,70.74,140700.0,55.1116,55.9143,55.0172,55.6704,140700.0
2008-01-03 12:00:00,70.7,71.44,70.6,71.36,148600.0,55.6389,56.2212,55.5602,56.1583,148600.0
2008-01-03 12:30:00,71.37,71.94,71.25,71.8,108500.0,56.1662,56.6147,56.0717,56.5045,108500.0
2008-01-03 13:00:00,71.73,71.73,70.75,71.33,93300.0,56.4495,56.4495,55.6782,56.1347,93300.0
2008-01-03 13:30:00,71.33,71.47,71.06,71.06,100900.0,56.1347,56.2448,55.9222,55.9222,100900.0
2008-01-03 14:00:00,71.11,71.66,70.98,71.42,145100.0,55.9615,56.3944,55.8592,56.2055,145100.0
2008-01-03 14:30:00,71.43,71.46,70.82,70.85,150900.0,56.2134,56.237,55.7333,55.7569,150900.0
2008-01-03 15:00:00,70.88,70.88,69.93,69.98,99600.0,55.7805,55.7805,55.0329,55.0723,99600.0
2008-01-03 15:30:00,69.98,70.62,69.87,70.37,139500.0,55.0723,55.5759,54.9857,55.3792,139500.0
2008-01-04 09:30:00,69.43,70.15,69.01,69.44,183000.0,54.6394,55.206,54.3089,54.6473,183000.0
2008-01-04 10:00:00,69.42,69.67,68.29,68.34,100800.0,54.6316,54.8283,53.7423,53.7816,100800.0
2008-01-04 10:30:00,68.36,68.99,67.93,68.08,99900.0,53.7974,54.2932,53.459,53.577,99900.0
2008-01-04 11:00:00,68.08,68.89,67.95,68.8,92300.0,53.577,54.2145,53.4747,54.1436,92300.0
2008-01-04 11:30:00,68.85,68.85,68.45,68.48,75100.0,54.183,54.183,53.8682,53.8918,75100.0
2008-01-04 12:00:00,68.46,69.44,68.42,68.58,142200.0,53.8761,54.6473,53.8446,53.9705,142200.0
2008-01-04 12:30:00,68.59,69.05,68.47,68.75,38000.0,53.9784,54.3404,53.8839,54.1043,38000.0
2008-01-04 13:00:00,68.77,68.88,68.43,68.72,172200.0,54.12,54.2066,53.8525,54.0807,172200.0
2008-01-04 13:30:00,68.79,69.64,68.55,69.24,138700.0,54.1358,54.8047,53.9469,54.4899,138700.0
2008-01-04 14:00:00,69.19,69.22,68.13,68.14,106100.0,54.4506,54.4742,53.6164,53.6242,106100.0
2008-01-04 14:30:00,68.14,68.3,67.56,68.02,544900.0,53.6242,53.7501,53.1678,53.5298,544900.0
2008-01-04 15:00:00,67.99,68.41,67.87,68.24,228300.0,53.5062,53.8367,53.4118,53.7029,228300.0
2008-01-04 15:30:00,68.28,68.7,67.64,68.1,585400.0,53.7344,54.0649,53.2307,53.5928,585400.0
2008-01-07 09:30:00,68.31,69.54,67.66,68.27,136900.0,53.758,54.726,53.2465,53.7265,136900.0
2008-01-07 10:00:00,68.2,68.31,65.84,65.84,131500.0,53.6715,53.758,51.8142,51.8142,131500.0
2008-01-07 10:30:00,65.91,65.91,65.01,65.45,133400.0,51.8693,51.8693,51.161,51.5073,133400.0
2008-01-07 11:00:00,65.46,66.34,65.41,65.71,84800.0,51.5152,52.2077,51.4758,51.7119,84800.0
2008-01-07 11:30:00,65.74,67.17,65.7,66.53,76200.0,51.7355,52.8609,51.704,52.3572,76200.0
2008-01-07 12:00:00,66.6,66.84,66.14,66.64,55200.0,52.4123,52.6012,52.0503,52.4438,55200.0
2008-01-07 12:30:00,66.73,67.74,66.73,67.69,110200.0,52.5146,53.3094,52.5146,53.2701,110200.0
2008-01-07 13:00:00,67.69,67.93,67.3,67.68,176200.0,53.2701,53.459,52.9632,53.2622,176200.0
2008-01-07 13:30:00,67.64,67.72,67.02,67.02,118700.0,53.2307,53.2937,52.7428,52.7428,118700.0
2008-01-07 14:00:00,67.07,67.15,65.98,66.49,112000.0,52.7822,52.8451,51.9244,52.3257,112000.0
2008-01-07 14:30:00,66.48,66.76,66.16,66.3,77500.0,52.3179,52.5382,52.066,52.1762,77500.0
2008-01-07 15:00:00,66.31,66.67,66.31,66.48,116000.0,52.1841,52.4674,52.1841,52.3179,116000.0
2008-01-07 15:30:00,66.56,67.31,66.27,67.0,181700.0,52.3808,52.971,52.1526,52.7271,181700.0
2008-01-08 09:30:00,67.51,68.55,66.28,66.42,171400.0,53.1284,53.9469,52.1605,52.2706,171400.0
2008-01-08 10:00:00,66.41,67.25,66.28,66.57,153400.0,52.2628,52.9238,52.1605,52.3887,153400.0
2008-01-08 10:30:00,66.45,66.62,65.87,66.18,101000.0,52.2943,52.428,51.8378,52.0818,101000.0
2008-01-08 11:00:00,66.14,66.28,64.61,64.66,133000.0,52.0503,52.1605,50.8462,50.8856,133000.0
2008-01-08 11:30:00,64.61,65.31,64.44,64.7,129500.0,50.8462,51.3971,50.7124,50.9171,129500.0
2008-01-08 12:00:00,64.66,65.45,64.52,65.34,107200.0,50.8856,51.5073,50.7754,51.4207,107200.0
2008-01-08 12:30:00,65.3,65.46,64.62,65.43,76000.0,51.3892,51.5152,50.8541,51.4915,76000.0
2008-01-08 13:00:00,65.4,65.6,65.02,65.02,103900.0,51.4679,51.6253,51.1689,51.1689,103900.0
2008-01-08 13:30:00,65.02,65.5,64.76,65.45,84300.0,51.1689,51.5466,50.9643,51.5073,84300.0
2008-01-08 14:00:00,65.47,65.55,65.18,65.38,119600.0,51.523,51.586,51.2948,51.4522,119600.0
2008-01-08 14:30:00,65.37,65.49,64.32,64.32,111700.0,51.4443,51.5388,50.618,50.618,111700.0
2008-01-08 15:00:00,64.32,64.36,63.48,63.58,169200.0,50.618,50.6495,49.9569,50.0356,169200.0
2008-01-08 15:30:00,63.58,64.02,62.67,62.87,291900.0,50.0356,50.3819,49.3195,49.4769,291900.0
2008-01-09 09:30:00,62.81,63.27,61.24,61.52,220000.0,49.4297,49.7917,48.1941,48.4145,220000.0
2008-01-09 10:00:00,61.47,61.72,60.04,60.8,534300.0,48.3751,48.5719,47.2498,47.8479,534300.0
2008-01-09 10:30:00,60.87,61.3,60.22,60.27,230100.0,47.903,48.2413,47.3914,47.4308,230100.0
2008-01-09 11:00:00,60.28,60.45,59.85,60.03,133200.0,47.4386,47.5724,47.1002,47.2419,133200.0
2008-01-09 11:30:00,60.04,60.16,59.32,59.91,151600.0,47.2498,47.3442,46.6831,47.1475,151600.0
2008-01-09 12:00:00,59.96,60.89,59.72,60.63,102100.0,47.1868,47.9187,46.9979,47.7141,102100.0
2008-01-09 12:30:00,60.61,60.77,60.1,60.64,81100.0,47.6983,47.8243,47.297,47.7219,81100.0
2008-01-09 13:00:00,60.67,60.79,60.13,60.36,87000.0,47.7456,47.84,47.3206,47.5016,87000.0
2008-01-09 13:30:00,60.38,60.45,59.5,59.61,85000.0,47.5173,47.5724,46.8248,46.9114,85000.0
2008-01-09 14:00:00,59.62,60.09,59.5,60.08,91800.0,46.9192,47.2891,46.8248,47.2812,91800.0
2008-01-09 14:30:00,60.1,61.22,59.89,61.1,135900.0,47.297,48.1784,47.1317,48.084,135900.0
2008-01-09 15:00:00,61.09,61.93,61.01,61.77,252600.0,48.0761,48.7371,48.0131,48.6112,252600.0
2008-01-09 15:30:00,61.76,62.22,61.24,62.15,209400.0,48.6034,48.9654,48.1941,48.9103,209400.0
2008-01-10 09:30:00,61.78,61.98,61.13,61.79,126700.0,48.6191,48.7765,48.1076,48.627,126700.0
2008-01-10 10:00:00,61.7,62.47,61.61,62.17,81800.0,48.5561,49.1621,48.4853,48.926,81800.0
2008-01-10 10:30:00,62.16,62.47,61.8,61.88,335900.0,48.9181,49.1621,48.6348,48.6978,335900.0
2008-01-10 11:00:00,61.85,62.22,61.67,62.19,165700.0,48.6742,48.9654,48.5325,48.9418,165700.0
2008-01-10 11:30:00,62.24,62.26,61.71,62.0,63200.0,48.9811,48.9968,48.564,48.7922,63200.0
2008-01-10 12:00:00,62.03,63.42,61.99,62.55,121400.0,48.8158,49.9097,48.7844,49.2251,121400.0
2008-01-10 12:30:00,62.6,63.39,62.12,63.13,110600.0,49.2644,49.8861,48.8867,49.6815,110600.0
2008-01-10 13:00:00,63.19,63.64,62.65,63.18,135800.0,49.7287,50.0829,49.3038,49.7209,135800.0
2008-01-10 13:30:00,63.23,63.81,62.96,63.32,558400.0,49.7602,50.2166,49.5477,49.831,558400.0
2008-01-10 14:00:00,63.28,64.2,63.18,63.74,189100.0,49.7996,50.5236,49.7209,50.1616,189100.0
2008-01-10 14:30:00,63.8,65.14,63.74,64.97,210700.0,50.2088,51.2633,50.1616,51.1295,210700.0
2008-01-10 15:00:00,64.9,65.85,64.77,65.0,176300.0,51.0744,51.8221,50.9721,51.1531,176300.0
2008-01-10 15:30:00,65.03,65.5,64.43,64.69,257600.0,51.1768,51.5466,50.7046,50.9092,257600.0
2008-01-11 09:30:00,64.29,66.22,63.89,65.98,240900.0,50.5944,52.1132,50.2796,51.9244,240900.0
2008-01-11 10:00:00,65.97,65.98,64.88,65.14,120800.0,51.9165,51.9244,51.0587,51.2633,120800.0
2008-01-11 10:30:00,65.13,66.31,64.93,65.35,151900.0,51.2554,52.1841,51.0981,51.4286,151900.0
2008-01-11 11:00:00,65.41,65.83,64.83,65.5,133900.0,51.4758,51.8063,51.0194,51.5466,133900.0
2008-01-11 11:30:00,65.5,65.88,64.86,64.93,93400.0,51.5466,51.8457,51.043,51.0981,93400.0
2008-01-11 12:00:00,64.93,65.04,64.33,64.59,98100.0,51.0981,51.1846,50.6259,50.8305,98100.0
2008-01-11 12:30:00,64.59,64.74,64.19,64.74,111200.0,50.8305,50.9485,50.5157,50.9485,111200.0
2008-01-11 13:00:00,64.77,64.83,63.72,64.39,101100.0,50.9721,51.0194,50.1458,50.6731,101100.0
2008-01-11 13:30:00,64.37,64.45,63.7,63.73,69000.0,50.6574,50.7203,50.1301,50.1537,69000.0
2008-01-11 14:00:00,63.76,63.91,63.48,63.89,105400.0,50.1773,50.2953,49.9569,50.2796,105400.0
2008-01-11 14:30:00,63.9,64.33,63.59,64.0,108800.0,50.2875,50.6259,50.0435,50.3662,108800.0
2008-01-11 15:00:00,63.98,64.33,63.56,64.22,182400.0,50.3504,50.6259,50.0199,50.5393,182400.0
2008-01-11 15:30:00,64.2,64.35,63.76,63.83,126100.0,50.5236,50.6416,50.1773,50.2324,126100.0
2008-01-14 09:30:00,64.37,65.6,64.26,65.44,167600.0,50.6574,51.6253,50.5708,51.4994,167600.0
2008-01-14 10:00:00,65.49,66.02,65.07,65.33,126300.0,51.5388,51.9559,51.2082,51.4128,126300.0
2008-01-14 10:30:00,65.27,66.12,64.79,66.09,112000.0,51.3656,52.0346,50.9879,52.0109,112000.0
2008-01-14 11:00:00,66.1,66.66,66.04,66.45,126800.0,52.0188,52.4595,51.9716,52.2943,126800.0
2008-01-14 11:30:00,66.44,67.82,66.26,67.7,117200.0,52.2864,53.3724,52.1447,53.278,117200.0
2008-01-14 12:00:00,67.7,67.71,67.23,67.27,235800.0,53.278,53.2858,52.9081,52.9396,235800.0
2008-01-14 12:30:00,67.25,67.6,66.66,67.32,104400.0,52.9238,53.1993,52.4595,52.9789,104400.0
2008-01-14 13:00:00,67.33,68.19,67.27,68.19,142900.0,52.9868,53.6636,52.9396,53.6636,142900.0
2008-01-14 13:30:00,68.19,68.19,67.66,68.11,117200.0,53.6636,53.6636,53.2465,53.6006,117200.0
2008-01-14 14:00:00,68.11,68.18,67.3,67.77,102800.0,53.6006,53.6557,52.9632,53.3331,102800.0
2008-01-14 14:30:00,67.84,68.19,67.71,68.17,106000.0,53.3881,53.6636,53.2858,53.6478,106000.0
2008-01-14 15:00:00,68.19,68.28,67.37,67.67,111400.0,53.6636,53.7344,53.0183,53.2544,111400.0
2008-01-14 15:30:00,67.64,68.38,67.56,68.11,175700.0,53.2307,53.8131,53.1678,53.6006,175700.0
2008-01-15 09:30:00,67.18,68.48,66.64,66.7,110200.0,52.8687,53.8918,52.4438,52.491,110200.0
2008-01-15 10:00:00,66.7,67.11,66.21,66.8,110100.0,52.491,52.8137,52.1054,52.5697,110100.0
2008-01-15 10:30:00,66.8,67.36,66.79,67.26,159600.0,52.5697,53.0104,52.5618,52.9317,159600.0
2008-01-15 11:00:00,67.28,68.21,67.28,67.65,163500.0,52.9474,53.6793,52.9474,53.2386,163500.0
2008-01-15 11:30:00,67.63,67.77,67.21,67.55,99300.0,53.2229,53.3331,52.8924,53.1599,99300.0
2008-01-15 12:00:00,67.5,67.56,67.08,67.48,98700.0,53.1206,53.1678,52.79,53.1048,98700.0
2008-01-15 12:30:00,67.43,67.5,66.95,67.1,70500.0,53.0655,53.1206,52.6877,52.8058,70500.0
2008-01-15 13:00:00,67.18,67.83,67.02,67.49,54300.0,52.8687,53.3803,52.7428,53.1127,54300.0
2008-01-15 13:30:00,67.36,67.36,66.89,67.04,65700.0,53.0104,53.0104,52.6405,52.7586,65700.0
2008-01-15 14:00:00,67.05,67.62,66.8,67.36,158500.0,52.7664,53.215,52.5697,53.0104,158500.0
2008-01-15 14:30:00,67.36,67.46,67.01,67.23,186400.0,53.0104,53.0891,52.735,52.9081,186400.0
2008-01-15 15:00:00,67.23,68.15,67.0,68.04,223600.0,52.9081,53.6321,52.7271,53.5455,223600.0
2008-01-15 15:30:00,68.04,68.53,67.43,67.58,173500.0,53.5455,53.9312,53.0655,53.1835,173500.0
2008-01-16 09:30:00,67.22,67.48,66.0,66.3,182400.0,52.9002,53.1048,51.9401,52.1762,182400.0
2008-01-16 10:00:00,66.3,67.08,65.72,65.78,201800.0,52.1762,52.79,51.7198,51.767,201800.0
2008-01-16 10:30:00,65.79,66.07,62.98,63.4,333700.0,51.7749,51.9952,49.5635,49.894,333700.0
2008-01-16 11:00:00,63.47,66.56,63.4,66.55,356800.0,49.9491,52.3808,49.894,52.3729,356800.0
2008-01-16 11:30:00,66.55,66.55,65.39,65.82,589700.0,52.3729,52.3729,51.4601,51.7985,589700.0
2008-01-16 12:00:00,65.86,66.07,65.14,65.46,162500.0,51.8299,51.9952,51.2633,51.5152,162500.0
2008-01-16 12:30:00,65.48,65.7,65.17,65.2,161400.0,51.5309,51.704,51.2869,51.3105,161400.0
2008-01-16 13:00:00,65.2,65.36,64.02,64.54,205200.0,51.3105,51.4365,50.3819,50.7911,205200.0
2008-01-16 13:30:00,64.52,65.05,64.17,64.41,155500.0,50.7754,51.1925,50.5,50.6888,155500.0
2008-01-16 14:00:00,64.42,65.58,64.17,65.5,135000.0,50.6967,51.6096,50.5,51.5466,135000.0
2008-01-16 14:30:00,65.57,66.0,64.75,64.78,129700.0,51.6017,51.9401,50.9564,50.98,129700.0
2008-01-16 15:00:00,64.8,66.19,64.75,65.98,153100.0,50.9957,52.0896,50.9564,51.9244,153100.0
2008-01-16 15:30:00,66.0,66.16,64.68,64.76,189400.0,51.9401,52.066,50.9013,50.9643,189400.0
2008-01-17 09:30:00,65.03,65.68,63.86,65.29,159900.0,51.1768,51.6883,50.256,51.3814,159900.0
2008-01-17 10:00:00,65.28,65.29,62.4,62.49,241100.0,51.3735,51.3814,49.107,49.1778,241100.0
2008-01-17 10:30:00,62.44,62.44,58.97,60.24,532800.0,49.1385,49.1385,46.4077,47.4072,532800.0
2008-01-17 11:00:00,60.26,61.69,60.0,61.09,286100.0,47.4229,48.5483,47.2183,48.0761,286100.0
2008-01-17 11:30:00,61.12,61.2,58.51,59.03,301200.0,48.0997,48.1627,46.0457,46.4549,301200.0
2008-01-17 12:00:00,59.08,59.2,57.83,59.0,229000.0,46.4943,46.5887,45.5106,46.4313,229000.0
2008-01-17 12:30:00,59.08,59.82,59.07,59.35,263300.0,46.4943,47.0766,46.4864,46.7068,263300.0
2008-01-17 13:00:00,59.35,59.98,58.68,59.21,253100.0,46.7068,47.2025,46.1795,46.5966,253100.0
2008-01-17 13:30:00,59.2,60.58,59.2,60.08,208700.0,46.5887,47.6747,46.5887,47.2812,208700.0
2008-01-17 14:00:00,60.04,60.87,59.81,59.92,301700.0,47.2498,47.903,47.0688,47.1553,301700.0
2008-01-17 14:30:00,59.83,60.51,59.49,60.4,243800.0,47.0845,47.6196,46.8169,47.5331,243800.0
2008-01-17 15:00:00,60.4,61.44,60.1,60.44,365700.0,47.5331,48.3515,47.297,47.5646,365700.0
2008-01-17 15:30:00,60.43,60.61,59.93,60.27,637400.0,47.5567,47.6983,47.1632,47.4308,637400.0
2008-01-18 09:30:00,61.84,61.84,58.66,60.6,364000.0,48.6663,48.6663,46.1637,47.6905,364000.0
2008-01-18 10:00:00,60.66,61.88,59.9,60.87,243200.0,47.7377,48.6978,47.1396,47.903,243200.0
2008-01-18 10:30:00,60.9,60.96,59.15,59.3,295000.0,47.9266,47.9738,46.5494,46.6674,295000.0
2008-01-18 11:00:00,59.42,59.65,57.72,58.04,247900.0,46.7618,46.9428,45.424,45.6758,247900.0
2008-01-18 11:30:00,57.97,57.99,55.63,56.04,346600.0,45.6207,45.6365,43.7792,44.1019,346600.0
2008-01-18 12:00:00,56.17,58.08,56.01,58.07,275300.0,44.2042,45.7073,44.0783,45.6994,275300.0
2008-01-18 12:30:00,58.04,58.35,57.57,57.78,127000.0,45.6758,45.9198,45.3059,45.4712,127000.0
2008-01-18 13:00:00,57.75,58.44,56.93,57.03,135000.0,45.4476,45.9906,44.8023,44.881,135000.0
2008-01-18 13:30:00,57.05,57.69,56.36,57.52,163500.0,44.8967,45.4004,44.3537,45.2666,163500.0
2008-01-18 14:00:00,57.51,58.07,57.21,57.36,109600.0,45.2587,45.6994,45.0226,45.1407,109600.0
2008-01-18 14:30:00,57.31,57.54,56.9,57.33,149200.0,45.1013,45.2823,44.7787,45.1171,149200.0
2008-01-18 15:00:00,57.34,58.12,56.97,57.95,186400.0,45.1249,45.7388,44.8338,45.605,186400.0
2008-01-18 15:30:00,57.96,58.11,57.55,57.75,351600.0,45.6129,45.7309,45.2902,45.4476,351600.0
2008-01-22 09:30:00,54.34,56.28,53.0,55.56,229900.0,42.764,44.2908,41.7095,43.7241,229900.0
2008-01-22 10:00:00,55.71,57.81,54.59,57.3,272500.0,43.8422,45.4948,42.9608,45.0935,272500.0
2008-01-22 10:30:00,57.15,57.68,56.49,56.98,360200.0,44.9754,45.3925,44.456,44.8416,360200.0
2008-01-22 11:00:00,56.98,57.78,56.33,57.31,271300.0,44.8416,45.4712,44.3301,45.1013,271300.0
2008-01-22 11:30:00,57.31,57.53,56.66,56.88,189800.0,45.1013,45.2745,44.5898,44.7629,189800.0
2008-01-22 12:00:00,56.94,57.36,56.75,56.97,217700.0,44.8102,45.1407,44.6606,44.8338,217700.0
2008-01-22 12:30:00,56.98,58.48,56.89,58.46,227600.0,44.8416,46.0221,44.7708,46.0064,227600.0
2008-01-22 13:00:00,58.46,59.05,58.06,58.6,302800.0,46.0064,46.4707,45.6916,46.1165,302800.0
2008-01-22 13:30:00,58.51,59.23,58.15,58.76,203800.0,46.0457,46.6123,45.7624,46.2424,203800.0
2008-01-22 14:00:00,58.75,59.45,58.15,58.91,127100.0,46.2346,46.7855,45.7624,46.3605,127100.0
2008-01-22 14:30:00,58.94,59.52,58.34,59.31,123200.0,46.3841,46.8405,45.9119,46.6753,123200.0
2008-01-22 15:00:00,59.3,59.94,58.76,58.91,243400.0,46.6674,47.1711,46.2424,46.3605,243400.0
2008-01-22 15:30:00,58.91,59.94,58.88,59.14,449500.0,46.3605,47.1711,46.3369,46.5415,449500.0
2008-01-23 09:30:00,56.21,57.93,55.35,56.25,446700.0,44.2357,45.5893,43.5589,44.2671,446700.0
2008-01-23 10:00:00,56.31,56.97,54.88,55.79,382300.0,44.3144,44.8338,43.189,43.9051,382300.0
2008-01-23 10:30:00,55.79,56.62,54.92,54.92,239700.0,43.9051,44.5583,43.2205,43.2205,239700.0
2008-01-23 11:00:00,54.9,55.27,54.16,54.18,185900.0,43.2047,43.4959,42.6224,42.6381,185900.0
2008-01-23 11:30:00,54.17,54.17,51.83,51.96,576300.0,42.6302,42.6302,40.7887,40.891,576300.0
2008-01-23 12:00:00,51.91,52.35,51.23,51.81,210800.0,40.8517,41.198,40.3165,40.773,210800.0
2008-01-23 12:30:00,51.8,51.84,49.8,50.68,485200.0,40.7651,40.7966,39.1912,39.8837,485200.0
2008-01-23 13:00:00,50.69,52.1,50.25,51.62,272400.0,39.8916,41.0012,39.5453,40.6235,272400.0
2008-01-23 13:30:00,51.61,52.7,51.22,52.31,233500.0,40.6156,41.4734,40.3087,41.1665,233500.0
2008-01-23 14:00:00,52.31,53.69,52.19,53.57,236600.0,41.1665,42.2525,41.072,42.1581,236600.0
2008-01-23 14:30:00,53.5,54.25,53.25,53.99,363100.0,42.103,42.6932,41.9062,42.4886,363100.0
2008-01-23 15:00:00,54.0,57.29,53.96,57.16,379800.0,42.4965,45.0856,42.465,44.9833,379800.0
2008-01-23 15:30:00,57.16,58.41,56.04,57.02,496700.0,44.9833,45.967,44.1019,44.8731,496700.0
2008-01-24 09:30:00,57.44,58.95,55.72,56.61,371400.0,45.2036,46.392,43.85,44.5505,371400.0
2008-01-24 10:00:00,56.62,58.02,56.19,56.69,187600.0,44.5583,45.6601,44.2199,44.6134,187600.0
2008-01-24 10:30:00,56.66,56.78,54.77,54.9,193300.0,44.5898,44.6842,43.1024,43.2047,193300.0
2008-01-24 11:00:00,54.98,55.7,54.41,55.0,227900.0,43.2677,43.8343,42.8191,43.2834,227900.0
2008-01-24 11:30:00,54.95,56.26,54.88,55.47,217200.0,43.2441,44.275,43.189,43.6533,217200.0
2008-01-24 12:00:00,55.46,55.53,53.79,53.87,276500.0,43.6454,43.7005,42.3312,42.3942,276500.0
2008-01-24 12:30:00,53.85,54.74,53.67,54.73,186400.0,42.3784,43.0788,42.2368,43.0709,186400.0
2008-01-24 13:00:00,54.72,54.72,53.78,54.02,151100.0,43.0631,43.0631,42.3233,42.5122,151100.0
2008-01-24 13:30:00,54.02,55.39,54.0,55.17,112100.0,42.5122,43.5903,42.4965,43.4172,112100.0
2008-01-24 14:00:00,55.16,55.79,54.94,55.74,171800.0,43.4093,43.9051,43.2362,43.8658,171800.0
2008-01-24 14:30:00,55.76,55.83,54.65,54.66,162600.0,43.8815,43.9366,43.008,43.0159,162600.0
2008-01-24 15:00:00,54.71,55.12,54.36,54.93,201300.0,43.0552,43.3779,42.7798,43.2283,201300.0
2008-01-24 15:30:00,54.9,55.31,54.49,55.0,257100.0,43.2047,43.5274,42.8821,43.2834,257100.0
2008-01-25 09:30:00,57.42,58.37,55.41,58.0,324900.0,45.1879,45.9355,43.6061,45.6443,324900.0
2008-01-25 10:00:00,57.85,58.91,57.3,58.23,184300.0,45.5263,46.3605,45.0935,45.8253,184300.0
2008-01-25 10:30:00,58.21,58.36,57.0,57.15,182700.0,45.8096,45.9277,44.8574,44.9754,182700.0
2008-01-25 11:00:00,57.22,57.97,57.02,57.09,81800.0,45.0305,45.6207,44.8731,44.9282,81800.0
2008-01-25 11:30:00,57.12,58.12,57.07,57.7,65500.0,44.9518,45.7388,44.9125,45.4083,65500.0
2008-01-25 12:00:00,57.74,58.4,57.4,58.21,66300.0,45.4397,45.9591,45.1722,45.8096,66300.0
2008-01-25 12:30:00,58.12,58.24,57.64,58.0,96600.0,45.7388,45.8332,45.361,45.6443,96600.0
2008-01-25 13:00:00,57.98,58.2,57.64,57.7,93300.0,45.6286,45.8017,45.361,45.4083,93300.0
2008-01-25 13:30:00,57.65,57.82,56.44,56.8,164500.0,45.3689,45.5027,44.4167,44.7,164500.0
2008-01-25 14:00:00,56.8,56.95,56.39,56.47,145200.0,44.7,44.818,44.3773,44.4403,145200.0
2008-01-25 14:30:00,56.46,56.83,56.18,56.76,102500.0,44.4324,44.7236,44.2121,44.6685,102500.0
2008-01-25 15:00:00,56.71,57.36,56.34,57.12,135100.0,44.6292,45.1407,44.338,44.9518,135100.0
2008-01-25 15:30:00,57.18,57.31,56.27,56.75,150700.0,44.999,45.1013,44.2829,44.6606,150700.0
2008-01-28 09:30:00,56.4,58.26,55.64,57.08,161000.0,44.3852,45.849,43.7871,44.9203,161000.0
2008-01-28 10:00:00,57.05,57.61,55.93,57.61,182500.0,44.8967,45.3374,44.0153,45.3374,182500.0
2008-01-28 10:30:00,57.5,57.96,56.6,57.75,87300.0,45.2509,45.6129,44.5426,45.4476,87300.0
2008-01-28 11:00:00,57.84,58.3,57.5,57.91,78500.0,45.5184,45.8804,45.2509,45.5735,78500.0
2008-01-28 11:30:00,57.9,58.76,57.85,58.52,99800.0,45.5656,46.2424,45.5263,46.0536,99800.0
2008-01-28 12:00:00,58.46,58.67,58.19,58.36,61000.0,46.0064,46.1716,45.7939,45.9277,61000.0
2008-01-28 12:30:00,58.41,58.75,58.23,58.71,83900.0,45.967,46.2346,45.8253,46.2031,83900.0
2008-01-28 13:00:00,58.71,58.99,58.6,58.84,63200.0,46.2031,46.4234,46.1165,46.3054,63200.0
2008-01-28 13:30:00,58.84,59.12,58.27,58.45,100200.0,46.3054,46.5258,45.8568,45.9985,100200.0
2008-01-28 14:00:00,58.42,58.86,58.42,58.49,221700.0,45.9749,46.3211,45.9749,46.03,221700.0
2008-01-28 14:30:00,58.5,58.82,58.13,58.22,159300.0,46.0378,46.2897,45.7466,45.8175,159300.0
2008-01-28 15:00:00,58.32,58.7,57.89,58.25,121400.0,45.8962,46.1952,45.5578,45.8411,121400.0
2008-01-28 15:30:00,58.23,59.08,58.2,58.88,187100.0,45.8253,46.4943,45.8017,46.3369,187100.0
2008-01-29 09:30:00,59.42,59.6,58.4,58.98,130600.0,46.7618,46.9035,45.9591,46.4156,130600.0
2008-01-29 10:00:00,59.0,59.05,58.43,58.81,102200.0,46.4313,46.4707,45.9827,46.2818,102200.0
2008-01-29 10:30:00,58.81,58.98,58.29,58.75,118000.0,46.2818,46.4156,45.8726,46.2346,118000.0
2008-01-29 11:00:00,58.75,58.89,58.65,58.8,134000.0,46.2346,46.3447,46.1559,46.2739,134000.0
2008-01-29 11:30:00,58.8,59.05,58.75,58.89,93000.0,46.2739,46.4707,46.2346,46.3447,93000.0
2008-01-29 12:00:00,58.86,59.05,58.15,58.39,89600.0,46.3211,46.4707,45.7624,45.9513,89600.0
2008-01-29 12:30:00,58.39,58.55,57.41,57.6,146100.0,45.9513,46.0772,45.18,45.3296,146100.0
2008-01-29 13:00:00,57.6,57.9,57.35,57.78,88900.0,45.3296,45.5656,45.1328,45.4712,88900.0
2008-01-29 13:30:00,57.74,58.02,57.66,57.68,73600.0,45.4397,45.6601,45.3768,45.3925,73600.0
2008-01-29 14:00:00,57.67,57.99,57.56,57.9,97200.0,45.3846,45.6365,45.2981,45.5656,97200.0
2008-01-29 14:30:00,57.95,58.07,57.63,57.67,140200.0,45.605,45.6994,45.3532,45.3846,140200.0
2008-01-29 15:00:00,57.67,58.34,57.67,58.11,1539500.0,45.3846,45.9119,45.3846,45.7309,1539500.0
2008-01-29 15:30:00,58.21,58.43,57.91,58.24,155000.0,45.8096,45.9827,45.5735,45.8332,155000.0
2008-01-30 09:30:00,58.07,58.99,57.69,58.06,134100.0,45.6994,46.4234,45.4004,45.6916,134100.0
2008-01-30 10:00:00,58.08,58.85,57.85,58.7,120000.0,45.7073,46.3133,45.5263,46.1952,120000.0
2008-01-30 10:30:00,58.69,58.84,58.1,58.46,146500.0,46.1874,46.3054,45.723,46.0064,146500.0
2008-01-30 11:00:00,58.47,58.6,58.04,58.04,119200.0,46.0142,46.1165,45.6758,45.6758,119200.0
2008-01-30 11:30:00,58.04,58.24,57.26,57.81,166700.0,45.6758,45.8332,45.062,45.4948,166700.0
2008-01-30 12:00:00,57.76,58.01,57.45,57.67,75800.0,45.4555,45.6522,45.2115,45.3846,75800.0
2008-01-30 12:30:00,57.68,57.76,57.52,57.6,63700.0,45.3925,45.4555,45.2666,45.3296,63700.0
2008-01-30 13:00:00,57.6,58.01,57.58,57.93,61600.0,45.3296,45.6522,45.3138,45.5893,61600.0
2008-01-30 13:30:00,57.96,58.11,57.76,57.93,56500.0,45.6129,45.7309,45.4555,45.5893,56500.0
2008-01-30 14:00:00,57.95,59.8,57.8,59.49,195500.0,45.605,47.0609,45.4869,46.8169,195500.0
2008-01-30 14:30:00,59.49,59.69,58.08,59.53,210900.0,46.8169,46.9743,45.7073,46.8484,210900.0
2008-01-30 15:00:00,59.47,60.21,58.91,59.13,265800.0,46.8012,47.3836,46.3605,46.5336,265800.0
2008-01-30 15:30:00,59.18,59.37,58.04,58.17,241000.0,46.573,46.7225,45.6758,45.7781,241000.0
2008-01-31 09:30:00,57.37,57.84,56.43,57.41,100100.0,45.1486,45.5184,44.4088,45.18,100100.0
2008-01-31 10:00:00,57.37,57.48,56.88,57.48,85600.0,45.1486,45.2351,44.7629,45.2351,85600.0
2008-01-31 10:30:00,57.38,57.45,57.0,57.37,77800.0,45.1564,45.2115,44.8574,45.1486,77800.0
2008-01-31 11:00:00,57.35,58.12,57.04,57.78,82900.0,45.1328,45.7388,44.8889,45.4712,82900.0
2008-01-31 11:30:00,57.77,58.84,57.52,58.29,94700.0,45.4633,46.3054,45.2666,45.8726,94700.0
2008-01-31 12:00:00,58.29,58.35,57.81,58.09,282600.0,45.8726,45.9198,45.4948,45.7152,282600.0
2008-01-31 12:30:00,58.07,58.46,57.49,58.43,121600.0,45.6994,46.0064,45.243,45.9827,121600.0
2008-01-31 13:00:00,58.43,58.71,58.35,58.49,94700.0,45.9827,46.2031,45.9198,46.03,94700.0
2008-01-31 13:30:00,58.46,59.0,58.46,58.75,70700.0,46.0064,46.4313,46.0064,46.2346,70700.0
2008-01-31 14:00:00,58.76,59.37,58.71,59.15,82100.0,46.2424,46.7225,46.2031,46.5494,82100.0
2008-01-31 14:30:00,59.15,59.44,58.91,59.4,70700.0,46.5494,46.7776,46.3605,46.7461,70700.0
2008-01-31 15:00:00,59.41,60.08,59.16,60.01,168100.0,46.754,47.2812,46.5572,47.2262,168100.0
2008-01-31 15:30:00,59.96,60.7,59.81,60.16,356500.0,47.1868,47.7692,47.0688,47.3442,356500.0
2008-02-01 09:30:00,60.44,62.25,60.0,62.0,168500.0,47.5646,48.989,47.2183,48.7922,168500.0
2008-02-01 10:00:00,62.0,63.24,61.94,62.35,258500.0,48.7922,49.7681,48.745,49.0677,258500.0
2008-02-01 10:30:00,62.36,62.36,61.05,61.14,130900.0,49.0755,49.0755,48.0446,48.1154,130900.0
2008-02-01 11:00:00,61.17,61.83,61.11,61.7,198400.0,48.139,48.6584,48.0918,48.5561,198400.0
2008-02-01 11:30:00,61.7,61.84,60.97,61.36,133800.0,48.5561,48.6663,47.9816,48.2886,133800.0
2008-02-01 12:00:00,61.3,61.31,60.81,61.0,79100.0,48.2413,48.2492,47.8557,48.0053,79100.0
2008-02-01 12:30:00,60.98,61.35,60.8,61.16,98400.0,47.9895,48.2807,47.8479,48.1312,98400.0
2008-02-01 13:00:00,61.17,62.06,61.17,61.97,103000.0,48.139,48.8394,48.139,48.7686,103000.0
2008-02-01 13:30:00,61.98,62.21,61.58,61.58,98400.0,48.7765,48.9575,48.4617,48.4617,98400.0
2008-02-01 14:00:00,61.57,61.86,61.44,61.59,168700.0,48.4538,48.6821,48.3515,48.4696,168700.0
2008-02-01 14:30:00,61.59,62.13,61.56,62.05,147500.0,48.4696,48.8945,48.446,48.8316,147500.0
2008-02-01 15:00:00,62.06,62.83,61.96,62.74,165800.0,48.8394,49.4454,48.7608,49.3746,165800.0
2008-02-01 15:30:00,62.74,62.78,62.04,62.2,219500.0,49.3746,49.4061,48.8237,48.9496,219500.0
2008-02-04 09:30:00,62.14,62.9,61.91,62.14,131300.0,48.9024,49.5005,48.7214,48.9024,131300.0
2008-02-04 10:00:00,62.19,62.41,61.36,62.03,183000.0,48.9418,49.1149,48.2886,48.8158,183000.0
2008-02-04 10:30:00,62.11,62.11,61.4,61.64,91400.0,48.8788,48.8788,48.32,48.5089,91400.0
2008-02-04 11:00:00,61.59,61.81,61.48,61.56,39400.0,48.4696,48.6427,48.383,48.446,39400.0
2008-02-04 11:30:00,61.56,61.96,61.31,61.88,94000.0,48.446,48.7608,48.2492,48.6978,94000.0
2008-02-04 12:00:00,61.89,61.89,61.26,61.4,41500.0,48.7057,48.7057,48.2099,48.32,41500.0
2008-02-04 12:30:00,61.4,61.46,61.12,61.18,72400.0,48.32,48.3673,48.0997,48.1469,72400.0
2008-02-04 13:00:00,61.16,61.24,60.78,60.84,81200.0,48.1312,48.1941,47.8321,47.8793,81200.0
2008-02-04 13:30:00,60.84,61.2,60.82,61.02,46200.0,47.8793,48.1627,47.8636,48.021,46200.0
2008-02-04 14:00:00,61.02,61.29,60.87,61.23,59700.0,48.021,48.2335,47.903,48.1863,59700.0
2008-02-04 14:30:00,61.23,61.23,60.35,60.68,109100.0,48.1863,48.1863,47.4937,47.7534,109100.0
2008-02-04 15:00:00,60.65,60.89,60.48,60.76,163600.0,47.7298,47.9187,47.596,47.8164,163600.0
2008-02-04 15:30:00,60.78,60.84,60.45,60.58,143300.0,47.8321,47.8793,47.5724,47.6747,143300.0
2008-02-05 09:30:00,59.33,59.9,58.54,58.93,131100.0,46.691,47.1396,46.0693,46.3762,131100.0
2008-02-05 10:00:00,58.95,59.19,58.39,59.1,129400.0,46.392,46.5808,45.9513,46.51,129400.0
2008-02-05 10:30:00,59.16,59.53,58.86,59.15,110100.0,46.5572,46.8484,46.3211,46.5494,110100.0
2008-02-05 11:00:00,59.15,59.24,58.64,58.7,59500.0,46.5494,46.6202,46.148,46.1952,59500.0
2008-02-05 11:30:00,58.69,59.14,58.51,58.88,87100.0,46.1874,46.5415,46.0457,46.3369,87100.0
2008-02-05 12:00:00,58.9,58.9,58.53,58.89,62400.0,46.3526,46.3526,46.0614,46.3447,62400.0
2008-02-05 12:30:00,58.84,58.9,58.4,58.46,66300.0,46.3054,46.3526,45.9591,46.0064,66300.0
2008-02-05 13:00:00,58.44,58.67,57.99,58.07,51000.0,45.9906,46.1716,45.6365,45.6994,51000.0
2008-02-05 13:30:00,58.05,58.15,57.61,57.72,53200.0,45.6837,45.7624,45.3374,45.424,53200.0
2008-02-05 14:00:00,57.73,58.38,57.49,58.12,102900.0,45.4319,45.9434,45.243,45.7388,102900.0
2008-02-05 14:30:00,58.09,58.59,58.02,58.03,87500.0,45.7152,46.1087,45.6601,45.668,87500.0
2008-02-05 15:00:00,58.03,58.09,57.34,57.5,164200.0,45.668,45.7152,45.1249,45.2509,164200.0
2008-02-05 15:30:00,57.49,57.99,57.29,57.29,124000.0,45.243,45.6365,45.0856,45.0856,124000.0
2008-02-06 09:30:00,57.0,58.32,56.85,58.21,134800.0,44.8574,45.8962,44.7393,45.8096,134800.0
2008-02-06 10:00:00,58.26,59.25,58.26,58.85,132900.0,45.849,46.6281,45.849,46.3133,132900.0
2008-02-06 10:30:00,58.83,59.01,58.2,58.58,106500.0,46.2975,46.4392,45.8017,46.1008,106500.0
2008-02-06 11:00:00,58.57,59.49,58.38,59.24,84600.0,46.0929,46.8169,45.9434,46.6202,84600.0
2008-02-06 11:30:00,59.26,59.39,58.99,59.12,97300.0,46.6359,46.7382,46.4234,46.5258,97300.0
2008-02-06 12:00:00,59.16,59.2,58.7,59.11,82100.0,46.5572,46.5887,46.1952,46.5179,82100.0
2008-02-06 12:30:00,59.11,59.14,58.77,59.01,44300.0,46.5179,46.5415,46.2503,46.4392,44300.0
2008-02-06 13:00:00,59.06,59.35,58.91,59.29,84700.0,46.4785,46.7068,46.3605,46.6595,84700.0
2008-02-06 13:30:00,59.27,59.35,58.57,58.6,74000.0,46.6438,46.7068,46.0929,46.1165,74000.0
2008-02-06 14:00:00,58.63,58.93,58.14,58.35,99100.0,46.1401,46.3762,45.7545,45.9198,99100.0
2008-02-06 14:30:00,58.34,58.83,58.2,58.7,87500.0,45.9119,46.2975,45.8017,46.1952,87500.0
2008-02-06 15:00:00,58.7,58.91,58.16,58.57,135400.0,46.1952,46.3605,45.7703,46.0929,135400.0
2008-02-06 15:30:00,58.55,58.59,57.92,58.12,217100.0,46.0772,46.1087,45.5814,45.7388,217100.0
2008-02-07 09:30:00,55.7,55.7,53.59,54.17,634400.0,43.8343,43.8343,42.1738,42.6302,634400.0
2008-02-07 10:00:00,54.17,56.06,54.15,55.1,333200.0,42.6302,44.1176,42.6145,43.3621,333200.0
2008-02-07 10:30:00,55.09,55.56,54.7,55.45,552900.0,43.3543,43.7241,43.0473,43.6376,552900.0
2008-02-07 11:00:00,55.37,56.1,55.01,55.9,1351200.0,43.5746,44.1491,43.2913,43.9917,1351200.0
2008-02-07 11:30:00,55.92,56.56,55.77,55.92,161700.0,44.0074,44.5111,43.8894,44.0074,161700.0
2008-02-07 12:00:00,55.92,56.1,55.62,56.03,144800.0,44.0074,44.1491,43.7714,44.094,144800.0
2008-02-07 12:30:00,56.09,56.39,55.84,56.3,131600.0,44.1412,44.3773,43.9445,44.3065,131600.0
2008-02-07 13:00:00,56.32,56.34,55.57,56.1,154000.0,44.3222,44.338,43.732,44.1491,154000.0
2008-02-07 13:30:00,56.1,56.92,55.93,56.88,206900.0,44.1491,44.7944,44.0153,44.7629,206900.0
2008-02-07 14:00:00,56.84,57.32,56.82,57.1,249700.0,44.7315,45.1092,44.7157,44.9361,249700.0
2008-02-07 14:30:00,57.11,57.11,55.58,55.77,324100.0,44.9439,44.9439,43.7399,43.8894,324100.0
2008-02-07 15:00:00,55.78,55.95,54.9,55.8,314600.0,43.8973,44.0311,43.2047,43.913,314600.0
2008-02-07 15:30:00,55.8,56.32,55.47,55.81,234500.0,43.913,44.3222,43.6533,43.9209,234500.0
2008-02-08 09:30:00,55.46,56.65,54.86,56.44,164800.0,43.6454,44.5819,43.1733,44.4167,164800.0
2008-02-08 10:00:00,56.49,56.54,56.22,56.48,140300.0,44.456,44.4954,44.2435,44.4481,140300.0
2008-02-08 10:30:00,56.41,56.5,55.88,56.24,132700.0,44.3931,44.4639,43.976,44.2593,132700.0
2008-02-08 11:00:00,56.25,56.5,56.03,56.2,137600.0,44.2671,44.4639,44.094,44.2278,137600.0
2008-02-08 11:30:00,56.22,56.5,55.71,55.82,90200.0,44.2435,44.4639,43.8422,43.9287,90200.0
2008-02-08 12:00:00,55.85,56.24,55.58,56.22,54000.0,43.9524,44.2593,43.7399,44.2435,54000.0
2008-02-08 12:30:00,56.2,56.5,55.87,56.46,56000.0,44.2278,44.4639,43.9681,44.4324,56000.0
2008-02-08 13:00:00,56.46,56.5,55.93,56.14,86600.0,44.4324,44.4639,44.0153,44.1806,86600.0
2008-02-08 13:30:00,56.1,56.1,55.48,55.84,89400.0,44.1491,44.1491,43.6612,43.9445,89400.0
2008-02-08 14:00:00,55.82,56.51,55.82,56.4,115900.0,43.9287,44.4718,43.9287,44.3852,115900.0
2008-02-08 14:30:00,56.4,56.79,56.27,56.55,122600.0,44.3852,44.6921,44.2829,44.5032,122600.0
2008-02-08 15:00:00,56.49,56.58,56.26,56.49,159900.0,44.456,44.5268,44.275,44.456,159900.0
2008-02-08 15:30:00,56.48,56.92,56.4,56.62,376900.0,44.4481,44.7944,44.3852,44.5583,376900.0
2008-02-11 09:30:00,57.21,57.54,56.6,56.76,127400.0,45.0226,45.2823,44.5426,44.6685,127400.0
2008-02-11 10:00:00,56.69,56.97,56.3,56.79,118000.0,44.6134,44.8338,44.3065,44.6921,118000.0
2008-02-11 10:30:00,56.84,57.49,56.64,57.16,87700.0,44.7315,45.243,44.5741,44.9833,87700.0
2008-02-11 11:00:00,57.17,58.16,57.17,57.94,96300.0,44.9912,45.7703,44.9912,45.5971,96300.0
2008-02-11 11:30:00,57.93,58.44,57.69,58.37,118400.0,45.5893,45.9906,45.4004,45.9355,118400.0
2008-02-11 12:00:00,58.38,58.96,58.37,58.84,121100.0,45.9434,46.3998,45.9355,46.3054,121100.0
2008-02-11 12:30:00,58.84,59.49,58.75,59.33,91700.0,46.3054,46.8169,46.2346,46.691,91700.0
2008-02-11 13:00:00,59.41,59.62,59.03,59.49,65600.0,46.754,46.9192,46.4549,46.8169,65600.0
2008-02-11 13:30:00,59.55,59.68,59.15,59.26,37100.0,46.8641,46.9665,46.5494,46.6359,37100.0
2008-02-11 14:00:00,59.32,59.58,59.07,59.2,158200.0,46.6831,46.8878,46.4864,46.5887,158200.0
2008-02-11 14:30:00,59.23,59.54,59.03,59.25,95100.0,46.6123,46.8563,46.4549,46.6281,95100.0
2008-02-11 15:00:00,59.23,59.43,58.88,59.38,156500.0,46.6123,46.7697,46.3369,46.7304,156500.0
2008-02-11 15:30:00,59.42,59.49,58.89,59.2,152400.0,46.7618,46.8169,46.3447,46.5887,152400.0
2008-02-12 09:30:00,59.69,61.0,59.47,60.99,126400.0,46.9743,48.0053,46.8012,47.9974,126400.0
2008-02-12 10:00:00,60.99,62.1,60.74,61.48,260200.0,47.9974,48.8709,47.8006,48.383,260200.0
2008-02-12 10:30:00,61.48,62.33,61.46,62.19,185100.0,48.383,49.0519,48.3673,48.9418,185100.0
2008-02-12 11:00:00,62.19,62.99,62.0,62.98,231100.0,48.9418,49.5713,48.7922,49.5635,231100.0
2008-02-12 11:30:00,62.98,63.58,62.85,63.14,239500.0,49.5635,50.0356,49.4612,49.6894,239500.0
2008-02-12 12:00:00,63.14,63.2,62.2,62.56,178900.0,49.6894,49.7366,48.9496,49.2329,178900.0
2008-02-12 12:30:00,62.57,63.4,62.4,63.28,224400.0,49.2408,49.894,49.107,49.7996,224400.0
2008-02-12 13:00:00,63.29,63.94,63.17,63.73,147000.0,49.8074,50.319,49.713,50.1537,147000.0
2008-02-12 13:30:00,63.69,63.9,63.32,63.74,135900.0,50.1222,50.2875,49.831,50.1616,135900.0
2008-02-12 14:00:00,63.8,63.82,62.98,63.36,185300.0,50.2088,50.2245,49.5635,49.8625,185300.0
2008-02-12 14:30:00,63.36,63.45,62.83,63.16,338000.0,49.8625,49.9333,49.4454,49.7051,338000.0
2008-02-12 15:00:00,63.16,63.16,62.03,62.63,496300.0,49.7051,49.7051,48.8158,49.288,496300.0
2008-02-12 15:30:00,62.64,63.59,62.36,63.0,386800.0,49.2959,50.0435,49.0755,49.5792,386800.0
2008-02-13 09:30:00,63.77,64.24,62.52,63.86,201200.0,50.1852,50.555,49.2015,50.256,201200.0
2008-02-13 10:00:00,63.74,64.57,63.5,64.4,346300.0,50.1616,50.8147,49.9727,50.681,346300.0
2008-02-13 10:30:00,64.37,65.53,63.75,65.33,355200.0,50.6574,51.5702,50.1694,51.4128,355200.0
2008-02-13 11:00:00,65.35,65.71,65.15,65.7,211100.0,51.4286,51.7119,51.2712,51.704,211100.0
2008-02-13 11:30:00,65.69,66.08,65.65,65.96,270000.0,51.6962,52.0031,51.6647,51.9086,270000.0
2008-02-13 12:00:00,65.95,66.16,65.49,65.6,152900.0,51.9008,52.066,51.5388,51.6253,152900.0
2008-02-13 12:30:00,65.66,65.93,65.65,65.9,89300.0,51.6725,51.885,51.6647,51.8614,89300.0
2008-02-13 13:00:00,65.9,66.04,65.61,65.72,161400.0,51.8614,51.9716,51.6332,51.7198,161400.0
2008-02-13 13:30:00,65.72,66.11,65.68,65.86,146900.0,51.7198,52.0267,51.6883,51.8299,146900.0
2008-02-13 14:00:00,65.86,66.04,65.29,65.55,193600.0,51.8299,51.9716,51.3814,51.586,193600.0
2008-02-13 14:30:00,65.58,66.34,65.58,66.15,224500.0,51.6096,52.2077,51.6096,52.0582,224500.0
2008-02-13 15:00:00,66.18,66.8,66.15,66.35,423400.0,52.0818,52.5697,52.0582,52.2156,423400.0
2008-02-13 15:30:00,66.38,66.72,65.99,66.17,379100.0,52.2392,52.5067,51.9322,52.0739,379100.0
2008-02-14 09:30:00,66.27,66.32,65.22,65.58,142500.0,52.1526,52.1919,51.3263,51.6096,142500.0
2008-02-14 10:00:00,65.47,65.84,65.0,65.1,214300.0,51.523,51.8142,51.1531,51.2318,214300.0
2008-02-14 10:30:00,65.09,65.19,64.71,64.92,162100.0,51.224,51.3027,50.9249,51.0902,162100.0
2008-02-14 11:00:00,64.91,65.12,64.68,65.01,188500.0,51.0823,51.2476,50.9013,51.161,188500.0
2008-02-14 11:30:00,65.0,65.0,64.11,64.47,141900.0,51.1531,51.1531,50.4527,50.736,141900.0
2008-02-14 12:00:00,64.45,64.5,64.08,64.23,98000.0,50.7203,50.7597,50.4291,50.5472,98000.0
2008-02-14 12:30:00,64.18,64.24,63.67,63.67,173700.0,50.5078,50.555,50.1065,50.1065,173700.0
2008-02-14 13:00:00,63.69,64.13,63.5,63.82,90800.0,50.1222,50.4685,49.9727,50.2245,90800.0
2008-02-14 13:30:00,63.82,64.4,63.73,64.2,158900.0,50.2245,50.681,50.1537,50.5236,158900.0
2008-02-14 14:00:00,64.26,64.27,63.91,64.08,129700.0,50.5708,50.5787,50.2953,50.4291,129700.0
2008-02-14 14:30:00,64.08,64.46,63.38,64.0,200900.0,50.4291,50.7282,49.8782,50.3662,200900.0
2008-02-14 15:00:00,64.01,64.44,63.75,64.13,223400.0,50.374,50.7124,50.1694,50.4685,223400.0
2008-02-14 15:30:00,64.11,64.17,63.91,63.95,297600.0,50.4527,50.5,50.2953,50.3268,297600.0
2008-02-15 09:30:00,63.44,64.37,62.56,63.54,145000.0,49.9255,50.6574,49.2329,50.0042,145000.0
2008-02-15 10:00:00,63.54,63.83,63.29,63.53,115500.0,50.0042,50.2324,49.8074,49.9963,115500.0
2008-02-15 10:30:00,63.54,63.69,62.83,62.98,115900.0,50.0042,50.1222,49.4454,49.5635,115900.0
2008-02-15 11:00:00,62.92,63.39,62.81,62.95,98300.0,49.5162,49.8861,49.4297,49.5399,98300.0
2008-02-15 11:30:00,63.08,63.12,62.51,62.63,62500.0,49.6422,49.6736,49.1936,49.288,62500.0
2008-02-15 12:00:00,62.66,62.97,62.51,62.57,64700.0,49.3116,49.5556,49.1936,49.2408,64700.0
2008-02-15 12:30:00,62.6,62.77,62.39,62.77,59600.0,49.2644,49.3982,49.0991,49.3982,59600.0
2008-02-15 13:00:00,62.76,62.81,62.44,62.62,68900.0,49.3903,49.4297,49.1385,49.2802,68900.0
2008-02-15 13:30:00,62.63,63.48,62.62,63.47,75300.0,49.288,49.9569,49.2802,49.9491,75300.0
2008-02-15 14:00:00,63.51,63.62,63.17,63.56,77900.0,49.9806,50.0671,49.713,50.0199,77900.0
2008-02-15 14:30:00,63.58,63.72,63.47,63.64,66900.0,50.0356,50.1458,49.9491,50.0829,66900.0
2008-02-15 15:00:00,63.64,64.21,63.56,63.98,117600.0,50.0829,50.5314,50.0199,50.3504,117600.0
2008-02-15 15:30:00,63.95,64.7,63.95,64.54,201800.0,50.3268,50.9171,50.3268,50.7911,201800.0
2008-02-19 09:30:00,65.03,66.17,65.03,65.43,115000.0,51.1768,52.0739,51.1768,51.4915,115000.0
2008-02-19 10:00:00,65.36,65.61,64.88,65.03,116000.0,51.4365,51.6332,51.0587,51.1768,116000.0
2008-02-19 10:30:00,65.0,65.17,64.71,65.06,95500.0,51.1531,51.2869,50.9249,51.2004,95500.0
2008-02-19 11:00:00,65.12,65.2,64.57,64.7,61500.0,51.2476,51.3105,50.8147,50.9171,61500.0
2008-02-19 11:30:00,64.72,65.09,64.45,64.99,69300.0,50.9328,51.224,50.7203,51.1453,69300.0
2008-02-19 12:00:00,64.99,65.17,64.87,65.06,78800.0,51.1453,51.2869,51.0508,51.2004,78800.0
2008-02-19 12:30:00,65.06,65.1,64.65,64.84,51200.0,51.2004,51.2318,50.8777,51.0272,51200.0
2008-02-19 13:00:00,64.84,65.17,64.73,65.0,125300.0,51.0272,51.2869,50.9407,51.1531,125300.0
2008-02-19 13:30:00,64.99,65.14,64.5,64.58,88300.0,51.1453,51.2633,50.7597,50.8226,88300.0
2008-02-19 14:00:00,64.53,64.8,64.47,64.63,155300.0,50.7833,50.9957,50.736,50.862,155300.0
2008-02-19 14:30:00,64.63,64.71,63.52,63.54,179500.0,50.862,50.9249,49.9884,50.0042,179500.0
2008-02-19 15:00:00,63.49,63.58,63.08,63.19,174400.0,49.9648,50.0356,49.6422,49.7287,174400.0
2008-02-19 15:30:00,63.19,64.05,63.09,63.78,257900.0,49.7287,50.4055,49.65,50.193,257900.0
2008-02-20 09:30:00,63.33,63.33,62.35,62.4,108700.0,49.8389,49.8389,49.0677,49.107,108700.0
2008-02-20 10:00:00,62.33,62.5,61.81,62.24,189000.0,49.0519,49.1857,48.6427,48.9811,189000.0
2008-02-20 10:30:00,62.25,62.7,61.96,62.44,103200.0,48.989,49.3431,48.7608,49.1385,103200.0
2008-02-20 11:00:00,62.43,63.17,62.27,63.14,75300.0,49.1306,49.713,49.0047,49.6894,75300.0
2008-02-20 11:30:00,63.1,63.65,63.03,63.54,74900.0,49.6579,50.0907,49.6028,50.0042,74900.0
2008-02-20 12:00:00,63.55,64.07,63.48,63.65,81100.0,50.012,50.4213,49.9569,50.0907,81100.0
2008-02-20 12:30:00,63.7,63.9,63.35,63.65,47800.0,50.1301,50.2875,49.8546,50.0907,47800.0
2008-02-20 13:00:00,63.61,64.02,63.51,63.7,78400.0,50.0593,50.3819,49.9806,50.1301,78400.0
2008-02-20 13:30:00,63.67,64.3,63.4,64.07,70900.0,50.1065,50.6023,49.894,50.4213,70900.0
2008-02-20 14:00:00,64.03,64.4,63.72,64.01,129800.0,50.3898,50.681,50.1458,50.374,129800.0
2008-02-20 14:30:00,64.06,65.13,64.01,65.01,96200.0,50.4134,51.2554,50.374,51.161,96200.0
2008-02-20 15:00:00,65.01,65.19,64.81,64.88,228000.0,51.161,51.3027,51.0036,51.0587,228000.0
2008-02-20 15:30:00,64.88,65.19,63.89,65.0,322200.0,51.0587,51.3027,50.2796,51.1531,322200.0
2008-02-21 09:30:00,65.58,65.98,64.83,65.93,121000.0,51.6096,51.9244,51.0194,51.885,121000.0
2008-02-21 10:00:00,65.92,65.98,65.03,65.54,118500.0,51.8772,51.9244,51.1768,51.5781,118500.0
2008-02-21 10:30:00,65.49,65.87,64.89,64.89,100600.0,51.5388,51.8378,51.0666,51.0666,100600.0
2008-02-21 11:00:00,64.9,65.29,64.72,65.26,62700.0,51.0744,51.3814,50.9328,51.3578,62700.0
2008-02-21 11:30:00,65.23,66.39,65.23,65.95,96400.0,51.3341,52.247,51.3341,51.9008,96400.0
2008-02-21 12:00:00,65.93,65.94,64.95,65.26,92900.0,51.885,51.8929,51.1138,51.3578,92900.0
2008-02-21 12:30:00,65.31,66.0,64.98,65.86,97600.0,51.3971,51.9401,51.1374,51.8299,97600.0
2008-02-21 13:00:00,65.82,65.94,65.4,65.94,92100.0,51.7985,51.8929,51.4679,51.8929,92100.0
2008-02-21 13:30:00,65.92,65.95,65.28,65.52,80800.0,51.8772,51.9008,51.3735,51.5624,80800.0
2008-02-21 14:00:00,65.48,65.64,65.38,65.6,97300.0,51.5309,51.6568,51.4522,51.6253,97300.0
2008-02-21 14:30:00,65.63,65.71,65.2,65.54,74500.0,51.6489,51.7119,51.3105,51.5781,74500.0
2008-02-21 15:00:00,65.49,65.52,64.82,65.39,150400.0,51.5388,51.5624,51.0115,51.4601,150400.0
2008-02-21 15:30:00,65.35,65.56,65.09,65.35,156700.0,51.4286,51.5938,51.224,51.4286,156700.0
2008-02-22 09:30:00,65.52,66.03,64.57,64.72,87500.0,51.5624,51.9637,50.8147,50.9328,87500.0
2008-02-22 10:00:00,64.72,64.78,63.8,63.8,116100.0,50.9328,50.98,50.2088,50.2088,116100.0
2008-02-22 10:30:00,63.86,63.99,62.64,62.71,307100.0,50.256,50.3583,49.2959,49.351,307100.0
2008-02-22 11:00:00,62.71,63.32,62.56,62.9,206900.0,49.351,49.831,49.2329,49.5005,206900.0
2008-02-22 11:30:00,63.06,63.42,62.76,63.34,60600.0,49.6264,49.9097,49.3903,49.8468,60600.0
2008-02-22 12:00:00,63.34,63.4,62.83,63.0,59900.0,49.8468,49.894,49.4454,49.5792,59900.0
2008-02-22 12:30:00,63.01,63.62,62.82,63.45,48600.0,49.5871,50.0671,49.4375,49.9333,48600.0
2008-02-22 13:00:00,63.41,63.92,63.3,63.59,50100.0,49.9019,50.3032,49.8153,50.0435,50100.0
2008-02-22 13:30:00,63.59,63.71,63.25,63.37,42900.0,50.0435,50.138,49.7759,49.8704,42900.0
2008-02-22 14:00:00,63.42,63.58,63.25,63.55,44800.0,49.9097,50.0356,49.7759,50.012,44800.0
2008-02-22 14:30:00,63.51,63.76,63.17,63.67,63500.0,49.9806,50.1773,49.713,50.1065,63500.0
2008-02-22 15:00:00,63.64,63.83,63.24,63.68,97000.0,50.0829,50.2324,49.7681,50.1143,97000.0
2008-02-22 15:30:00,63.67,64.91,63.51,64.79,172900.0,50.1065,51.0823,49.9806,50.9879,172900.0
2008-02-25 09:30:00,64.68,65.62,64.67,64.79,96700.0,50.9013,51.6411,50.8934,50.9879,96700.0
2008-02-25 10:00:00,64.83,66.68,64.51,66.57,151900.0,51.0194,52.4753,50.7675,52.3887,151900.0
2008-02-25 10:30:00,66.64,66.8,65.96,66.6,120100.0,52.4438,52.5697,51.9086,52.4123,120100.0
2008-02-25 11:00:00,66.54,66.73,66.37,66.51,57000.0,52.3651,52.5146,52.2313,52.3415,57000.0
2008-02-25 11:30:00,66.51,66.54,66.1,66.25,63500.0,52.3415,52.3651,52.0188,52.1369,63500.0
2008-02-25 12:00:00,66.17,66.23,65.53,65.9,91400.0,52.0739,52.1211,51.5702,51.8614,91400.0
2008-02-25 12:30:00,65.9,66.15,65.68,65.95,33700.0,51.8614,52.0582,51.6883,51.9008,33700.0
2008-02-25 13:00:00,65.95,66.22,65.54,65.94,69000.0,51.9008,52.1132,51.5781,51.8929,69000.0
2008-02-25 13:30:00,65.96,66.14,65.45,65.92,97900.0,51.9086,52.0503,51.5073,51.8772,97900.0
2008-02-25 14:00:00,65.91,66.91,65.85,66.91,116300.0,51.8693,52.6563,51.8221,52.6563,116300.0
2008-02-25 14:30:00,66.87,67.24,66.42,66.98,200600.0,52.6248,52.916,52.2706,52.7113,200600.0
2008-02-25 15:00:00,66.99,67.54,66.63,67.54,224200.0,52.7192,53.1521,52.4359,53.1521,224200.0
2008-02-25 15:30:00,67.51,67.51,66.92,67.33,306700.0,53.1284,53.1284,52.6641,52.9868,306700.0
2008-02-26 09:30:00,67.6,68.1,67.21,67.84,101900.0,53.1993,53.5928,52.8924,53.3881,101900.0
2008-02-26 10:00:00,67.84,68.09,67.07,67.22,123000.0,53.3881,53.5849,52.7822,52.9002,123000.0
2008-02-26 10:30:00,67.21,68.08,67.08,67.99,88300.0,52.8924,53.577,52.79,53.5062,88300.0
2008-02-26 11:00:00,67.99,68.49,67.97,68.17,99800.0,53.5062,53.8997,53.4904,53.6478,99800.0
2008-02-26 11:30:00,68.15,68.29,67.81,68.1,58400.0,53.6321,53.7423,53.3645,53.5928,58400.0
2008-02-26 12:00:00,68.11,68.24,67.82,67.85,108600.0,53.6006,53.7029,53.3724,53.396,108600.0
2008-02-26 12:30:00,67.84,68.0,67.57,67.86,119400.0,53.3881,53.5141,53.1757,53.4039,119400.0
2008-02-26 13:00:00,67.92,68.01,67.67,67.88,148100.0,53.4511,53.5219,53.2544,53.4196,148100.0
2008-02-26 13:30:00,67.88,67.98,67.1,67.15,108000.0,53.4196,53.4983,52.8058,52.8451,108000.0
2008-02-26 14:00:00,67.14,67.48,66.89,67.47,130900.0,52.8373,53.1048,52.6405,53.097,130900.0
2008-02-26 14:30:00,67.48,67.97,67.48,67.92,81900.0,53.1048,53.4904,53.1048,53.4511,81900.0
2008-02-26 15:00:00,67.86,67.86,66.85,67.1,136200.0,53.4039,53.4039,52.609,52.8058,136200.0
2008-02-26 15:30:00,67.1,67.25,66.64,66.86,292400.0,52.8058,52.9238,52.4438,52.6169,292400.0
2008-02-27 09:30:00,66.11,66.5,65.65,65.94,99000.0,52.0267,52.3336,51.6647,51.8929,99000.0
2008-02-27 10:00:00,65.92,67.35,65.73,66.82,100600.0,51.8772,53.0025,51.7276,52.5854,100600.0
2008-02-27 10:30:00,66.83,67.86,66.25,66.29,110400.0,52.5933,53.4039,52.1369,52.1683,110400.0
2008-02-27 11:00:00,66.36,67.07,66.25,66.75,102600.0,52.2234,52.7822,52.1369,52.5303,102600.0
2008-02-27 11:30:00,66.72,67.02,66.68,66.77,44000.0,52.5067,52.7428,52.4753,52.5461,44000.0
2008-02-27 12:00:00,66.72,66.79,66.15,66.21,73000.0,52.5067,52.5618,52.0582,52.1054,73000.0
2008-02-27 12:30:00,66.2,66.31,66.06,66.13,110800.0,52.0975,52.1841,51.9873,52.0424,110800.0
2008-02-27 13:00:00,66.07,66.22,65.86,66.21,79700.0,51.9952,52.1132,51.8299,52.1054,79700.0
2008-02-27 13:30:00,66.26,66.28,65.66,65.73,80900.0,52.1447,52.1605,51.6725,51.7276,80900.0
2008-02-27 14:00:00,65.69,65.77,65.22,65.35,122700.0,51.6962,51.7591,51.3263,51.4286,122700.0
2008-02-27 14:30:00,65.36,66.0,65.31,65.98,63600.0,51.4365,51.9401,51.3971,51.9244,63600.0
2008-02-27 15:00:00,65.91,66.13,65.68,66.11,77000.0,51.8693,52.0424,51.6883,52.0267,77000.0
2008-02-27 15:30:00,66.13,66.18,65.71,65.86,153400.0,52.0424,52.0818,51.7119,51.8299,153400.0
2008-02-28 09:30:00,65.44,65.83,64.83,65.37,88600.0,51.4994,51.8063,51.0194,51.4443,88600.0
2008-02-28 10:00:00,65.37,65.51,64.79,65.44,63400.0,51.4443,51.5545,50.9879,51.4994,63400.0
2008-02-28 10:30:00,65.39,65.59,64.85,65.15,71100.0,51.4601,51.6175,51.0351,51.2712,71100.0
2008-02-28 11:00:00,65.05,65.11,64.4,64.75,58500.0,51.1925,51.2397,50.681,50.9564,58500.0
2008-02-28 11:30:00,64.73,64.73,64.2,64.7,67600.0,50.9407,50.9407,50.5236,50.9171,67600.0
2008-02-28 12:00:00,64.69,64.72,64.08,64.52,56300.0,50.9092,50.9328,50.4291,50.7754,56300.0
2008-02-28 12:30:00,64.5,64.89,64.47,64.78,37900.0,50.7597,51.0666,50.736,50.98,37900.0
2008-02-28 13:00:00,64.76,65.09,64.62,64.63,70400.0,50.9643,51.224,50.8541,50.862,70400.0
2008-02-28 13:30:00,64.69,65.02,64.59,65.02,40500.0,50.9092,51.1689,50.8305,51.1689,40500.0
2008-02-28 14:00:00,65.04,65.22,64.72,65.08,98200.0,51.1846,51.3263,50.9328,51.2161,98200.0
2008-02-28 14:30:00,65.13,65.39,64.85,65.04,209300.0,51.2554,51.4601,51.0351,51.1846,209300.0
2008-02-28 15:00:00,65.04,65.22,64.76,64.86,159600.0,51.1846,51.3263,50.9643,51.043,159600.0
2008-02-28 15:30:00,64.86,65.1,64.77,64.99,195500.0,51.043,51.2318,50.9721,51.1453,195500.0
2008-02-29 09:30:00,64.0,64.8,63.61,64.5,161500.0,50.3662,50.9957,50.0593,50.7597,161500.0
2008-02-29 10:00:00,64.53,64.76,64.28,64.58,178000.0,50.7833,50.9643,50.5865,50.8226,178000.0
2008-02-29 10:30:00,64.58,64.89,64.17,64.29,131600.0,50.8226,51.0666,50.5,50.5944,131600.0
2008-02-29 11:00:00,64.31,64.31,63.8,63.93,83800.0,50.6101,50.6101,50.2088,50.3111,83800.0
2008-02-29 11:30:00,64.0,64.61,63.96,64.53,84000.0,50.3662,50.8462,50.3347,50.7833,84000.0
2008-02-29 12:00:00,64.6,64.76,64.24,64.69,79700.0,50.8384,50.9643,50.555,50.9092,79700.0
2008-02-29 12:30:00,64.7,64.83,64.44,64.7,47700.0,50.9171,51.0194,50.7124,50.9171,47700.0
2008-02-29 13:00:00,64.72,65.0,64.46,64.96,66400.0,50.9328,51.1531,50.7282,51.1217,66400.0
2008-02-29 13:30:00,64.86,64.99,64.56,64.56,108800.0,51.043,51.1453,50.8069,50.8069,108800.0
2008-02-29 14:00:00,64.56,64.65,64.43,64.59,107200.0,50.8069,50.8777,50.7046,50.8305,107200.0
2008-02-29 14:30:00,64.54,64.85,64.47,64.83,100200.0,50.7911,51.0351,50.736,51.0194,100200.0
2008-02-29 15:00:00,64.79,64.99,64.53,64.89,126600.0,50.9879,51.1453,50.7833,51.0666,126600.0
2008-02-29 15:30:00,64.89,65.1,64.5,64.93,310600.0,51.0666,51.2318,50.7597,51.0981,310600.0
2008-03-03 09:30:00,64.2,65.74,64.01,65.73,127000.0,50.5236,51.7355,50.374,51.7276,127000.0
2008-03-03 10:00:00,65.72,66.88,65.63,66.55,110800.0,51.7198,52.6326,51.6489,52.3729,110800.0
2008-03-03 10:30:00,66.54,66.83,66.42,66.48,96600.0,52.3651,52.5933,52.2706,52.3179,96600.0
2008-03-03 11:00:00,66.47,66.52,66.0,66.47,55300.0,52.31,52.3493,51.9401,52.31,55300.0
2008-03-03 11:30:00,66.46,67.19,66.42,67.1,68600.0,52.3021,52.8766,52.2706,52.8058,68600.0
2008-03-03 12:00:00,67.12,67.25,66.34,66.72,68200.0,52.8215,52.9238,52.2077,52.5067,68200.0
2008-03-03 12:30:00,66.7,66.81,66.16,66.28,45000.0,52.491,52.5776,52.066,52.1605,45000.0
2008-03-03 13:00:00,66.28,66.57,66.2,66.48,72800.0,52.1605,52.3887,52.0975,52.3179,72800.0
2008-03-03 13:30:00,66.49,66.71,65.94,65.97,52200.0,52.3257,52.4989,51.8929,51.9165,52200.0
2008-03-03 14:00:00,65.98,66.27,65.83,66.06,49500.0,51.9244,52.1526,51.8063,51.9873,49500.0
2008-03-03 14:30:00,66.1,66.23,65.22,65.4,104000.0,52.0188,52.1211,51.3263,51.4679,104000.0
2008-03-03 15:00:00,65.42,65.86,65.35,65.74,163000.0,51.4837,51.8299,51.4286,51.7355,163000.0
2008-03-03 15:30:00,65.74,66.72,65.74,66.53,236200.0,51.7355,52.5067,51.7355,52.3572,236200.0
2008-03-04 09:30:00,66.11,66.45,64.77,65.2,80700.0,52.0267,52.2943,50.9721,51.3105,80700.0
2008-03-04 10:00:00,65.11,65.76,64.77,65.41,106700.0,51.2397,51.7512,50.9721,51.4758,106700.0
2008-03-04 10:30:00,65.43,65.65,64.46,64.46,119500.0,51.4915,51.6647,50.7282,50.7282,119500.0
2008-03-04 11:00:00,64.46,64.85,64.19,64.31,124200.0,50.7282,51.0351,50.5157,50.6101,124200.0
2008-03-04 11:30:00,64.38,64.76,64.3,64.52,133800.0,50.6652,50.9643,50.6023,50.7754,133800.0
2008-03-04 12:00:00,64.55,64.58,64.3,64.4,121200.0,50.799,50.8226,50.6023,50.681,121200.0
2008-03-04 12:30:00,64.37,64.67,64.08,64.21,88400.0,50.6574,50.8934,50.4291,50.5314,88400.0
2008-03-04 13:00:00,64.21,64.41,63.71,64.12,124800.0,50.5314,50.6888,50.138,50.4606,124800.0
2008-03-04 13:30:00,64.13,64.16,63.31,63.35,98900.0,50.4685,50.4921,49.8232,49.8546,98900.0
2008-03-04 14:00:00,63.41,63.62,63.0,63.31,104000.0,49.9019,50.0671,49.5792,49.8232,104000.0
2008-03-04 14:30:00,63.28,63.96,63.12,63.64,101200.0,49.7996,50.3347,49.6736,50.0829,101200.0
2008-03-04 15:00:00,63.55,64.78,63.46,64.06,119400.0,50.012,50.98,49.9412,50.4134,119400.0
2008-03-04 15:30:00,64.03,64.92,63.92,64.39,155500.0,50.3898,51.0902,50.3032,50.6731,155500.0
2008-03-05 09:30:00,64.9,66.11,64.9,66.1,98600.0,51.0744,52.0267,51.0744,52.0188,98600.0
2008-03-05 10:00:00,66.11,66.76,66.06,66.27,89300.0,52.0267,52.5382,51.9873,52.1526,89300.0
2008-03-05 10:30:00,66.32,66.83,66.25,66.45,72000.0,52.1919,52.5933,52.1369,52.2943,72000.0
2008-03-05 11:00:00,66.46,66.77,66.38,66.55,50400.0,52.3021,52.5461,52.2392,52.3729,50400.0
2008-03-05 11:30:00,66.54,66.89,66.51,66.89,85900.0,52.3651,52.6405,52.3415,52.6405,85900.0
2008-03-05 12:00:00,66.85,67.12,66.26,66.26,105100.0,52.609,52.8215,52.1447,52.1447,105100.0
2008-03-05 12:30:00,66.33,66.4,65.81,66.38,80000.0,52.1998,52.2549,51.7906,52.2392,80000.0
2008-03-05 13:00:00,66.4,66.65,65.59,66.05,88200.0,52.2549,52.4516,51.6175,51.9795,88200.0
2008-03-05 13:30:00,66.04,66.04,65.42,65.81,67500.0,51.9716,51.9716,51.4837,51.7906,67500.0
2008-03-05 14:00:00,65.83,66.55,65.64,66.41,78900.0,51.8063,52.3729,51.6568,52.2628,78900.0
2008-03-05 14:30:00,66.35,66.58,66.23,66.47,240700.0,52.2156,52.3966,52.1211,52.31,240700.0
2008-03-05 15:00:00,66.48,66.49,65.75,66.08,80100.0,52.3179,52.3257,51.7434,52.0031,80100.0
2008-03-05 15:30:00,66.03,66.42,65.98,66.32,143800.0,51.9637,52.2706,51.9244,52.1919,143800.0
2008-03-06 09:30:00,66.26,66.59,65.74,65.82,66300.0,52.1447,52.4044,51.7355,51.7985,66300.0
2008-03-06 10:00:00,65.85,65.98,65.25,65.75,60600.0,51.8221,51.9244,51.3499,51.7434,60600.0
2008-03-06 10:30:00,65.69,66.23,65.69,66.23,55100.0,51.6962,52.1211,51.6962,52.1211,55100.0
2008-03-06 11:00:00,66.21,66.28,65.7,65.85,51100.0,52.1054,52.1605,51.704,51.8221,51100.0
2008-03-06 11:30:00,65.83,65.99,65.51,65.65,47000.0,51.8063,51.9322,51.5545,51.6647,47000.0
2008-03-06 12:00:00,65.68,65.74,65.01,65.15,53800.0,51.6883,51.7355,51.161,51.2712,53800.0
2008-03-06 12:30:00,65.17,65.55,64.84,64.85,57200.0,51.2869,51.586,51.0272,51.0351,57200.0
2008-03-06 13:00:00,64.9,65.23,64.77,64.88,47800.0,51.0744,51.3341,50.9721,51.0587,47800.0
2008-03-06 13:30:00,64.84,65.11,64.51,64.9,53600.0,51.0272,51.2397,50.7675,51.0744,53600.0
2008-03-06 14:00:00,64.84,65.2,64.63,64.68,61400.0,51.0272,51.3105,50.862,50.9013,61400.0
2008-03-06 14:30:00,64.74,65.12,64.6,65.02,67000.0,50.9485,51.2476,50.8384,51.1689,67000.0
2008-03-06 15:00:00,64.95,65.19,64.65,65.17,75400.0,51.1138,51.3027,50.8777,51.2869,75400.0
2008-03-06 15:30:00,65.19,65.19,64.55,64.76,126400.0,51.3027,51.3027,50.799,50.9643,126400.0
2008-03-07 09:30:00,63.52,65.03,63.51,64.87,90300.0,49.9884,51.1768,49.9806,51.0508,90300.0
2008-03-07 10:00:00,64.85,64.99,63.98,64.04,65400.0,51.0351,51.1453,50.3504,50.3977,65400.0
2008-03-07 10:30:00,64.03,65.13,63.99,64.58,78000.0,50.3898,51.2554,50.3583,50.8226,78000.0
2008-03-07 11:00:00,64.64,64.88,64.14,64.15,67400.0,50.8698,51.0587,50.4763,50.4842,67400.0
2008-03-07 11:30:00,64.14,64.57,63.5,63.5,65800.0,50.4763,50.8147,49.9727,49.9727,65800.0
2008-03-07 12:00:00,63.5,63.65,62.57,62.62,107100.0,49.9727,50.0907,49.2408,49.2802,107100.0
2008-03-07 12:30:00,62.62,62.96,62.39,62.6,58400.0,49.2802,49.5477,49.0991,49.2644,58400.0
2008-03-07 13:00:00,62.59,62.6,62.21,62.49,53800.0,49.2565,49.2644,48.9575,49.1778,53800.0
2008-03-07 13:30:00,62.49,62.49,61.76,61.91,58800.0,49.1778,49.1778,48.6034,48.7214,58800.0
2008-03-07 14:00:00,61.87,62.15,61.75,62.09,82900.0,48.6899,48.9103,48.5955,48.8631,82900.0
2008-03-07 14:30:00,62.12,62.66,61.84,62.66,56000.0,48.8867,49.3116,48.6663,49.3116,56000.0
2008-03-07 15:00:00,62.66,63.3,62.38,62.8,143200.0,49.3116,49.8153,49.0913,49.4218,143200.0
2008-03-07 15:30:00,62.76,62.93,62.15,62.36,239000.0,49.3903,49.5241,48.9103,49.0755,239000.0
2008-03-10 09:30:00,62.01,62.47,60.02,60.12,126400.0,48.8001,49.1621,47.234,47.3127,126400.0
2008-03-10 10:00:00,60.12,60.95,59.85,60.91,156200.0,47.3127,47.9659,47.1002,47.9344,156200.0
2008-03-10 10:30:00,60.93,61.66,60.9,60.96,108600.0,47.9502,48.5247,47.9266,47.9738,108600.0
2008-03-10 11:00:00,61.0,61.09,59.9,59.95,129200.0,48.0053,48.0761,47.1396,47.1789,129200.0
2008-03-10 11:30:00,59.95,60.41,59.53,59.99,88900.0,47.1789,47.5409,46.8484,47.2104,88900.0
2008-03-10 12:00:00,59.99,60.47,59.66,60.32,147700.0,47.2104,47.5882,46.9507,47.4701,147700.0
2008-03-10 12:30:00,60.31,60.81,60.28,60.53,84300.0,47.4622,47.8557,47.4386,47.6354,84300.0
2008-03-10 13:00:00,60.55,60.55,59.74,59.8,117600.0,47.6511,47.6511,47.0137,47.0609,117600.0
2008-03-10 13:30:00,59.79,60.12,59.46,59.46,85600.0,47.053,47.3127,46.7933,46.7933,85600.0
2008-03-10 14:00:00,59.43,59.51,58.68,59.2,151900.0,46.7697,46.8327,46.1795,46.5887,151900.0
2008-03-10 14:30:00,59.27,59.52,59.12,59.19,61200.0,46.6438,46.8405,46.5258,46.5808,61200.0
2008-03-10 15:00:00,59.16,59.48,58.99,59.44,71500.0,46.5572,46.8091,46.4234,46.7776,71500.0
2008-03-10 15:30:00,59.44,59.44,58.79,59.07,215800.0,46.7776,46.7776,46.2661,46.4864,215800.0
2008-03-11 09:30:00,61.1,61.1,60.22,60.39,106100.0,48.084,48.084,47.3914,47.5252,106100.0
2008-03-11 10:00:00,60.48,60.7,59.64,59.76,156400.0,47.596,47.7692,46.935,47.0294,156400.0
2008-03-11 10:30:00,59.82,60.34,59.57,59.65,171700.0,47.0766,47.4859,46.8799,46.9428,171700.0
2008-03-11 11:00:00,59.65,60.08,59.44,59.52,171400.0,46.9428,47.2812,46.7776,46.8405,171400.0
2008-03-11 11:30:00,59.51,59.82,58.93,59.08,124800.0,46.8327,47.0766,46.3762,46.4943,124800.0
2008-03-11 12:00:00,59.08,59.78,59.0,59.65,107500.0,46.4943,47.0452,46.4313,46.9428,107500.0
2008-03-11 12:30:00,59.63,59.65,59.06,59.3,75500.0,46.9271,46.9428,46.4785,46.6674,75500.0
2008-03-11 13:00:00,59.28,59.57,58.93,59.21,153900.0,46.6517,46.8799,46.3762,46.5966,153900.0
2008-03-11 13:30:00,59.2,59.25,58.83,59.12,105900.0,46.5887,46.6281,46.2975,46.5258,105900.0
2008-03-11 14:00:00,59.12,59.29,58.91,59.08,122300.0,46.5258,46.6595,46.3605,46.4943,122300.0
2008-03-11 14:30:00,59.1,60.03,59.08,60.0,138000.0,46.51,47.2419,46.4943,47.2183,138000.0
2008-03-11 15:00:00,59.98,60.83,59.9,60.7,249500.0,47.2025,47.8715,47.1396,47.7692,249500.0
2008-03-11 15:30:00,60.73,61.32,60.36,61.25,311100.0,47.7928,48.2571,47.5016,48.202,311100.0
2008-03-12 09:30:00,61.14,62.02,60.38,60.47,92800.0,48.1154,48.808,47.5173,47.5882,92800.0
2008-03-12 10:00:00,60.47,61.16,60.46,60.74,51000.0,47.5882,48.1312,47.5803,47.8006,51000.0
2008-03-12 10:30:00,60.77,61.04,60.21,60.95,82700.0,47.8243,48.0367,47.3836,47.9659,82700.0
2008-03-12 11:00:00,60.99,61.52,60.92,61.36,41600.0,47.9974,48.4145,47.9423,48.2886,41600.0
2008-03-12 11:30:00,61.36,61.4,60.91,61.04,52200.0,48.2886,48.32,47.9344,48.0367,52200.0
2008-03-12 12:00:00,61.04,61.16,60.78,60.93,99800.0,48.0367,48.1312,47.8321,47.9502,99800.0
2008-03-12 12:30:00,60.95,61.06,60.52,60.67,83400.0,47.9659,48.0525,47.6275,47.7456,83400.0
2008-03-12 13:00:00,60.7,61.3,60.7,61.01,146300.0,47.7692,48.2413,47.7692,48.0131,146300.0
2008-03-12 13:30:00,61.07,61.12,60.53,60.63,152800.0,48.0603,48.0997,47.6354,47.7141,152800.0
2008-03-12 14:00:00,60.61,60.9,60.45,60.69,103600.0,47.6983,47.9266,47.5724,47.7613,103600.0
2008-03-12 14:30:00,60.71,60.95,60.62,60.67,70700.0,47.777,47.9659,47.7062,47.7456,70700.0
2008-03-12 15:00:00,60.66,60.75,60.34,60.45,127100.0,47.7377,47.8085,47.4859,47.5724,127100.0
2008-03-12 15:30:00,60.48,60.56,59.8,59.98,179000.0,47.596,47.659,47.0609,47.2025,179000.0
2008-03-13 09:30:00,59.03,60.04,59.03,59.62,110400.0,46.4549,47.2498,46.4549,46.9192,110400.0
2008-03-13 10:00:00,59.62,60.09,59.55,59.78,190000.0,46.9192,47.2891,46.8641,47.0452,190000.0
2008-03-13 10:30:00,59.79,60.02,59.66,59.95,150400.0,47.053,47.234,46.9507,47.1789,150400.0
2008-03-13 11:00:00,60.0,60.36,59.79,60.05,177800.0,47.2183,47.5016,47.053,47.2576,177800.0
2008-03-13 11:30:00,60.04,60.25,59.55,59.97,125300.0,47.2498,47.415,46.8641,47.1947,125300.0
2008-03-13 12:00:00,59.98,60.5,59.83,59.91,228100.0,47.2025,47.6118,47.0845,47.1475,228100.0
2008-03-13 12:30:00,59.9,60.09,59.79,60.05,108300.0,47.1396,47.2891,47.053,47.2576,108300.0
2008-03-13 13:00:00,60.07,60.31,59.84,60.18,236800.0,47.2734,47.4622,47.0924,47.3599,236800.0
2008-03-13 13:30:00,60.17,60.42,59.79,60.0,216000.0,47.3521,47.5488,47.053,47.2183,216000.0
2008-03-13 14:00:00,59.99,60.53,59.71,60.41,183400.0,47.2104,47.6354,46.9901,47.5409,183400.0
2008-03-13 14:30:00,60.44,60.52,60.15,60.33,195100.0,47.5646,47.6275,47.3363,47.478,195100.0
2008-03-13 15:00:00,60.35,60.43,60.05,60.2,204000.0,47.4937,47.5567,47.2576,47.3757,204000.0
2008-03-13 15:30:00,60.23,60.33,59.89,60.1,382200.0,47.3993,47.478,47.1317,47.297,382200.0
2008-03-14 09:30:00,60.75,61.38,59.46,59.46,174500.0,47.8085,48.3043,46.7933,46.7933,174500.0
2008-03-14 10:00:00,59.41,60.57,58.7,60.16,144900.0,46.754,47.6669,46.1952,47.3442,144900.0
2008-03-14 10:30:00,60.12,60.58,59.13,59.83,118500.0,47.3127,47.6747,46.5336,47.0845,118500.0
2008-03-14 11:00:00,59.81,60.25,59.55,59.56,104000.0,47.0688,47.415,46.8641,46.872,104000.0
2008-03-14 11:30:00,59.56,59.71,59.18,59.4,108800.0,46.872,46.9901,46.573,46.7461,108800.0
2008-03-14 12:00:00,59.4,59.67,59.3,59.56,90200.0,46.7461,46.9586,46.6674,46.872,90200.0
2008-03-14 12:30:00,59.55,59.9,59.39,59.49,152400.0,46.8641,47.1396,46.7382,46.8169,152400.0
2008-03-14 13:00:00,59.44,59.59,58.76,58.89,85700.0,46.7776,46.8956,46.2424,46.3447,85700.0
2008-03-14 13:30:00,58.87,59.31,58.78,59.07,92200.0,46.329,46.6753,46.2582,46.4864,92200.0
2008-03-14 14:00:00,59.07,59.22,58.51,58.58,91200.0,46.4864,46.6044,46.0457,46.1008,91200.0
2008-03-14 14:30:00,58.6,59.35,58.39,59.16,84000.0,46.1165,46.7068,45.9513,46.5572,84000.0
2008-03-14 15:00:00,59.08,60.43,58.93,60.15,134400.0,46.4943,47.5567,46.3762,47.3363,134400.0
2008-03-14 15:30:00,60.1,60.16,59.42,59.64,171300.0,47.297,47.3442,46.7618,46.935,171300.0
2008-03-17 09:30:00,58.12,58.43,57.17,57.79,96800.0,45.7388,45.9827,44.9912,45.4791,96800.0
2008-03-17 10:00:00,57.79,58.98,57.79,58.91,90200.0,45.4791,46.4156,45.4791,46.3605,90200.0
2008-03-17 10:30:00,58.97,59.47,58.62,59.14,92900.0,46.4077,46.8012,46.1323,46.5415,92900.0
2008-03-17 11:00:00,59.22,59.35,57.83,57.9,77500.0,46.6044,46.7068,45.5106,45.5656,77500.0
2008-03-17 11:30:00,57.91,58.0,57.17,57.18,74300.0,45.5735,45.6443,44.9912,44.999,74300.0
2008-03-17 12:00:00,57.14,57.16,56.27,56.31,69100.0,44.9675,44.9833,44.2829,44.3144,69100.0
2008-03-17 12:30:00,56.31,56.53,55.85,56.44,113900.0,44.3144,44.4875,43.9524,44.4167,113900.0
2008-03-17 13:00:00,56.49,56.59,55.79,55.9,54500.0,44.456,44.5347,43.9051,43.9917,54500.0
2008-03-17 13:30:00,55.94,56.57,55.83,56.48,55700.0,44.0232,44.519,43.9366,44.4481,55700.0
2008-03-17 14:00:00,56.49,56.96,56.29,56.4,67100.0,44.456,44.8259,44.2986,44.3852,67100.0
2008-03-17 14:30:00,56.39,57.12,56.19,56.95,73400.0,44.3773,44.9518,44.2199,44.818,73400.0
2008-03-17 15:00:00,56.95,58.0,56.85,57.62,107500.0,44.818,45.6443,44.7393,45.3453,107500.0
2008-03-17 15:30:00,57.5,58.21,57.37,57.37,126600.0,45.2509,45.8096,45.1486,45.1486,126600.0
2008-03-18 09:30:00,58.23,60.64,58.23,60.11,141300.0,45.8253,47.7219,45.8253,47.3049,141300.0
2008-03-18 10:00:00,60.04,60.4,59.93,60.34,331600.0,47.2498,47.5331,47.1632,47.4859,331600.0
2008-03-18 10:30:00,60.34,61.09,60.29,60.85,122500.0,47.4859,48.0761,47.4465,47.8872,122500.0
2008-03-18 11:00:00,60.8,61.42,60.78,61.3,118400.0,47.8479,48.3358,47.8321,48.2413,118400.0
2008-03-18 11:30:00,61.27,61.32,60.62,60.64,103900.0,48.2177,48.2571,47.7062,47.7219,103900.0
2008-03-18 12:00:00,60.64,60.69,60.13,60.25,106300.0,47.7219,47.7613,47.3206,47.415,106300.0
2008-03-18 12:30:00,60.31,60.46,60.02,60.14,88400.0,47.4622,47.5803,47.234,47.3285,88400.0
2008-03-18 13:00:00,60.1,60.81,60.09,60.68,79100.0,47.297,47.8557,47.2891,47.7534,79100.0
2008-03-18 13:30:00,60.69,61.21,60.68,61.14,71900.0,47.7613,48.1705,47.7534,48.1154,71900.0
2008-03-18 14:00:00,61.16,61.24,60.38,60.62,156300.0,48.1312,48.1941,47.5173,47.7062,156300.0
2008-03-18 14:30:00,60.61,61.59,60.01,61.56,232700.0,47.6983,48.4696,47.2262,48.446,232700.0
2008-03-18 15:00:00,61.52,62.4,61.18,62.06,202700.0,48.4145,49.107,48.1469,48.8394,202700.0
2008-03-18 15:30:00,62.06,62.5,61.88,62.18,243600.0,48.8394,49.1857,48.6978,48.9339,243600.0
2008-03-19 09:30:00,62.01,62.01,60.08,60.08,144100.0,48.8001,48.8001,47.2812,47.2812,144100.0
2008-03-19 10:00:00,60.08,60.7,59.81,59.93,75800.0,47.2812,47.7692,47.0688,47.1632,75800.0
2008-03-19 10:30:00,59.88,59.94,58.93,59.04,74500.0,47.1238,47.1711,46.3762,46.4628,74500.0
2008-03-19 11:00:00,59.04,59.46,58.98,59.18,71600.0,46.4628,46.7933,46.4156,46.573,71600.0
2008-03-19 11:30:00,59.19,59.55,59.1,59.26,63500.0,46.5808,46.8641,46.51,46.6359,63500.0
2008-03-19 12:00:00,59.27,59.32,58.08,58.26,78400.0,46.6438,46.6831,45.7073,45.849,78400.0
2008-03-19 12:30:00,58.27,58.33,58.1,58.2,78600.0,45.8568,45.904,45.723,45.8017,78600.0
2008-03-19 13:00:00,58.23,58.67,58.11,58.32,51800.0,45.8253,46.1716,45.7309,45.8962,51800.0
2008-03-19 13:30:00,58.3,58.44,57.58,57.77,84300.0,45.8804,45.9906,45.3138,45.4633,84300.0
2008-03-19 14:00:00,57.81,57.87,57.37,57.47,86300.0,45.4948,45.542,45.1486,45.2272,86300.0
2008-03-19 14:30:00,57.49,57.77,57.08,57.76,112600.0,45.243,45.4633,44.9203,45.4555,112600.0
2008-03-19 15:00:00,57.68,58.24,57.01,57.17,130500.0,45.3925,45.8332,44.8652,44.9912,130500.0
2008-03-19 15:30:00,57.18,57.34,56.54,56.55,241800.0,44.999,45.1249,44.4954,44.5032,241800.0
2008-03-20 09:30:00,56.43,56.43,52.48,52.88,335300.0,44.4088,44.4088,41.3003,41.615,335300.0
2008-03-20 10:00:00,52.9,54.22,52.78,53.86,510000.0,41.6308,42.6696,41.5364,42.3863,510000.0
2008-03-20 10:30:00,53.8,55.74,53.7,55.74,187300.0,42.3391,43.8658,42.2604,43.8658,187300.0
2008-03-20 11:00:00,55.72,55.9,55.07,55.34,143900.0,43.85,43.9917,43.3385,43.551,143900.0
2008-03-20 11:30:00,55.29,55.53,54.01,54.01,108900.0,43.5117,43.7005,42.5043,42.5043,108900.0
2008-03-20 12:00:00,54.08,54.26,53.53,53.73,194900.0,42.5594,42.7011,42.1266,42.284,194900.0
2008-03-20 12:30:00,53.76,53.97,53.31,53.69,111400.0,42.3076,42.4728,41.9534,42.2525,111400.0
2008-03-20 13:00:00,53.71,54.24,53.67,54.08,90300.0,42.2682,42.6853,42.2368,42.5594,90300.0
2008-03-20 13:30:00,54.1,54.74,54.07,54.49,61200.0,42.5752,43.0788,42.5515,42.8821,61200.0
2008-03-20 14:00:00,54.51,54.64,54.23,54.47,64000.0,42.8978,43.0001,42.6775,42.8663,64000.0
2008-03-20 14:30:00,54.47,54.97,54.44,54.87,72700.0,42.8663,43.2598,42.8427,43.1811,72700.0
2008-03-20 15:00:00,54.93,55.33,54.62,54.62,161900.0,43.2283,43.5431,42.9844,42.9844,161900.0
2008-03-20 15:30:00,54.65,56.48,54.07,54.43,426100.0,43.008,44.4481,42.5515,42.8349,426100.0
2008-03-24 09:30:00,54.36,56.41,54.36,56.07,114600.0,42.7798,44.3931,42.7798,44.1255,114600.0
2008-03-24 10:00:00,56.17,57.35,56.0,57.31,104700.0,44.2042,45.1328,44.0704,45.1013,104700.0
2008-03-24 10:30:00,57.28,57.57,57.14,57.28,79100.0,45.0777,45.3059,44.9675,45.0777,79100.0
2008-03-24 11:00:00,57.32,57.37,56.92,57.26,62400.0,45.1092,45.1486,44.7944,45.062,62400.0
2008-03-24 11:30:00,57.25,57.56,57.12,57.5,71400.0,45.0541,45.2981,44.9518,45.2509,71400.0
2008-03-24 12:00:00,57.53,58.2,57.38,57.89,70700.0,45.2745,45.8017,45.1564,45.5578,70700.0
2008-03-24 12:30:00,57.87,58.09,57.76,57.85,53000.0,45.542,45.7152,45.4555,45.5263,53000.0
2008-03-24 13:00:00,57.83,57.91,57.7,57.76,45900.0,45.5106,45.5735,45.4083,45.4555,45900.0
2008-03-24 13:30:00,57.76,57.9,57.68,57.75,60500.0,45.4555,45.5656,45.3925,45.4476,60500.0
2008-03-24 14:00:00,57.77,57.77,57.35,57.69,115200.0,45.4633,45.4633,45.1328,45.4004,115200.0
2008-03-24 14:30:00,57.73,57.81,57.12,57.22,151400.0,45.4319,45.4948,44.9518,45.0305,151400.0
2008-03-24 15:00:00,57.23,57.65,57.12,57.26,117300.0,45.0384,45.3689,44.9518,45.062,117300.0
2008-03-24 15:30:00,57.24,57.54,57.18,57.38,204100.0,45.0462,45.2823,44.999,45.1564,204100.0
2008-03-25 09:30:00,58.76,59.5,58.0,59.13,138300.0,46.2424,46.8248,45.6443,46.5336,138300.0
2008-03-25 10:00:00,59.04,59.92,58.22,59.53,166900.0,46.4628,47.1553,45.8175,46.8484,166900.0
2008-03-25 10:30:00,59.57,59.99,58.86,59.85,120700.0,46.8799,47.2104,46.3211,47.1002,120700.0
2008-03-25 11:00:00,59.8,60.5,59.72,60.11,96400.0,47.0609,47.6118,46.9979,47.3049,96400.0
2008-03-25 11:30:00,60.11,60.18,59.25,59.3,54500.0,47.3049,47.3599,46.6281,46.6674,54500.0
2008-03-25 12:00:00,59.34,59.8,59.31,59.7,32400.0,46.6989,47.0609,46.6753,46.9822,32400.0
2008-03-25 12:30:00,59.73,60.14,59.5,60.0,76300.0,47.0058,47.3285,46.8248,47.2183,76300.0
2008-03-25 13:00:00,60.0,60.26,59.88,60.01,90800.0,47.2183,47.4229,47.1238,47.2262,90800.0
2008-03-25 13:30:00,60.01,60.85,60.01,60.76,89900.0,47.2262,47.8872,47.2262,47.8164,89900.0
2008-03-25 14:00:00,60.75,61.11,60.55,60.74,142600.0,47.8085,48.0918,47.6511,47.8006,142600.0
2008-03-25 14:30:00,60.72,61.17,60.47,61.13,121700.0,47.7849,48.139,47.5882,48.1076,121700.0
2008-03-25 15:00:00,61.11,61.27,60.92,61.06,168100.0,48.0918,48.2177,47.9423,48.0525,168100.0
2008-03-25 15:30:00,61.09,61.18,60.7,60.75,305500.0,48.0761,48.1469,47.7692,47.8085,305500.0
2008-03-26 09:30:00,61.59,61.59,59.5,61.26,106800.0,48.4696,48.4696,46.8248,48.2099,106800.0
2008-03-26 10:00:00,61.25,61.65,60.53,60.61,109100.0,48.202,48.5168,47.6354,47.6983,109100.0
2008-03-26 10:30:00,60.59,61.11,60.47,61.02,95400.0,47.6826,48.0918,47.5882,48.021,95400.0
2008-03-26 11:00:00,61.1,61.1,60.31,60.83,73400.0,48.084,48.084,47.4622,47.8715,73400.0
2008-03-26 11:30:00,60.81,60.94,60.42,60.5,39400.0,47.8557,47.958,47.5488,47.6118,39400.0
2008-03-26 12:00:00,60.46,60.9,60.33,60.82,57300.0,47.5803,47.9266,47.478,47.8636,57300.0
2008-03-26 12:30:00,60.82,61.02,60.69,60.94,47400.0,47.8636,48.021,47.7613,47.958,47400.0
2008-03-26 13:00:00,60.95,61.02,60.73,60.81,108400.0,47.9659,48.021,47.7928,47.8557,108400.0
2008-03-26 13:30:00,60.78,60.97,60.53,60.97,57600.0,47.8321,47.9816,47.6354,47.9816,57600.0
2008-03-26 14:00:00,60.94,61.31,60.61,61.06,66700.0,47.958,48.2492,47.6983,48.0525,66700.0
2008-03-26 14:30:00,61.09,61.81,61.0,61.81,123500.0,48.0761,48.6427,48.0053,48.6427,123500.0
2008-03-26 15:00:00,61.84,61.99,61.63,61.71,167600.0,48.6663,48.7844,48.501,48.564,167600.0
2008-03-26 15:30:00,61.68,62.06,61.5,62.03,267900.0,48.5404,48.8394,48.3987,48.8158,267900.0
2008-03-27 09:30:00,61.6,62.2,60.4,62.04,214800.0,48.4774,48.9496,47.5331,48.8237,214800.0
2008-03-27 10:00:00,62.09,62.13,60.77,60.96,89800.0,48.8631,48.8945,47.8243,47.9738,89800.0
2008-03-27 10:30:00,60.96,61.73,60.95,61.59,116900.0,47.9738,48.5797,47.9659,48.4696,116900.0
2008-03-27 11:00:00,61.6,61.8,61.41,61.49,49600.0,48.4774,48.6348,48.3279,48.3909,49600.0
2008-03-27 11:30:00,61.48,62.35,61.38,61.98,71300.0,48.383,49.0677,48.3043,48.7765,71300.0
2008-03-27 12:00:00,61.89,62.03,61.51,62.03,54700.0,48.7057,48.8158,48.4066,48.8158,54700.0
2008-03-27 12:30:00,62.06,62.53,61.97,61.97,130700.0,48.8394,49.2093,48.7686,48.7686,130700.0
2008-03-27 13:00:00,61.97,62.11,61.59,61.73,112500.0,48.7686,48.8788,48.4696,48.5797,112500.0
2008-03-27 13:30:00,61.66,61.84,61.23,61.3,83500.0,48.5247,48.6663,48.1863,48.2413,83500.0
2008-03-27 14:00:00,61.28,61.42,61.14,61.19,78200.0,48.2256,48.3358,48.1154,48.1548,78200.0
2008-03-27 14:30:00,61.24,61.65,61.17,61.17,63400.0,48.1941,48.5168,48.139,48.139,63400.0
2008-03-27 15:00:00,61.15,61.23,60.65,60.81,61900.0,48.1233,48.1863,47.7298,47.8557,61900.0
2008-03-27 15:30:00,60.84,60.97,60.32,60.71,194900.0,47.8793,47.9816,47.4701,47.777,194900.0
2008-03-28 09:30:00,61.0,61.54,59.68,60.49,132700.0,48.0053,48.4302,46.9665,47.6039,132700.0
2008-03-28 10:00:00,60.47,61.04,60.38,60.95,69600.0,47.5882,48.0367,47.5173,47.9659,69600.0
2008-03-28 10:30:00,60.95,61.4,60.91,61.24,128800.0,47.9659,48.32,47.9344,48.1941,128800.0
2008-03-28 11:00:00,61.23,62.06,61.15,62.06,41700.0,48.1863,48.8394,48.1233,48.8394,41700.0
2008-03-28 11:30:00,62.04,62.35,62.01,62.09,45700.0,48.8237,49.0677,48.8001,48.8631,45700.0
2008-03-28 12:00:00,62.1,62.15,61.48,61.52,32400.0,48.8709,48.9103,48.383,48.4145,32400.0
2008-03-28 12:30:00,61.56,61.64,61.12,61.13,27500.0,48.446,48.5089,48.0997,48.1076,27500.0
2008-03-28 13:00:00,61.13,61.48,61.12,61.16,28200.0,48.1076,48.383,48.0997,48.1312,28200.0
2008-03-28 13:30:00,61.13,61.16,60.68,60.89,67300.0,48.1076,48.1312,47.7534,47.9187,67300.0
2008-03-28 14:00:00,60.92,61.23,60.7,60.91,75100.0,47.9423,48.1863,47.7692,47.9344,75100.0
2008-03-28 14:30:00,60.94,61.04,60.46,60.92,53300.0,47.958,48.0367,47.5803,47.9423,53300.0
2008-03-28 15:00:00,60.92,60.92,60.15,60.35,116700.0,47.9423,47.9423,47.3363,47.4937,116700.0
2008-03-28 15:30:00,60.28,60.46,60.02,60.25,160900.0,47.4386,47.5803,47.234,47.415,160900.0
2008-03-31 09:30:00,60.51,62.29,59.58,61.97,133100.0,47.6196,49.0205,46.8878,48.7686,133100.0
2008-03-31 10:00:00,62.03,62.08,60.86,61.06,77500.0,48.8158,48.8552,47.8951,48.0525,77500.0
2008-03-31 10:30:00,61.04,61.11,60.42,60.8,56700.0,48.0367,48.0918,47.5488,47.8479,56700.0
2008-03-31 11:00:00,60.75,61.17,60.51,61.09,50600.0,47.8085,48.139,47.6196,48.0761,50600.0
2008-03-31 11:30:00,61.08,61.16,60.62,60.69,42300.0,48.0682,48.1312,47.7062,47.7613,42300.0
2008-03-31 12:00:00,60.61,60.69,60.11,60.16,54700.0,47.6983,47.7613,47.3049,47.3442,54700.0
2008-03-31 12:30:00,60.12,60.34,59.78,60.08,90300.0,47.3127,47.4859,47.0452,47.2812,90300.0
2008-03-31 13:00:00,60.08,60.28,60.02,60.07,70700.0,47.2812,47.4386,47.234,47.2734,70700.0
2008-03-31 13:30:00,60.07,60.11,59.69,59.69,82800.0,47.2734,47.3049,46.9743,46.9743,82800.0
2008-03-31 14:00:00,59.67,59.67,58.92,59.13,209000.0,46.9586,46.9586,46.3684,46.5336,209000.0
2008-03-31 14:30:00,59.05,59.56,59.05,59.39,129100.0,46.4707,46.872,46.4707,46.7382,129100.0
2008-03-31 15:00:00,59.38,59.84,59.25,59.74,257500.0,46.7304,47.0924,46.6281,47.0137,257500.0
2008-03-31 15:30:00,59.69,60.26,59.55,59.97,255900.0,46.9743,47.4229,46.8641,47.1947,255900.0
2008-04-01 09:30:00,59.77,60.77,58.72,58.74,132700.0,47.0373,47.8243,46.211,46.2267,132700.0
2008-04-01 10:00:00,58.75,59.62,58.59,59.37,192500.0,46.2346,46.9192,46.1087,46.7225,192500.0
2008-04-01 10:30:00,59.43,59.7,59.08,59.34,130700.0,46.7697,46.9822,46.4943,46.6989,130700.0
2008-04-01 11:00:00,59.3,59.91,58.96,59.85,193800.0,46.6674,47.1475,46.3998,47.1002,193800.0
2008-04-01 11:30:00,59.81,60.28,59.63,60.28,210000.0,47.0688,47.4386,46.9271,47.4386,210000.0
2008-04-01 12:00:00,60.27,60.75,60.03,60.66,198300.0,47.4308,47.8085,47.2419,47.7377,198300.0
2008-04-01 12:30:00,60.75,60.99,60.52,60.6,101300.0,47.8085,47.9974,47.6275,47.6905,101300.0
2008-04-01 13:00:00,60.67,60.98,60.46,60.98,77100.0,47.7456,47.9895,47.5803,47.9895,77100.0
2008-04-01 13:30:00,60.98,60.99,60.47,60.68,77700.0,47.9895,47.9974,47.5882,47.7534,77700.0
2008-04-01 14:00:00,60.68,61.21,60.45,61.15,83500.0,47.7534,48.1705,47.5724,48.1233,83500.0
2008-04-01 14:30:00,61.16,61.82,60.45,61.64,90900.0,48.1312,48.6506,47.5724,48.5089,90900.0
2008-04-01 15:00:00,61.68,62.09,61.67,61.97,174000.0,48.5404,48.8631,48.5325,48.7686,174000.0
2008-04-01 15:30:00,61.99,62.07,61.46,62.02,210900.0,48.7844,48.8473,48.3673,48.808,210900.0
2008-04-02 09:30:00,62.89,62.89,61.3,62.08,180900.0,49.4926,49.4926,48.2413,48.8552,180900.0
2008-04-02 10:00:00,62.08,63.09,61.9,62.92,129600.0,48.8552,49.65,48.7135,49.5162,129600.0
2008-04-02 10:30:00,62.9,63.09,62.26,62.85,72000.0,49.5005,49.65,48.9968,49.4612,72000.0
2008-04-02 11:00:00,62.85,63.34,62.58,62.63,72800.0,49.4612,49.8468,49.2487,49.288,72800.0
2008-04-02 11:30:00,62.63,63.25,62.62,62.96,49100.0,49.288,49.7759,49.2802,49.5477,49100.0
2008-04-02 12:00:00,63.0,63.27,62.91,63.07,31500.0,49.5792,49.7917,49.5084,49.6343,31500.0
2008-04-02 12:30:00,63.1,63.24,62.76,63.1,46600.0,49.6579,49.7681,49.3903,49.6579,46600.0
2008-04-02 13:00:00,63.14,63.27,62.46,62.76,60400.0,49.6894,49.7917,49.1542,49.3903,60400.0
2008-04-02 13:30:00,62.75,63.09,62.4,62.93,54400.0,49.3825,49.65,49.107,49.5241,54400.0
2008-04-02 14:00:00,62.91,63.28,62.81,62.92,63400.0,49.5084,49.7996,49.4297,49.5162,63400.0
2008-04-02 14:30:00,62.92,63.04,62.27,62.49,99700.0,49.5162,49.6107,49.0047,49.1778,99700.0
2008-04-02 15:00:00,62.5,62.73,62.22,62.65,95300.0,49.1857,49.3667,48.9654,49.3038,95300.0
2008-04-02 15:30:00,62.68,62.88,62.4,62.76,774100.0,49.3274,49.4848,49.107,49.3903,774100.0
2008-04-03 09:30:00,62.3,63.74,62.14,63.59,69200.0,49.0283,50.1616,48.9024,50.0435,69200.0
2008-04-03 10:00:00,63.59,64.18,63.59,64.03,98200.0,50.0435,50.5078,50.0435,50.3898,98200.0
2008-04-03 10:30:00,64.0,64.24,63.82,64.05,52900.0,50.3662,50.555,50.2245,50.4055,52900.0
2008-04-03 11:00:00,64.04,64.32,63.76,63.76,89600.0,50.3977,50.618,50.1773,50.1773,89600.0
2008-04-03 11:30:00,63.86,64.74,63.86,64.5,100800.0,50.256,50.9485,50.256,50.7597,100800.0
2008-04-03 12:00:00,64.5,64.56,64.37,64.38,121600.0,50.7597,50.8069,50.6574,50.6652,121600.0
2008-04-03 12:30:00,64.39,64.87,64.15,64.73,118400.0,50.6731,51.0508,50.4842,50.9407,118400.0
2008-04-03 13:00:00,64.74,65.12,64.68,65.0,67000.0,50.9485,51.2476,50.9013,51.1531,67000.0
2008-04-03 13:30:00,65.0,65.13,64.9,64.99,77000.0,51.1531,51.2554,51.0744,51.1453,77000.0
2008-04-03 14:00:00,64.98,65.04,64.31,64.34,116100.0,51.1374,51.1846,50.6101,50.6337,116100.0
2008-04-03 14:30:00,64.35,64.53,64.22,64.35,199100.0,50.6416,50.7833,50.5393,50.6416,199100.0
2008-04-03 15:00:00,64.32,64.37,64.01,64.05,135700.0,50.618,50.6574,50.374,50.4055,135700.0
2008-04-03 15:30:00,64.01,64.03,63.58,63.91,219700.0,50.374,50.3898,50.0356,50.2953,219700.0
2008-04-04 09:30:00,63.97,65.92,63.97,65.61,92100.0,50.3426,51.8772,50.3426,51.6332,92100.0
2008-04-04 10:00:00,65.61,65.62,64.89,65.28,117900.0,51.6332,51.6411,51.0666,51.3735,117900.0
2008-04-04 10:30:00,65.24,65.41,65.04,65.21,32600.0,51.342,51.4758,51.1846,51.3184,32600.0
2008-04-04 11:00:00,65.22,65.61,65.06,65.3,51100.0,51.3263,51.6332,51.2004,51.3892,51100.0
2008-04-04 11:30:00,65.26,65.71,65.22,65.42,59000.0,51.3578,51.7119,51.3263,51.4837,59000.0
2008-04-04 12:00:00,65.42,65.99,65.23,65.84,46700.0,51.4837,51.9322,51.3341,51.8142,46700.0
2008-04-04 12:30:00,65.79,66.19,65.58,66.18,80600.0,51.7749,52.0896,51.6096,52.0818,80600.0
2008-04-04 13:00:00,66.16,66.24,65.86,65.91,44300.0,52.066,52.129,51.8299,51.8693,44300.0
2008-04-04 13:30:00,65.9,65.93,65.43,65.64,89400.0,51.8614,51.885,51.4915,51.6568,89400.0
2008-04-04 14:00:00,65.64,65.85,65.33,65.48,118000.0,51.6568,51.8221,51.4128,51.5309,118000.0
2008-04-04 14:30:00,65.44,65.51,65.25,65.28,104700.0,51.4994,51.5545,51.3499,51.3735,104700.0
2008-04-04 15:00:00,65.25,65.42,64.65,64.69,124800.0,51.3499,51.4837,50.8777,50.9092,124800.0
2008-04-04 15:30:00,64.65,64.93,64.39,64.6,175300.0,50.8777,51.0981,50.6731,50.8384,175300.0
2008-04-07 09:30:00,65.1,66.31,64.89,66.21,83100.0,51.2318,52.1841,51.0666,52.1054,83100.0
2008-04-07 10:00:00,66.29,66.31,65.42,65.46,51000.0,52.1683,52.1841,51.4837,51.5152,51000.0
2008-04-07 10:30:00,65.47,65.77,65.47,65.55,71800.0,51.523,51.7591,51.523,51.586,71800.0
2008-04-07 11:00:00,65.62,66.05,65.43,65.78,82100.0,51.6411,51.9795,51.4915,51.767,82100.0
2008-04-07 11:30:00,65.78,66.29,65.78,66.07,81800.0,51.767,52.1683,51.767,51.9952,81800.0
2008-04-07 12:00:00,66.06,66.3,65.86,66.1,207000.0,51.9873,52.1762,51.8299,52.0188,207000.0
2008-04-07 12:30:00,66.13,66.81,66.13,66.64,265400.0,52.0424,52.5776,52.0424,52.4438,265400.0
2008-04-07 13:00:00,66.71,66.81,66.18,66.18,121600.0,52.4989,52.5776,52.0818,52.0818,121600.0
2008-04-07 13:30:00,66.25,66.59,65.92,65.99,138000.0,52.1369,52.4044,51.8772,51.9322,138000.0
2008-04-07 14:00:00,65.99,66.16,65.57,65.61,151900.0,51.9322,52.066,51.6017,51.6332,151900.0
2008-04-07 14:30:00,65.61,65.79,65.36,65.45,202000.0,51.6332,51.7749,51.4365,51.5073,202000.0
2008-04-07 15:00:00,65.43,66.03,65.16,65.74,97400.0,51.4915,51.9637,51.2791,51.7355,97400.0
2008-04-07 15:30:00,65.72,65.9,65.45,65.7,140400.0,51.7198,51.8614,51.5073,51.704,140400.0
2008-04-08 09:30:00,65.43,66.76,65.28,66.62,131300.0,51.4915,52.5382,51.3735,52.428,131300.0
2008-04-08 10:00:00,66.62,67.42,66.5,67.06,171400.0,52.428,53.0576,52.3336,52.7743,171400.0
2008-04-08 10:30:00,67.06,67.22,66.46,66.59,88300.0,52.7743,52.9002,52.3021,52.4044,88300.0
2008-04-08 11:00:00,66.59,66.63,66.21,66.4,96000.0,52.4044,52.4359,52.1054,52.2549,96000.0
2008-04-08 11:30:00,66.4,66.7,66.38,66.55,119800.0,52.2549,52.491,52.2392,52.3729,119800.0
2008-04-08 12:00:00,66.55,66.62,66.47,66.49,55300.0,52.3729,52.428,52.31,52.3257,55300.0
2008-04-08 12:30:00,66.49,66.61,66.47,66.5,38900.0,52.3257,52.4202,52.31,52.3336,38900.0
2008-04-08 13:00:00,66.5,66.78,66.49,66.49,71100.0,52.3336,52.554,52.3257,52.3257,71100.0
2008-04-08 13:30:00,66.5,66.69,66.47,66.56,56700.0,52.3336,52.4831,52.31,52.3808,56700.0
2008-04-08 14:00:00,66.56,66.57,66.31,66.57,95400.0,52.3808,52.3887,52.1841,52.3887,95400.0
2008-04-08 14:30:00,66.53,66.85,66.44,66.85,105500.0,52.3572,52.609,52.2864,52.609,105500.0
2008-04-08 15:00:00,66.85,66.95,66.52,66.73,149600.0,52.609,52.6877,52.3493,52.5146,149600.0
2008-04-08 15:30:00,66.73,66.8,66.52,66.58,162500.0,52.5146,52.5697,52.3493,52.3966,162500.0
2008-04-09 09:30:00,66.88,67.1,66.18,66.41,110200.0,52.6326,52.8058,52.0818,52.2628,110200.0
2008-04-09 10:00:00,66.41,66.48,65.69,65.85,206900.0,52.2628,52.3179,51.6962,51.8221,206900.0
2008-04-09 10:30:00,65.89,66.23,65.75,66.23,124000.0,51.8535,52.1211,51.7434,52.1211,124000.0
2008-04-09 11:00:00,66.22,66.25,65.19,65.2,192900.0,52.1132,52.1369,51.3027,51.3105,192900.0
2008-04-09 11:30:00,65.22,65.22,64.75,65.08,100600.0,51.3263,51.3263,50.9564,51.2161,100600.0
2008-04-09 12:00:00,65.06,65.35,64.76,64.98,61100.0,51.2004,51.4286,50.9643,51.1374,61100.0
2008-04-09 12:30:00,64.93,65.04,64.83,64.97,62100.0,51.0981,51.1846,51.0194,51.1295,62100.0
2008-04-09 13:00:00,65.0,65.32,64.93,65.21,71200.0,51.1531,51.405,51.0981,51.3184,71200.0
2008-04-09 13:30:00,65.19,65.45,65.12,65.3,55100.0,51.3027,51.5073,51.2476,51.3892,55100.0
2008-04-09 14:00:00,65.34,65.69,65.15,65.22,86600.0,51.4207,51.6962,51.2712,51.3263,86600.0
2008-04-09 14:30:00,65.22,65.22,64.7,64.96,71700.0,51.3263,51.3263,50.9171,51.1217,71700.0
2008-04-09 15:00:00,64.97,65.06,64.35,64.39,132800.0,51.1295,51.2004,50.6416,50.6731,132800.0
2008-04-09 15:30:00,64.39,64.85,64.33,64.68,206600.0,50.6731,51.0351,50.6259,50.9013,206600.0
2008-04-10 09:30:00,64.51,64.93,63.14,63.17,92900.0,50.7675,51.0981,49.6894,49.713,92900.0
2008-04-10 10:00:00,63.23,63.78,62.96,63.76,128300.0,49.7602,50.193,49.5477,50.1773,128300.0
2008-04-10 10:30:00,63.76,64.05,63.68,63.95,74500.0,50.1773,50.4055,50.1143,50.3268,74500.0
2008-04-10 11:00:00,63.98,64.55,63.97,64.44,107700.0,50.3504,50.799,50.3426,50.7124,107700.0
2008-04-10 11:30:00,64.44,65.15,64.44,64.64,97700.0,50.7124,51.2712,50.7124,50.8698,97700.0
2008-04-10 12:00:00,64.59,65.19,64.37,64.9,47900.0,50.8305,51.3027,50.6574,51.0744,47900.0
2008-04-10 12:30:00,64.9,64.96,64.58,64.67,59100.0,51.0744,51.1217,50.8226,50.8934,59100.0
2008-04-10 13:00:00,64.64,64.74,64.56,64.56,85100.0,50.8698,50.9485,50.8069,50.8069,85100.0
2008-04-10 13:30:00,64.61,65.11,64.59,64.9,71600.0,50.8462,51.2397,50.8305,51.0744,71600.0
2008-04-10 14:00:00,64.95,65.0,64.55,64.69,75500.0,51.1138,51.1531,50.799,50.9092,75500.0
2008-04-10 14:30:00,64.69,64.97,64.51,64.85,99600.0,50.9092,51.1295,50.7675,51.0351,99600.0
2008-04-10 15:00:00,64.91,64.99,64.46,64.64,114400.0,51.0823,51.1453,50.7282,50.8698,114400.0
2008-04-10 15:30:00,64.64,64.64,64.24,64.36,264200.0,50.8698,50.8698,50.555,50.6495,264200.0
2008-04-11 09:30:00,63.68,63.76,63.11,63.55,114600.0,50.1143,50.1773,49.6658,50.012,114600.0
2008-04-11 10:00:00,63.56,63.84,63.19,63.42,93800.0,50.0199,50.2403,49.7287,49.9097,93800.0
2008-04-11 10:30:00,63.52,63.73,63.31,63.55,127500.0,49.9884,50.1537,49.8232,50.012,127500.0
2008-04-11 11:00:00,63.55,63.7,63.37,63.56,85700.0,50.012,50.1301,49.8704,50.0199,85700.0
2008-04-11 11:30:00,63.54,64.0,63.54,63.9,76200.0,50.0042,50.3662,50.0042,50.2875,76200.0
2008-04-11 12:00:00,63.97,63.97,62.99,63.24,61200.0,50.3426,50.3426,49.5713,49.7681,61200.0
2008-04-11 12:30:00,63.24,63.59,63.08,63.5,79600.0,49.7681,50.0435,49.6422,49.9727,79600.0
2008-04-11 13:00:00,63.46,63.46,62.74,62.74,69600.0,49.9412,49.9412,49.3746,49.3746,69600.0
2008-04-11 13:30:00,62.73,62.79,62.45,62.78,58200.0,49.3667,49.4139,49.1464,49.4061,58200.0
2008-04-11 14:00:00,62.73,62.8,62.41,62.49,44200.0,49.3667,49.4218,49.1149,49.1778,44200.0
2008-04-11 14:30:00,62.48,62.68,62.16,62.37,45100.0,49.17,49.3274,48.9181,49.0834,45100.0
2008-04-11 15:00:00,62.43,62.78,62.29,62.74,63100.0,49.1306,49.4061,49.0205,49.3746,63100.0
2008-04-11 15:30:00,62.71,62.79,62.16,62.67,120900.0,49.351,49.4139,48.9181,49.3195,120900.0
2008-04-14 09:30:00,62.61,63.85,62.29,63.75,111900.0,49.2723,50.2481,49.0205,50.1694,111900.0
2008-04-14 10:00:00,63.8,64.85,63.75,64.18,155600.0,50.2088,51.0351,50.1694,50.5078,155600.0
2008-04-14 10:30:00,64.19,65.03,64.0,64.95,93500.0,50.5157,51.1768,50.3662,51.1138,93500.0
2008-04-14 11:00:00,64.95,65.39,64.78,65.09,111900.0,51.1138,51.4601,50.98,51.224,111900.0
2008-04-14 11:30:00,65.09,65.2,64.9,65.0,97000.0,51.224,51.3105,51.0744,51.1531,97000.0
2008-04-14 12:00:00,65.03,65.04,64.4,64.91,76700.0,51.1768,51.1846,50.681,51.0823,76700.0
2008-04-14 12:30:00,64.94,65.16,64.5,64.92,48200.0,51.1059,51.2791,50.7597,51.0902,48200.0
2008-04-14 13:00:00,64.92,64.98,64.71,64.83,37000.0,51.0902,51.1374,50.9249,51.0194,37000.0
2008-04-14 13:30:00,64.78,64.8,64.36,64.53,41400.0,50.98,50.9957,50.6495,50.7833,41400.0
2008-04-14 14:00:00,64.53,64.69,64.45,64.45,43100.0,50.7833,50.9092,50.7203,50.7203,43100.0
2008-04-14 14:30:00,64.45,64.56,64.09,64.2,70100.0,50.7203,50.8069,50.437,50.5236,70100.0
2008-04-14 15:00:00,64.2,64.27,63.87,64.0,78600.0,50.5236,50.5787,50.2639,50.3662,78600.0
2008-04-14 15:30:00,63.96,64.46,63.91,64.36,120600.0,50.3347,50.7282,50.2953,50.6495,120600.0
2008-04-15 09:30:00,65.41,66.27,64.53,64.53,155000.0,51.4758,52.1526,50.7833,50.7833,155000.0
2008-04-15 10:00:00,64.61,64.68,63.62,63.79,145700.0,50.8462,50.9013,50.0671,50.2009,145700.0
2008-04-15 10:30:00,63.79,64.05,63.73,63.88,65100.0,50.2009,50.4055,50.1537,50.2717,65100.0
2008-04-15 11:00:00,63.83,63.87,62.67,63.07,73500.0,50.2324,50.2639,49.3195,49.6343,73500.0
2008-04-15 11:30:00,63.07,63.48,62.99,63.42,42400.0,49.6343,49.9569,49.5713,49.9097,42400.0
2008-04-15 12:00:00,63.45,63.46,62.86,63.01,47100.0,49.9333,49.9412,49.469,49.5871,47100.0
2008-04-15 12:30:00,63.03,63.21,62.83,62.97,38100.0,49.6028,49.7445,49.4454,49.5556,38100.0
2008-04-15 13:00:00,62.99,63.47,62.94,63.44,42300.0,49.5713,49.9491,49.532,49.9255,42300.0
2008-04-15 13:30:00,63.44,64.46,63.4,64.35,83800.0,49.9255,50.7282,49.894,50.6416,83800.0
2008-04-15 14:00:00,64.35,64.68,64.13,64.45,69500.0,50.6416,50.9013,50.4685,50.7203,69500.0
2008-04-15 14:30:00,64.45,64.64,64.0,64.07,105300.0,50.7203,50.8698,50.3662,50.4213,105300.0
2008-04-15 15:00:00,64.13,64.89,64.13,64.88,134900.0,50.4685,51.0666,50.4685,51.0587,134900.0
2008-04-15 15:30:00,64.87,64.98,64.64,64.95,150600.0,51.0508,51.1374,50.8698,51.1138,150600.0
2008-04-16 09:30:00,65.62,67.27,65.62,66.5,108000.0,51.6411,52.9396,51.6411,52.3336,108000.0
2008-04-16 10:00:00,66.51,66.73,65.98,66.38,121100.0,52.3415,52.5146,51.9244,52.2392,121100.0
2008-04-16 10:30:00,66.4,66.72,66.33,66.52,106100.0,52.2549,52.5067,52.1998,52.3493,106100.0
2008-04-16 11:00:00,66.6,67.93,66.52,67.87,140800.0,52.4123,53.459,52.3493,53.4118,140800.0
2008-04-16 11:30:00,67.92,68.58,67.57,67.85,245200.0,53.4511,53.9705,53.1757,53.396,245200.0
2008-04-16 12:00:00,67.85,68.2,67.52,67.91,130000.0,53.396,53.6715,53.1363,53.4432,130000.0
2008-04-16 12:30:00,67.95,68.2,67.22,67.37,145700.0,53.4747,53.6715,52.9002,53.0183,145700.0
2008-04-16 13:00:00,67.4,67.4,66.8,67.07,78200.0,53.0419,53.0419,52.5697,52.7822,78200.0
2008-04-16 13:30:00,67.12,67.28,66.94,66.97,54800.0,52.8215,52.9474,52.6799,52.7035,54800.0
2008-04-16 14:00:00,67.01,67.77,66.87,67.69,107300.0,52.735,53.3331,52.6248,53.2701,107300.0
2008-04-16 14:30:00,67.69,67.85,67.44,67.84,71700.0,53.2701,53.396,53.0734,53.3881,71700.0
2008-04-16 15:00:00,67.85,68.0,67.44,67.49,104500.0,53.396,53.5141,53.0734,53.1127,104500.0
2008-04-16 15:30:00,67.45,67.65,67.28,67.47,172800.0,53.0812,53.2386,52.9474,53.097,172800.0
2008-04-17 09:30:00,67.51,67.51,66.53,66.96,94600.0,53.1284,53.1284,52.3572,52.6956,94600.0
2008-04-17 10:00:00,67.01,67.52,66.53,67.42,64500.0,52.735,53.1363,52.3572,53.0576,64500.0
2008-04-17 10:30:00,67.4,68.08,67.0,67.23,91300.0,53.0419,53.577,52.7271,52.9081,91300.0
2008-04-17 11:00:00,67.2,67.35,66.4,66.41,80500.0,52.8845,53.0025,52.2549,52.2628,80500.0
2008-04-17 11:30:00,66.42,66.55,65.82,65.97,85200.0,52.2706,52.3729,51.7985,51.9165,85200.0
2008-04-17 12:00:00,66.0,66.12,65.4,65.5,97400.0,51.9401,52.0346,51.4679,51.5466,97400.0
2008-04-17 12:30:00,65.5,65.66,65.42,65.53,58400.0,51.5466,51.6725,51.4837,51.5702,58400.0
2008-04-17 13:00:00,65.56,65.63,65.2,65.54,60000.0,51.5938,51.6489,51.3105,51.5781,60000.0
2008-04-17 13:30:00,65.56,65.68,65.35,65.65,61400.0,51.5938,51.6883,51.4286,51.6647,61400.0
2008-04-17 14:00:00,65.63,65.67,65.26,65.57,50300.0,51.6489,51.6804,51.3578,51.6017,50300.0
2008-04-17 14:30:00,65.57,66.19,65.57,65.65,52400.0,51.6017,52.0896,51.6017,51.6647,52400.0
2008-04-17 15:00:00,65.67,66.25,65.61,66.1,58100.0,51.6804,52.1369,51.6332,52.0188,58100.0
2008-04-17 15:30:00,66.09,66.6,66.04,66.24,122800.0,52.0109,52.4123,51.9716,52.129,122800.0
2008-04-18 09:30:00,68.54,69.0,68.05,68.75,233900.0,53.939,54.301,53.5534,54.1043,233900.0
2008-04-18 10:00:00,68.73,69.2,68.41,69.06,103200.0,54.0885,54.4584,53.8367,54.3482,103200.0
2008-04-18 10:30:00,69.06,70.28,69.06,70.06,156400.0,54.3482,55.3084,54.3482,55.1352,156400.0
2008-04-18 11:00:00,70.13,70.89,69.84,70.89,135000.0,55.1903,55.7884,54.9621,55.7884,135000.0
2008-04-18 11:30:00,70.83,71.06,70.11,70.52,109300.0,55.7412,55.9222,55.1746,55.4972,109300.0
2008-04-18 12:00:00,70.5,70.64,70.25,70.54,74100.0,55.4815,55.5917,55.2847,55.513,74100.0
2008-04-18 12:30:00,70.57,71.0,70.57,70.91,102700.0,55.5366,55.875,55.5366,55.8041,102700.0
2008-04-18 13:00:00,70.91,70.98,70.3,70.6,85900.0,55.8041,55.8592,55.3241,55.5602,85900.0
2008-04-18 13:30:00,70.55,70.75,70.04,70.11,109100.0,55.5208,55.6782,55.1195,55.1746,109100.0
2008-04-18 14:00:00,70.09,70.12,69.43,69.8,144100.0,55.1588,55.1824,54.6394,54.9306,144100.0
2008-04-18 14:30:00,69.78,70.17,69.74,69.86,120900.0,54.9149,55.2218,54.8834,54.9778,120900.0
2008-04-18 15:00:00,69.85,69.96,69.39,69.6,154900.0,54.97,55.0565,54.6079,54.7732,154900.0
2008-04-18 15:30:00,69.62,69.98,69.54,69.86,258600.0,54.789,55.0723,54.726,54.9778,258600.0
2008-04-21 09:30:00,70.97,71.19,70.35,70.52,127200.0,55.8514,56.0245,55.3634,55.4972,127200.0
2008-04-21 10:00:00,70.5,70.6,69.41,69.5,67000.0,55.4815,55.5602,54.6237,54.6945,67000.0
2008-04-21 10:30:00,69.48,69.92,69.31,69.72,61300.0,54.6788,55.025,54.545,54.8676,61300.0
2008-04-21 11:00:00,69.67,69.9,69.4,69.43,85400.0,54.8283,55.0093,54.6158,54.6394,85400.0
2008-04-21 11:30:00,69.41,69.69,69.37,69.42,70900.0,54.6237,54.844,54.5922,54.6316,70900.0
2008-04-21 12:00:00,69.46,69.8,69.35,69.59,63500.0,54.663,54.9306,54.5765,54.7653,63500.0
2008-04-21 12:30:00,69.65,69.73,69.46,69.69,63000.0,54.8126,54.8755,54.663,54.844,63000.0
2008-04-21 13:00:00,69.71,69.95,69.43,69.43,43100.0,54.8598,55.0487,54.6394,54.6394,43100.0
2008-04-21 13:30:00,69.45,69.69,69.25,69.56,46500.0,54.6552,54.844,54.4978,54.7417,46500.0
2008-04-21 14:00:00,69.53,69.71,69.39,69.6,58800.0,54.7181,54.8598,54.6079,54.7732,58800.0
2008-04-21 14:30:00,69.58,69.99,69.52,69.69,67000.0,54.7575,55.0801,54.7103,54.844,67000.0
2008-04-21 15:00:00,69.69,70.29,69.61,70.12,93800.0,54.844,55.3162,54.7811,55.1824,93800.0
2008-04-21 15:30:00,70.08,70.5,70.02,70.48,135600.0,55.151,55.4815,55.1037,55.4657,135600.0
2008-04-22 09:30:00,70.38,70.63,68.27,68.53,172400.0,55.387,55.5838,53.7265,53.9312,172400.0
2008-04-22 10:00:00,68.5,69.14,68.25,68.39,129100.0,53.9075,54.4112,53.7108,53.821,129100.0
2008-04-22 10:30:00,68.44,68.93,68.44,68.72,194400.0,53.8603,54.2459,53.8603,54.0807,194400.0
2008-04-22 11:00:00,68.73,69.22,68.6,69.16,154400.0,54.0885,54.4742,53.9862,54.4269,154400.0
2008-04-22 11:30:00,69.16,69.36,68.85,69.0,164800.0,54.4269,54.5843,54.183,54.301,164800.0
2008-04-22 12:00:00,69.0,69.0,68.05,68.05,106800.0,54.301,54.301,53.5534,53.5534,106800.0
2008-04-22 12:30:00,68.06,68.28,67.09,67.2,93100.0,53.5613,53.7344,52.7979,52.8845,93100.0
2008-04-22 13:00:00,67.19,68.21,67.19,68.04,72500.0,52.8766,53.6793,52.8766,53.5455,72500.0
2008-04-22 13:30:00,68.02,68.36,68.02,68.16,54100.0,53.5298,53.7974,53.5298,53.64,54100.0
2008-04-22 14:00:00,68.18,68.34,67.94,68.18,57900.0,53.6557,53.7816,53.4668,53.6557,57900.0
2008-04-22 14:30:00,68.24,68.29,67.7,67.97,44600.0,53.7029,53.7423,53.278,53.4904,44600.0
2008-04-22 15:00:00,67.94,68.47,67.81,68.47,84800.0,53.4668,53.8839,53.3645,53.8839,84800.0
2008-04-22 15:30:00,68.43,68.74,68.19,68.43,138500.0,53.8525,54.0964,53.6636,53.8525,138500.0
2008-04-23 09:30:00,68.59,68.76,67.03,67.09,101000.0,53.9784,54.1122,52.7507,52.7979,101000.0
2008-04-23 10:00:00,67.12,67.48,66.23,67.45,90200.0,52.8215,53.1048,52.1211,53.0812,90200.0
2008-04-23 10:30:00,67.45,68.27,67.3,67.85,75400.0,53.0812,53.7265,52.9632,53.396,75400.0
2008-04-23 11:00:00,67.81,68.28,67.68,67.88,66800.0,53.3645,53.7344,53.2622,53.4196,66800.0
2008-04-23 11:30:00,67.88,67.99,67.58,67.73,57800.0,53.4196,53.5062,53.1835,53.3016,57800.0
2008-04-23 12:00:00,67.72,67.75,67.25,67.45,46500.0,53.2937,53.3173,52.9238,53.0812,46500.0
2008-04-23 12:30:00,67.46,67.58,67.15,67.32,38600.0,53.0891,53.1835,52.8451,52.9789,38600.0
2008-04-23 13:00:00,67.36,67.88,67.28,67.87,85100.0,53.0104,53.4196,52.9474,53.4118,85100.0
2008-04-23 13:30:00,67.85,68.03,67.42,67.64,46700.0,53.396,53.5377,53.0576,53.2307,46700.0
2008-04-23 14:00:00,67.61,68.18,67.55,67.76,79900.0,53.2071,53.6557,53.1599,53.3252,79900.0
2008-04-23 14:30:00,67.76,68.12,67.75,67.86,81800.0,53.3252,53.6085,53.3173,53.4039,81800.0
2008-04-23 15:00:00,67.87,68.28,67.28,68.01,96300.0,53.4118,53.7344,52.9474,53.5219,96300.0
2008-04-23 15:30:00,68.01,68.27,67.75,68.13,144900.0,53.5219,53.7265,53.3173,53.6164,144900.0
2008-04-24 09:30:00,68.03,68.03,65.64,65.82,148700.0,53.5377,53.5377,51.6568,51.7985,148700.0
2008-04-24 10:00:00,65.82,65.82,65.03,65.53,126100.0,51.7985,51.7985,51.1768,51.5702,126100.0
2008-04-24 10:30:00,65.53,65.61,65.09,65.6,67500.0,51.5702,51.6332,51.224,51.6253,67500.0
2008-04-24 11:00:00,65.57,66.21,65.45,66.21,84100.0,51.6017,52.1054,51.5073,52.1054,84100.0
2008-04-24 11:30:00,66.22,66.92,66.22,66.36,70700.0,52.1132,52.6641,52.1132,52.2234,70700.0
2008-04-24 12:00:00,66.39,66.58,66.26,66.31,49500.0,52.247,52.3966,52.1447,52.1841,49500.0
2008-04-24 12:30:00,66.28,66.65,66.1,66.26,50200.0,52.1605,52.4516,52.0188,52.1447,50200.0
2008-04-24 13:00:00,66.24,66.38,65.82,65.84,60500.0,52.129,52.2392,51.7985,51.8142,60500.0
2008-04-24 13:30:00,65.89,65.95,65.52,65.64,98300.0,51.8535,51.9008,51.5624,51.6568,98300.0
2008-04-24 14:00:00,65.65,66.09,65.61,65.85,97000.0,51.6647,52.0109,51.6332,51.8221,97000.0
2008-04-24 14:30:00,65.9,66.13,65.74,65.88,58000.0,51.8614,52.0424,51.7355,51.8457,58000.0
2008-04-24 15:00:00,65.81,66.25,65.55,65.72,157900.0,51.7906,52.1369,51.586,51.7198,157900.0
2008-04-24 15:30:00,65.7,66.48,65.42,66.01,237200.0,51.704,52.3179,51.4837,51.948,237200.0
2008-04-25 09:30:00,66.25,67.54,66.25,66.45,101700.0,52.1369,53.1521,52.1369,52.2943,101700.0
2008-04-25 10:00:00,66.43,67.01,66.0,66.97,87100.0,52.2785,52.735,51.9401,52.7035,87100.0
2008-04-25 10:30:00,66.91,67.32,66.58,66.77,79500.0,52.6563,52.9789,52.3966,52.5461,79500.0
2008-04-25 11:00:00,66.8,66.98,66.06,66.29,57700.0,52.5697,52.7113,51.9873,52.1683,57700.0
2008-04-25 11:30:00,66.31,66.81,66.24,66.4,57600.0,52.1841,52.5776,52.129,52.2549,57600.0
2008-04-25 12:00:00,66.44,67.17,66.36,66.55,42800.0,52.2864,52.8609,52.2234,52.3729,42800.0
2008-04-25 12:30:00,66.62,67.19,66.29,66.86,34400.0,52.428,52.8766,52.1683,52.6169,34400.0
2008-04-25 13:00:00,66.82,67.1,66.68,66.82,25900.0,52.5854,52.8058,52.4753,52.5854,25900.0
2008-04-25 13:30:00,66.81,67.48,66.56,67.48,49100.0,52.5776,53.1048,52.3808,53.1048,49100.0
2008-04-25 14:00:00,67.51,67.56,66.88,66.95,88100.0,53.1284,53.1678,52.6326,52.6877,88100.0
2008-04-25 14:30:00,66.98,67.39,66.76,67.22,58100.0,52.7113,53.034,52.5382,52.9002,58100.0
2008-04-25 15:00:00,67.22,67.87,67.1,67.65,106900.0,52.9002,53.4118,52.8058,53.2386,106900.0
2008-04-25 15:30:00,67.69,67.75,67.25,67.66,235200.0,53.2701,53.3173,52.9238,53.2465,235200.0
2008-04-28 09:30:00,69.35,69.35,68.06,68.87,208300.0,54.5765,54.5765,53.5613,54.1987,208300.0
2008-04-28 10:00:00,68.86,69.75,68.55,69.38,136300.0,54.1909,54.8913,53.9469,54.6001,136300.0
2008-04-28 10:30:00,69.38,69.8,69.15,69.8,78000.0,54.6001,54.9306,54.4191,54.9306,78000.0
2008-04-28 11:00:00,69.8,69.84,69.13,69.58,184200.0,54.9306,54.9621,54.4033,54.7575,184200.0
2008-04-28 11:30:00,69.55,70.77,69.5,70.42,126300.0,54.7339,55.694,54.6945,55.4185,126300.0
2008-04-28 12:00:00,70.46,70.46,69.81,70.15,96100.0,55.45,55.45,54.9385,55.206,96100.0
2008-04-28 12:30:00,70.14,70.21,69.37,69.42,38900.0,55.1982,55.2533,54.5922,54.6316,38900.0
2008-04-28 13:00:00,69.42,69.47,68.96,69.09,58000.0,54.6316,54.6709,54.2696,54.3719,58000.0
2008-04-28 13:30:00,69.03,69.27,68.78,68.84,72600.0,54.3246,54.5135,54.1279,54.1751,72600.0
2008-04-28 14:00:00,68.87,69.09,68.71,68.95,76800.0,54.1987,54.3719,54.0728,54.2617,76800.0
2008-04-28 14:30:00,68.9,69.27,68.9,69.07,62400.0,54.2223,54.5135,54.2223,54.3561,62400.0
2008-04-28 15:00:00,69.07,69.32,68.88,68.88,157100.0,54.3561,54.5529,54.2066,54.2066,157100.0
2008-04-28 15:30:00,68.85,69.17,68.75,68.9,193800.0,54.183,54.4348,54.1043,54.2223,193800.0
2008-04-29 09:30:00,70.1,70.6,67.12,68.67,235500.0,55.1667,55.5602,52.8215,54.0413,235500.0
2008-04-29 10:00:00,68.68,68.89,66.1,66.59,353000.0,54.0492,54.2145,52.0188,52.4044,353000.0
2008-04-29 10:30:00,66.5,66.5,62.26,63.23,766700.0,52.3336,52.3336,48.9968,49.7602,766700.0
2008-04-29 11:00:00,63.26,64.33,62.79,64.19,358000.0,49.7838,50.6259,49.4139,50.5157,358000.0
2008-04-29 11:30:00,64.21,64.57,63.6,63.97,222800.0,50.5314,50.8147,50.0514,50.3426,222800.0
2008-04-29 12:00:00,64.03,64.07,62.53,63.21,160100.0,50.3898,50.4213,49.2093,49.7445,160100.0
2008-04-29 12:30:00,63.21,63.55,62.62,62.97,165400.0,49.7445,50.012,49.2802,49.5556,165400.0
2008-04-29 13:00:00,62.97,63.0,61.62,61.8,154900.0,49.5556,49.5792,48.4932,48.6348,154900.0
2008-04-29 13:30:00,61.76,61.93,61.16,61.72,203900.0,48.6034,48.7371,48.1312,48.5719,203900.0
2008-04-29 14:00:00,61.69,61.95,61.14,61.64,189000.0,48.5483,48.7529,48.1154,48.5089,189000.0
2008-04-29 14:30:00,61.7,62.32,61.5,62.01,187200.0,48.5561,49.0441,48.3987,48.8001,187200.0
2008-04-29 15:00:00,61.99,62.2,61.0,61.07,211600.0,48.7844,48.9496,48.0053,48.0603,211600.0
2008-04-29 15:30:00,61.05,61.41,60.51,60.84,604500.0,48.0446,48.3279,47.6196,47.8793,604500.0
2008-04-30 09:30:00,61.21,62.02,60.07,60.87,303500.0,48.1705,48.808,47.2734,47.903,303500.0
2008-04-30 10:00:00,60.83,62.17,60.78,62.11,335700.0,47.8715,48.926,47.8321,48.8788,335700.0
2008-04-30 10:30:00,62.1,62.11,61.31,61.58,1447600.0,48.8709,48.8788,48.2492,48.4617,1447600.0
2008-04-30 11:00:00,61.56,62.05,61.48,61.89,174800.0,48.446,48.8316,48.383,48.7057,174800.0
2008-04-30 11:30:00,61.91,61.99,61.7,61.98,136900.0,48.7214,48.7844,48.5561,48.7765,136900.0
2008-04-30 12:00:00,61.95,62.0,60.8,61.0,153300.0,48.7529,48.7922,47.8479,48.0053,153300.0
2008-04-30 12:30:00,61.0,61.18,60.71,60.8,115300.0,48.0053,48.1469,47.777,47.8479,115300.0
2008-04-30 13:00:00,60.77,61.05,60.77,60.79,109000.0,47.8243,48.0446,47.8243,47.84,109000.0
2008-04-30 13:30:00,60.8,60.97,60.7,60.81,85600.0,47.8479,47.9816,47.7692,47.8557,85600.0
2008-04-30 14:00:00,60.76,61.34,60.25,60.81,209700.0,47.8164,48.2728,47.415,47.8557,209700.0
2008-04-30 14:30:00,60.74,61.16,60.26,60.26,202800.0,47.8006,48.1312,47.4229,47.4229,202800.0
2008-04-30 15:00:00,60.3,60.49,59.74,60.02,186800.0,47.4544,47.6039,47.0137,47.234,186800.0
2008-04-30 15:30:00,60.03,60.47,60.0,60.05,193500.0,47.2419,47.5882,47.2183,47.2576,193500.0
2008-05-01 09:30:00,60.15,60.28,57.27,57.27,330200.0,47.3363,47.4386,45.0699,45.0699,330200.0
2008-05-01 10:00:00,57.26,57.74,56.22,56.69,513700.0,45.062,45.4397,44.2435,44.6134,513700.0
2008-05-01 10:30:00,56.65,56.74,55.75,55.85,422800.0,44.5819,44.6528,43.8737,43.9524,422800.0
2008-05-01 11:00:00,55.85,55.98,54.95,55.34,334600.0,43.9524,44.0547,43.2441,43.551,334600.0
2008-05-01 11:30:00,55.34,55.44,55.04,55.25,330500.0,43.551,43.6297,43.3149,43.4802,330500.0
2008-05-01 12:00:00,55.27,56.55,55.24,56.01,529600.0,43.4959,44.5032,43.4723,44.0783,529600.0
2008-05-01 12:30:00,56.01,56.6,55.97,55.97,406900.0,44.0783,44.5426,44.0468,44.0468,406900.0
2008-05-01 13:00:00,55.9,56.26,55.49,56.07,256500.0,43.9917,44.275,43.669,44.1255,256500.0
2008-05-01 13:30:00,56.05,56.21,55.68,55.87,231100.0,44.1097,44.2357,43.8186,43.9681,231100.0
2008-05-01 14:00:00,55.88,56.17,55.75,55.88,201600.0,43.976,44.2042,43.8737,43.976,201600.0
2008-05-01 14:30:00,55.89,56.39,55.8,55.96,324700.0,43.9838,44.3773,43.913,44.0389,324700.0
2008-05-01 15:00:00,56.0,56.33,55.64,55.98,329900.0,44.0704,44.3301,43.7871,44.0547,329900.0
2008-05-01 15:30:00,55.94,56.0,55.3,55.56,563700.0,44.0232,44.0704,43.5195,43.7241,563700.0
2008-05-02 09:30:00,55.81,57.81,55.53,57.2,535000.0,43.9209,45.4948,43.7005,45.0148,535000.0
2008-05-02 10:00:00,57.25,57.44,56.5,56.54,295000.0,45.0541,45.2036,44.4639,44.4954,295000.0
2008-05-02 10:30:00,56.57,57.36,56.47,56.97,248400.0,44.519,45.1407,44.4403,44.8338,248400.0
2008-05-02 11:00:00,56.98,58.09,56.95,57.92,266800.0,44.8416,45.7152,44.818,45.5814,266800.0
2008-05-02 11:30:00,57.92,58.01,57.56,57.76,226100.0,45.5814,45.6522,45.2981,45.4555,226100.0
2008-05-02 12:00:00,57.75,57.81,57.31,57.37,284300.0,45.4476,45.4948,45.1013,45.1486,284300.0
2008-05-02 12:30:00,57.37,57.9,57.22,57.66,228400.0,45.1486,45.5656,45.0305,45.3768,228400.0
2008-05-02 13:00:00,57.65,58.18,57.44,58.14,162500.0,45.3689,45.786,45.2036,45.7545,162500.0
2008-05-02 13:30:00,58.11,58.5,58.0,58.18,224000.0,45.7309,46.0378,45.6443,45.786,224000.0
2008-05-02 14:00:00,58.19,58.41,57.85,58.1,307600.0,45.7939,45.967,45.5263,45.723,307600.0
2008-05-02 14:30:00,58.12,58.92,58.02,58.79,210200.0,45.7388,46.3684,45.6601,46.2661,210200.0
2008-05-02 15:00:00,58.79,59.3,58.5,59.0,369600.0,46.2661,46.6674,46.0378,46.4313,369600.0
2008-05-02 15:30:00,59.0,59.2,58.6,58.97,473200.0,46.4313,46.5887,46.1165,46.4077,473200.0
2008-05-05 09:30:00,59.61,59.61,57.4,57.65,354400.0,46.9114,46.9114,45.1722,45.3689,354400.0
2008-05-05 10:00:00,57.73,57.81,56.19,56.82,417500.0,45.4319,45.4948,44.2199,44.7157,417500.0
2008-05-05 10:30:00,56.82,57.31,56.61,56.93,159600.0,44.7157,45.1013,44.5505,44.8023,159600.0
2008-05-05 11:00:00,56.93,57.04,56.2,56.32,207300.0,44.8023,44.8889,44.2278,44.3222,207300.0
2008-05-05 11:30:00,56.29,56.55,55.54,55.78,260500.0,44.2986,44.5032,43.7084,43.8973,260500.0
2008-05-05 12:00:00,55.78,55.9,55.5,55.64,150000.0,43.8973,43.9917,43.6769,43.7871,150000.0
2008-05-05 12:30:00,55.64,55.66,54.68,55.0,180700.0,43.7871,43.8028,43.0316,43.2834,180700.0
2008-05-05 13:00:00,55.01,55.39,54.77,55.05,142900.0,43.2913,43.5903,43.1024,43.3228,142900.0
2008-05-05 13:30:00,55.08,55.44,55.04,55.17,121300.0,43.3464,43.6297,43.3149,43.4172,121300.0
2008-05-05 14:00:00,55.13,55.69,55.05,55.59,137700.0,43.3857,43.8264,43.3228,43.7477,137700.0
2008-05-05 14:30:00,55.57,55.64,55.27,55.48,137900.0,43.732,43.7871,43.4959,43.6612,137900.0
2008-05-05 15:00:00,55.47,56.09,55.47,55.92,238400.0,43.6533,44.1412,43.6533,44.0074,238400.0
2008-05-05 15:30:00,55.92,56.04,55.56,55.7,236500.0,44.0074,44.1019,43.7241,43.8343,236500.0
2008-05-06 09:30:00,57.16,58.83,56.84,58.2,528200.0,44.9833,46.2975,44.7315,45.8017,528200.0
2008-05-06 10:00:00,58.19,58.5,57.8,58.45,387500.0,45.7939,46.0378,45.4869,45.9985,387500.0
2008-05-06 10:30:00,58.47,58.57,58.12,58.32,256400.0,46.0142,46.0929,45.7388,45.8962,256400.0
2008-05-06 11:00:00,58.32,58.5,58.15,58.37,199700.0,45.8962,46.0378,45.7624,45.9355,199700.0
2008-05-06 11:30:00,58.37,58.6,58.23,58.59,116300.0,45.9355,46.1165,45.8253,46.1087,116300.0
2008-05-06 12:00:00,58.61,59.19,58.42,59.1,142200.0,46.1244,46.5808,45.9749,46.51,142200.0
2008-05-06 12:30:00,59.12,59.19,58.82,59.0,95700.0,46.5258,46.5808,46.2897,46.4313,95700.0
2008-05-06 13:00:00,59.0,59.18,58.91,59.12,108400.0,46.4313,46.573,46.3605,46.5258,108400.0
2008-05-06 13:30:00,59.14,59.45,58.93,59.21,137100.0,46.5415,46.7855,46.3762,46.5966,137100.0
2008-05-06 14:00:00,59.2,59.23,58.5,58.64,165400.0,46.5887,46.6123,46.0378,46.148,165400.0
2008-05-06 14:30:00,58.65,58.95,58.56,58.93,146200.0,46.1559,46.392,46.085,46.3762,146200.0
2008-05-06 15:00:00,58.9,59.13,58.75,58.89,213800.0,46.3526,46.5336,46.2346,46.3447,213800.0
2008-05-06 15:30:00,58.89,59.17,58.69,58.73,306100.0,46.3447,46.5651,46.1874,46.2188,306100.0
2008-05-07 09:30:00,58.87,60.37,58.73,59.75,284500.0,46.329,47.5095,46.2188,47.0215,284500.0
2008-05-07 10:00:00,59.75,60.38,59.38,60.21,201600.0,47.0215,47.5173,46.7304,47.3836,201600.0
2008-05-07 10:30:00,60.21,60.25,59.39,59.49,215400.0,47.3836,47.415,46.7382,46.8169,215400.0
2008-05-07 11:00:00,59.49,60.0,59.25,59.56,150100.0,46.8169,47.2183,46.6281,46.872,150100.0
2008-05-07 11:30:00,59.59,59.65,58.94,59.16,105800.0,46.8956,46.9428,46.3841,46.5572,105800.0
2008-05-07 12:00:00,59.19,59.88,59.18,59.57,97200.0,46.5808,47.1238,46.573,46.8799,97200.0
2008-05-07 12:30:00,59.57,60.13,59.55,59.73,84400.0,46.8799,47.3206,46.8641,47.0058,84400.0
2008-05-07 13:00:00,59.75,59.94,59.03,59.1,73400.0,47.0215,47.1711,46.4549,46.51,73400.0
2008-05-07 13:30:00,59.15,59.47,59.1,59.28,70400.0,46.5494,46.8012,46.51,46.6517,70400.0
2008-05-07 14:00:00,59.3,59.3,58.61,58.75,110300.0,46.6674,46.6674,46.1244,46.2346,110300.0
2008-05-07 14:30:00,58.78,58.78,58.0,58.04,166900.0,46.2582,46.2582,45.6443,45.6758,166900.0
2008-05-07 15:00:00,58.07,58.37,57.85,58.02,281500.0,45.6994,45.9355,45.5263,45.6601,281500.0
2008-05-07 15:30:00,58.05,58.27,57.94,58.09,233600.0,45.6837,45.8568,45.5971,45.7152,233600.0
2008-05-08 09:30:00,58.39,59.39,57.89,58.83,202500.0,45.9513,46.7382,45.5578,46.2975,202500.0
2008-05-08 10:00:00,58.87,59.86,58.69,59.86,133500.0,46.329,47.1081,46.1874,47.1081,133500.0
2008-05-08 10:30:00,59.84,59.86,58.8,59.53,106900.0,47.0924,47.1081,46.2739,46.8484,106900.0
2008-05-08 11:00:00,59.54,59.59,58.83,59.29,100500.0,46.8563,46.8956,46.2975,46.6595,100500.0
2008-05-08 11:30:00,59.3,59.57,59.08,59.37,99300.0,46.6674,46.8799,46.4943,46.7225,99300.0
2008-05-08 12:00:00,59.4,59.53,59.1,59.1,80800.0,46.7461,46.8484,46.51,46.51,80800.0
2008-05-08 12:30:00,59.09,59.21,58.88,58.99,80000.0,46.5021,46.5966,46.3369,46.4234,80000.0
2008-05-08 13:00:00,58.97,59.09,58.69,58.85,61300.0,46.4077,46.5021,46.1874,46.3133,61300.0
2008-05-08 13:30:00,58.89,59.45,58.85,59.45,110100.0,46.3447,46.7855,46.3133,46.7855,110100.0
2008-05-08 14:00:00,59.4,59.45,59.02,59.08,68300.0,46.7461,46.7855,46.4471,46.4943,68300.0
2008-05-08 14:30:00,59.09,59.21,58.73,58.83,95900.0,46.5021,46.5966,46.2188,46.2975,95900.0
2008-05-08 15:00:00,58.83,59.02,58.59,58.85,155400.0,46.2975,46.4471,46.1087,46.3133,155400.0
2008-05-08 15:30:00,58.84,59.36,58.82,59.3,176600.0,46.3054,46.7146,46.2897,46.6674,176600.0
2008-05-09 09:30:00,59.29,59.47,58.02,58.32,123800.0,46.6595,46.8012,45.6601,45.8962,123800.0
2008-05-09 10:00:00,58.32,58.55,57.96,58.18,142500.0,45.8962,46.0772,45.6129,45.786,142500.0
2008-05-09 10:30:00,58.12,58.27,58.0,58.1,164800.0,45.7388,45.8568,45.6443,45.723,164800.0
2008-05-09 11:00:00,58.11,58.29,57.77,58.29,125000.0,45.7309,45.8726,45.4633,45.8726,125000.0
2008-05-09 11:30:00,58.29,58.73,58.23,58.32,78600.0,45.8726,46.2188,45.8253,45.8962,78600.0
2008-05-09 12:00:00,58.31,58.4,58.16,58.35,72600.0,45.8883,45.9591,45.7703,45.9198,72600.0
2008-05-09 12:30:00,58.33,58.36,58.2,58.3,82900.0,45.904,45.9277,45.8017,45.8804,82900.0
2008-05-09 13:00:00,58.32,58.54,58.25,58.4,78800.0,45.8962,46.0693,45.8411,45.9591,78800.0
2008-05-09 13:30:00,58.46,58.94,58.38,58.86,109000.0,46.0064,46.3841,45.9434,46.3211,109000.0
2008-05-09 14:00:00,58.87,59.28,58.76,59.05,129400.0,46.329,46.6517,46.2424,46.4707,129400.0
2008-05-09 14:30:00,59.02,59.18,58.74,58.79,59600.0,46.4471,46.573,46.2267,46.2661,59600.0
2008-05-09 15:00:00,58.77,58.97,58.52,58.95,114900.0,46.2503,46.4077,46.0536,46.392,114900.0
2008-05-09 15:30:00,58.92,59.06,58.7,58.98,205500.0,46.3684,46.4785,46.1952,46.4156,205500.0
2008-05-12 09:30:00,59.34,59.34,57.7,57.82,227900.0,46.6989,46.6989,45.4083,45.5027,227900.0
2008-05-12 10:00:00,57.82,58.3,57.82,58.04,184300.0,45.5027,45.8804,45.5027,45.6758,184300.0
2008-05-12 10:30:00,58.0,58.93,58.0,58.89,113000.0,45.6443,46.3762,45.6443,46.3447,113000.0
2008-05-12 11:00:00,58.89,58.99,58.22,58.43,66500.0,46.3447,46.4234,45.8175,45.9827,66500.0
2008-05-12 11:30:00,58.46,58.9,58.31,58.8,48200.0,46.0064,46.3526,45.8883,46.2739,48200.0
2008-05-12 12:00:00,58.82,58.84,58.13,58.3,49800.0,46.2897,46.3054,45.7466,45.8804,49800.0
2008-05-12 12:30:00,58.28,58.42,58.15,58.29,40200.0,45.8647,45.9749,45.7624,45.8726,40200.0
2008-05-12 13:00:00,58.29,58.43,58.03,58.12,61100.0,45.8726,45.9827,45.668,45.7388,61100.0
2008-05-12 13:30:00,58.14,58.33,58.08,58.17,53900.0,45.7545,45.904,45.7073,45.7781,53900.0
2008-05-12 14:00:00,58.16,58.44,58.07,58.29,109300.0,45.7703,45.9906,45.6994,45.8726,109300.0
2008-05-12 14:30:00,58.32,58.77,58.14,58.7,107600.0,45.8962,46.2503,45.7545,46.1952,107600.0
2008-05-12 15:00:00,58.67,58.8,58.44,58.56,120700.0,46.1716,46.2739,45.9906,46.085,120700.0
2008-05-12 15:30:00,58.54,58.69,58.32,58.39,156300.0,46.0693,46.1874,45.8962,45.9513,156300.0
2008-05-13 09:30:00,58.25,58.95,58.17,58.51,169300.0,45.8411,46.392,45.7781,46.0457,169300.0
2008-05-13 10:00:00,58.49,59.33,58.28,59.24,163200.0,46.03,46.691,45.8647,46.6202,163200.0
2008-05-13 10:30:00,59.29,59.53,58.99,59.32,108900.0,46.6595,46.8484,46.4234,46.6831,108900.0
2008-05-13 11:00:00,59.32,59.33,58.55,58.62,176600.0,46.6831,46.691,46.0772,46.1323,176600.0
2008-05-13 11:30:00,58.61,59.13,58.53,58.89,158400.0,46.1244,46.5336,46.0614,46.3447,158400.0
2008-05-13 12:00:00,58.9,59.11,58.68,58.77,96800.0,46.3526,46.5179,46.1795,46.2503,96800.0
2008-05-13 12:30:00,58.76,58.85,58.62,58.74,49000.0,46.2424,46.3133,46.1323,46.2267,49000.0
2008-05-13 13:00:00,58.75,58.85,58.6,58.78,53800.0,46.2346,46.3133,46.1165,46.2582,53800.0
2008-05-13 13:30:00,58.79,58.9,58.64,58.69,81600.0,46.2661,46.3526,46.148,46.1874,81600.0
2008-05-13 14:00:00,58.68,59.09,58.68,59.0,260700.0,46.1795,46.5021,46.1795,46.4313,260700.0
2008-05-13 14:30:00,59.01,59.06,58.88,59.0,199100.0,46.4392,46.4785,46.3369,46.4313,199100.0
2008-05-13 15:00:00,59.01,59.28,58.92,59.23,213300.0,46.4392,46.6517,46.3684,46.6123,213300.0
2008-05-13 15:30:00,59.2,59.94,59.2,59.76,274200.0,46.5887,47.1711,46.5887,47.0294,274200.0
2008-05-14 09:30:00,59.34,61.01,58.0,58.47,507100.0,46.6989,48.0131,45.6443,46.0142,507100.0
2008-05-14 10:00:00,58.43,58.81,58.31,58.33,239000.0,45.9827,46.2818,45.8883,45.904,239000.0
2008-05-14 10:30:00,58.35,58.75,58.25,58.44,313200.0,45.9198,46.2346,45.8411,45.9906,313200.0
2008-05-14 11:00:00,58.42,58.6,58.03,58.27,194400.0,45.9749,46.1165,45.668,45.8568,194400.0
2008-05-14 11:30:00,58.23,58.53,58.17,58.34,256000.0,45.8253,46.0614,45.7781,45.9119,256000.0
2008-05-14 12:00:00,58.36,58.41,58.21,58.38,134900.0,45.9277,45.967,45.8096,45.9434,134900.0
2008-05-14 12:30:00,58.36,58.62,58.28,58.45,95400.0,45.9277,46.1323,45.8647,45.9985,95400.0
2008-05-14 13:00:00,58.45,58.56,58.3,58.32,107800.0,45.9985,46.085,45.8804,45.8962,107800.0
2008-05-14 13:30:00,58.31,58.33,58.0,58.04,98400.0,45.8883,45.904,45.6443,45.6758,98400.0
2008-05-14 14:00:00,58.03,58.19,57.96,58.07,168000.0,45.668,45.7939,45.6129,45.6994,168000.0
2008-05-14 14:30:00,58.07,58.21,57.77,57.96,196200.0,45.6994,45.8096,45.4633,45.6129,196200.0
2008-05-14 15:00:00,57.97,58.06,57.67,58.0,268300.0,45.6207,45.6916,45.3846,45.6443,268300.0
2008-05-14 15:30:00,58.01,58.05,57.11,57.56,269700.0,45.6522,45.6837,44.9439,45.2981,269700.0
2008-05-15 09:30:00,57.67,58.7,57.51,58.54,155400.0,45.3846,46.1952,45.2587,46.0693,155400.0
2008-05-15 10:00:00,58.53,58.76,58.27,58.76,308700.0,46.0614,46.2424,45.8568,46.2424,308700.0
2008-05-15 10:30:00,58.81,58.9,58.35,58.52,108500.0,46.2818,46.3526,45.9198,46.0536,108500.0
2008-05-15 11:00:00,58.46,58.99,58.42,58.61,324100.0,46.0064,46.4234,45.9749,46.1244,324100.0
2008-05-15 11:30:00,58.61,58.87,58.53,58.72,94800.0,46.1244,46.329,46.0614,46.211,94800.0
2008-05-15 12:00:00,58.73,58.8,58.59,58.76,168700.0,46.2188,46.2739,46.1087,46.2424,168700.0
2008-05-15 12:30:00,58.72,58.75,58.46,58.46,100600.0,46.211,46.2346,46.0064,46.0064,100600.0
2008-05-15 13:00:00,58.45,58.65,58.34,58.5,75300.0,45.9985,46.1559,45.9119,46.0378,75300.0
2008-05-15 13:30:00,58.53,58.82,58.48,58.6,90100.0,46.0614,46.2897,46.0221,46.1165,90100.0
2008-05-15 14:00:00,58.65,58.7,58.58,58.61,155200.0,46.1559,46.1952,46.1008,46.1244,155200.0
2008-05-15 14:30:00,58.65,58.75,58.59,58.6,72400.0,46.1559,46.2346,46.1087,46.1165,72400.0
2008-05-15 15:00:00,58.61,58.82,58.55,58.79,164600.0,46.1244,46.2897,46.0772,46.2661,164600.0
2008-05-15 15:30:00,58.79,59.32,58.7,59.15,387200.0,46.2661,46.6831,46.1952,46.5494,387200.0
2008-05-16 09:30:00,59.17,59.69,58.75,59.55,217200.0,46.5651,46.9743,46.2346,46.8641,217200.0
2008-05-16 10:00:00,59.57,59.86,59.04,59.38,201000.0,46.8799,47.1081,46.4628,46.7304,201000.0
2008-05-16 10:30:00,59.36,59.51,59.14,59.34,100100.0,46.7146,46.8327,46.5415,46.6989,100100.0
2008-05-16 11:00:00,59.26,59.48,59.02,59.19,112100.0,46.6359,46.8091,46.4471,46.5808,112100.0
2008-05-16 11:30:00,59.17,59.19,59.0,59.06,70100.0,46.5651,46.5808,46.4313,46.4785,70100.0
2008-05-16 12:00:00,59.04,59.1,58.81,59.0,80000.0,46.4628,46.51,46.2818,46.4313,80000.0
2008-05-16 12:30:00,59.0,59.48,58.6,58.87,90500.0,46.4313,46.8091,46.1165,46.329,90500.0
2008-05-16 13:00:00,58.86,59.02,58.83,58.95,131300.0,46.3211,46.4471,46.2975,46.392,131300.0
2008-05-16 13:30:00,58.97,59.08,58.89,59.07,64800.0,46.4077,46.4943,46.3447,46.4864,64800.0
2008-05-16 14:00:00,59.02,59.06,58.9,59.01,178400.0,46.4471,46.4785,46.3526,46.4392,178400.0
2008-05-16 14:30:00,59.01,59.16,58.97,59.09,192500.0,46.4392,46.5572,46.4077,46.5021,192500.0
2008-05-16 15:00:00,59.09,59.33,59.0,59.3,154200.0,46.5021,46.691,46.4313,46.6674,154200.0
2008-05-16 15:30:00,59.31,59.7,59.15,59.65,176300.0,46.6753,46.9822,46.5494,46.9428,176300.0
2008-05-19 09:30:00,59.83,59.98,59.04,59.22,94800.0,47.0845,47.2025,46.4628,46.6044,94800.0
2008-05-19 10:00:00,59.21,59.46,58.77,58.89,111200.0,46.5966,46.7933,46.2503,46.3447,111200.0
2008-05-19 10:30:00,58.9,59.14,58.79,59.01,97200.0,46.3526,46.5415,46.2661,46.4392,97200.0
2008-05-19 11:00:00,58.99,59.2,58.98,59.05,97900.0,46.4234,46.5887,46.4156,46.4707,97900.0
2008-05-19 11:30:00,59.04,59.27,58.98,59.09,109400.0,46.4628,46.6438,46.4156,46.5021,109400.0
2008-05-19 12:00:00,59.07,59.28,59.03,59.09,52800.0,46.4864,46.6517,46.4549,46.5021,52800.0
2008-05-19 12:30:00,59.1,59.17,58.94,59.06,99000.0,46.51,46.5651,46.3841,46.4785,99000.0
2008-05-19 13:00:00,59.1,59.14,59.0,59.04,104100.0,46.51,46.5415,46.4313,46.4628,104100.0
2008-05-19 13:30:00,59.04,59.06,58.75,58.75,99600.0,46.4628,46.4785,46.2346,46.2346,99600.0
2008-05-19 14:00:00,58.75,58.79,57.94,58.04,183800.0,46.2346,46.2661,45.5971,45.6758,183800.0
2008-05-19 14:30:00,58.02,58.07,57.68,57.87,121700.0,45.6601,45.6994,45.3925,45.542,121700.0
2008-05-19 15:00:00,57.85,58.01,57.53,57.63,177600.0,45.5263,45.6522,45.2745,45.3532,177600.0
2008-05-19 15:30:00,57.63,57.64,56.77,56.82,561300.0,45.3532,45.361,44.6764,44.7157,561300.0
2008-05-20 09:30:00,56.78,58.11,56.6,57.5,340400.0,44.6842,45.7309,44.5426,45.2509,340400.0
2008-05-20 10:00:00,57.47,57.55,56.8,57.51,338600.0,45.2272,45.2902,44.7,45.2587,338600.0
2008-05-20 10:30:00,57.46,58.0,56.98,57.84,250700.0,45.2194,45.6443,44.8416,45.5184,250700.0
2008-05-20 11:00:00,57.83,58.05,57.63,57.86,95200.0,45.5106,45.6837,45.3532,45.5342,95200.0
2008-05-20 11:30:00,57.85,58.07,57.75,57.87,91600.0,45.5263,45.6994,45.4476,45.542,91600.0
2008-05-20 12:00:00,57.91,57.98,57.81,57.89,173200.0,45.5735,45.6286,45.4948,45.5578,173200.0
2008-05-20 12:30:00,57.89,58.0,57.85,57.94,203300.0,45.5578,45.6443,45.5263,45.5971,203300.0
2008-05-20 13:00:00,57.92,58.06,57.65,57.86,170700.0,45.5814,45.6916,45.3689,45.5342,170700.0
2008-05-20 13:30:00,57.85,57.89,57.4,57.48,118400.0,45.5263,45.5578,45.1722,45.2351,118400.0
2008-05-20 14:00:00,57.51,57.69,57.42,57.46,82300.0,45.2587,45.4004,45.1879,45.2194,82300.0
2008-05-20 14:30:00,57.45,57.87,57.43,57.6,80800.0,45.2115,45.542,45.1958,45.3296,80800.0
2008-05-20 15:00:00,57.6,57.94,57.6,57.74,134600.0,45.3296,45.5971,45.3296,45.4397,134600.0
2008-05-20 15:30:00,57.76,58.05,57.65,57.91,215800.0,45.4555,45.6837,45.3689,45.5735,215800.0
2008-05-21 09:30:00,58.09,59.86,58.0,59.09,165100.0,45.7152,47.1081,45.6443,46.5021,165100.0
2008-05-21 10:00:00,59.11,59.23,58.79,59.07,191700.0,46.5179,46.6123,46.2661,46.4864,191700.0
2008-05-21 10:30:00,59.06,59.1,58.32,58.33,108800.0,46.4785,46.51,45.8962,45.904,108800.0
2008-05-21 11:00:00,58.31,58.35,58.06,58.13,89500.0,45.8883,45.9198,45.6916,45.7466,89500.0
2008-05-21 11:30:00,58.11,58.81,58.03,58.77,130800.0,45.7309,46.2818,45.668,46.2503,130800.0
2008-05-21 12:00:00,58.75,58.99,58.66,58.94,76500.0,46.2346,46.4234,46.1637,46.3841,76500.0
2008-05-21 12:30:00,58.92,59.17,58.81,59.12,59900.0,46.3684,46.5651,46.2818,46.5258,59900.0
2008-05-21 13:00:00,59.15,59.21,58.65,58.78,63600.0,46.5494,46.5966,46.1559,46.2582,63600.0
2008-05-21 13:30:00,58.76,58.94,58.56,58.69,92700.0,46.2424,46.3841,46.085,46.1874,92700.0
2008-05-21 14:00:00,58.64,58.64,57.41,57.83,262600.0,46.148,46.148,45.18,45.5106,262600.0
2008-05-21 14:30:00,57.84,57.9,57.26,57.55,153800.0,45.5184,45.5656,45.062,45.2902,153800.0
2008-05-21 15:00:00,57.57,57.93,57.13,57.86,173800.0,45.3059,45.5893,44.9597,45.5342,173800.0
2008-05-21 15:30:00,57.86,58.06,57.06,57.15,306900.0,45.5342,45.6916,44.9046,44.9754,306900.0
2008-05-22 09:30:00,57.1,58.01,56.55,56.62,186900.0,44.9361,45.6522,44.5032,44.5583,186900.0
2008-05-22 10:00:00,56.61,57.25,56.48,56.72,130000.0,44.5505,45.0541,44.4481,44.637,130000.0
2008-05-22 10:30:00,56.75,57.66,56.75,57.65,183400.0,44.6606,45.3768,44.6606,45.3689,183400.0
2008-05-22 11:00:00,57.67,57.67,57.19,57.27,75400.0,45.3846,45.3846,45.0069,45.0699,75400.0
2008-05-22 11:30:00,57.2,57.3,56.6,56.63,123600.0,45.0148,45.0935,44.5426,44.5662,123600.0
2008-05-22 12:00:00,56.61,56.81,56.45,56.73,77000.0,44.5505,44.7078,44.4245,44.6449,77000.0
2008-05-22 12:30:00,56.65,57.05,56.63,56.91,33200.0,44.5819,44.8967,44.5662,44.7865,33200.0
2008-05-22 13:00:00,56.9,57.68,56.9,57.68,63900.0,44.7787,45.3925,44.7787,45.3925,63900.0
2008-05-22 13:30:00,57.61,57.9,57.39,57.57,70700.0,45.3374,45.5656,45.1643,45.3059,70700.0
2008-05-22 14:00:00,57.61,57.63,56.98,57.26,102000.0,45.3374,45.3532,44.8416,45.062,102000.0
2008-05-22 14:30:00,57.29,57.57,57.17,57.47,86300.0,45.0856,45.3059,44.9912,45.2272,86300.0
2008-05-22 15:00:00,57.49,57.79,57.31,57.61,192500.0,45.243,45.4791,45.1013,45.3374,192500.0
2008-05-22 15:30:00,57.62,57.76,57.33,57.59,262500.0,45.3453,45.4555,45.1171,45.3217,262500.0
2008-05-23 09:30:00,57.1,57.96,56.89,57.04,107300.0,44.9361,45.6129,44.7708,44.8889,107300.0
2008-05-23 10:00:00,57.07,57.58,56.94,57.07,133500.0,44.9125,45.3138,44.8102,44.9125,133500.0
2008-05-23 10:30:00,57.01,57.38,56.7,57.31,117300.0,44.8652,45.1564,44.6213,45.1013,117300.0
2008-05-23 11:00:00,57.27,57.34,56.44,56.57,127300.0,45.0699,45.1249,44.4167,44.519,127300.0
2008-05-23 11:30:00,56.55,56.56,56.2,56.43,127700.0,44.5032,44.5111,44.2278,44.4088,127700.0
2008-05-23 12:00:00,56.44,56.68,56.29,56.38,95700.0,44.4167,44.6055,44.2986,44.3694,95700.0
2008-05-23 12:30:00,56.35,56.37,56.03,56.08,79800.0,44.3458,44.3616,44.094,44.1334,79800.0
2008-05-23 13:00:00,56.1,56.4,56.06,56.28,137800.0,44.1491,44.3852,44.1176,44.2908,137800.0
2008-05-23 13:30:00,56.23,56.54,56.12,56.44,94300.0,44.2514,44.4954,44.1648,44.4167,94300.0
2008-05-23 14:00:00,56.43,56.95,56.24,56.95,102300.0,44.4088,44.818,44.2593,44.818,102300.0
2008-05-23 14:30:00,56.92,57.5,56.76,57.19,103100.0,44.7944,45.2509,44.6685,45.0069,103100.0
2008-05-23 15:00:00,57.16,57.47,56.99,57.35,121000.0,44.9833,45.2272,44.8495,45.1328,121000.0
2008-05-23 15:30:00,57.32,57.83,57.3,57.77,290700.0,45.1092,45.5106,45.0935,45.4633,290700.0
2008-05-27 09:30:00,59.19,60.62,58.7,58.9,462100.0,46.5808,47.7062,46.1952,46.3526,462100.0
2008-05-27 10:00:00,58.94,59.5,58.77,58.84,199600.0,46.3841,46.8248,46.2503,46.3054,199600.0
2008-05-27 10:30:00,58.88,59.44,58.55,59.25,234800.0,46.3369,46.7776,46.0772,46.6281,234800.0
2008-05-27 11:00:00,59.32,59.45,58.98,59.37,136600.0,46.6831,46.7855,46.4156,46.7225,136600.0
2008-05-27 11:30:00,59.37,59.4,58.56,58.62,130900.0,46.7225,46.7461,46.085,46.1323,130900.0
2008-05-27 12:00:00,58.62,58.88,58.38,58.74,120600.0,46.1323,46.3369,45.9434,46.2267,120600.0
2008-05-27 12:30:00,58.77,59.0,58.64,58.99,92900.0,46.2503,46.4313,46.148,46.4234,92900.0
2008-05-27 13:00:00,58.99,59.3,58.89,59.23,111400.0,46.4234,46.6674,46.3447,46.6123,111400.0
2008-05-27 13:30:00,59.24,59.35,59.16,59.28,100400.0,46.6202,46.7068,46.5572,46.6517,100400.0
2008-05-27 14:00:00,59.33,59.56,59.29,59.35,147500.0,46.691,46.872,46.6595,46.7068,147500.0
2008-05-27 14:30:00,59.35,59.76,59.35,59.64,170800.0,46.7068,47.0294,46.7068,46.935,170800.0
2008-05-27 15:00:00,59.64,59.85,59.6,59.79,173700.0,46.935,47.1002,46.9035,47.053,173700.0
2008-05-27 15:30:00,59.79,59.88,59.46,59.46,310100.0,47.053,47.1238,46.7933,46.7933,310100.0
2008-05-28 09:30:00,59.6,60.27,59.0,59.32,119300.0,46.9035,47.4308,46.4313,46.6831,119300.0
2008-05-28 10:00:00,59.33,60.23,59.3,59.75,156300.0,46.691,47.3993,46.6674,47.0215,156300.0
2008-05-28 10:30:00,59.68,60.12,59.65,59.98,104000.0,46.9665,47.3127,46.9428,47.2025,104000.0
2008-05-28 11:00:00,59.98,60.58,59.88,60.41,142500.0,47.2025,47.6747,47.1238,47.5409,142500.0
2008-05-28 11:30:00,60.38,61.12,60.25,60.8,135800.0,47.5173,48.0997,47.415,47.8479,135800.0
2008-05-28 12:00:00,60.81,61.25,60.57,61.17,101000.0,47.8557,48.202,47.6669,48.139,101000.0
2008-05-28 12:30:00,61.16,61.21,60.86,60.91,69400.0,48.1312,48.1705,47.8951,47.9344,69400.0
2008-05-28 13:00:00,60.91,61.17,60.81,60.95,78100.0,47.9344,48.139,47.8557,47.9659,78100.0
2008-05-28 13:30:00,60.96,60.99,60.57,60.9,90200.0,47.9738,47.9974,47.6669,47.9266,90200.0
2008-05-28 14:00:00,60.9,60.96,60.52,60.52,136500.0,47.9266,47.9738,47.6275,47.6275,136500.0
2008-05-28 14:30:00,60.52,61.09,60.52,60.89,102800.0,47.6275,48.0761,47.6275,47.9187,102800.0
2008-05-28 15:00:00,60.91,61.23,60.86,61.19,152600.0,47.9344,48.1863,47.8951,48.1548,152600.0
2008-05-28 15:30:00,61.21,61.38,60.97,61.32,198100.0,48.1705,48.3043,47.9816,48.2571,198100.0
2008-05-29 09:30:00,61.31,61.5,60.18,60.31,180500.0,48.2492,48.3987,47.3599,47.4622,180500.0
2008-05-29 10:00:00,60.34,60.6,60.0,60.55,183900.0,47.4859,47.6905,47.2183,47.6511,183900.0
2008-05-29 10:30:00,60.52,60.86,60.33,60.79,120600.0,47.6275,47.8951,47.478,47.84,120600.0
2008-05-29 11:00:00,60.81,61.42,60.11,60.27,116900.0,47.8557,48.3358,47.3049,47.4308,116900.0
2008-05-29 11:30:00,60.28,60.42,60.12,60.13,71100.0,47.4386,47.5488,47.3127,47.3206,71100.0
2008-05-29 12:00:00,60.13,60.22,59.92,59.98,84700.0,47.3206,47.3914,47.1553,47.2025,84700.0
2008-05-29 12:30:00,59.95,60.46,59.89,60.34,83000.0,47.1789,47.5803,47.1317,47.4859,83000.0
2008-05-29 13:00:00,60.37,60.5,60.29,60.49,64400.0,47.5095,47.6118,47.4465,47.6039,64400.0
2008-05-29 13:30:00,60.5,60.61,60.39,60.58,86500.0,47.6118,47.6983,47.5252,47.6747,86500.0
2008-05-29 14:00:00,60.58,60.88,60.5,60.7,94100.0,47.6747,47.9108,47.6118,47.7692,94100.0
2008-05-29 14:30:00,60.72,60.77,60.45,60.68,114900.0,47.7849,47.8243,47.5724,47.7534,114900.0
2008-05-29 15:00:00,60.66,60.66,60.34,60.45,131200.0,47.7377,47.7377,47.4859,47.5724,131200.0
2008-05-29 15:30:00,60.47,60.68,60.26,60.48,184300.0,47.5882,47.7534,47.4229,47.596,184300.0
2008-05-30 09:30:00,60.83,61.51,59.83,60.98,200300.0,47.8715,48.4066,47.0845,47.9895,200300.0
2008-05-30 10:00:00,60.94,61.22,60.69,61.04,123300.0,47.958,48.1784,47.7613,48.0367,123300.0
2008-05-30 10:30:00,61.0,61.13,60.84,60.86,75500.0,48.0053,48.1076,47.8793,47.8951,75500.0
2008-05-30 11:00:00,60.86,60.96,60.46,60.76,69200.0,47.8951,47.9738,47.5803,47.8164,69200.0
2008-05-30 11:30:00,60.72,60.8,60.53,60.61,62400.0,47.7849,47.8479,47.6354,47.6983,62400.0
2008-05-30 12:00:00,60.63,60.63,60.31,60.32,91200.0,47.7141,47.7141,47.4622,47.4701,91200.0
2008-05-30 12:30:00,60.31,60.37,60.16,60.22,143900.0,47.4622,47.5095,47.3442,47.3914,143900.0
2008-05-30 13:00:00,60.22,60.22,59.86,60.16,84200.0,47.3914,47.3914,47.1081,47.3442,84200.0
2008-05-30 13:30:00,60.16,60.54,60.14,60.17,89900.0,47.3442,47.6433,47.3285,47.3521,89900.0
2008-05-30 14:00:00,60.18,60.33,60.11,60.22,67200.0,47.3599,47.478,47.3049,47.3914,67200.0
2008-05-30 14:30:00,60.22,60.37,60.13,60.17,126400.0,47.3914,47.5095,47.3206,47.3521,126400.0
2008-05-30 15:00:00,60.17,60.52,60.0,60.5,199000.0,47.3521,47.6275,47.2183,47.6118,199000.0
2008-05-30 15:30:00,60.49,60.82,60.35,60.43,306100.0,47.6039,47.8636,47.4937,47.5567,306100.0
2008-06-02 09:30:00,60.3,61.28,59.94,60.24,387900.0,47.4544,48.2256,47.1711,47.4072,387900.0
2008-06-02 10:00:00,60.27,60.43,60.08,60.39,180000.0,47.4308,47.5567,47.2812,47.5252,180000.0
2008-06-02 10:30:00,60.36,60.42,60.09,60.31,145700.0,47.5016,47.5488,47.2891,47.4622,145700.0
2008-06-02 11:00:00,60.27,60.8,60.24,60.67,149400.0,47.4308,47.8479,47.4072,47.7456,149400.0
2008-06-02 11:30:00,60.67,60.85,60.58,60.77,100100.0,47.7456,47.8872,47.6747,47.8243,100100.0
2008-06-02 12:00:00,60.72,60.8,60.49,60.51,109100.0,47.7849,47.8479,47.6039,47.6196,109100.0
2008-06-02 12:30:00,60.5,60.64,60.42,60.55,197600.0,47.6118,47.7219,47.5488,47.6511,197600.0
2008-06-02 13:00:00,60.54,60.63,60.39,60.51,109400.0,47.6433,47.7141,47.5252,47.6196,109400.0
2008-06-02 13:30:00,60.52,60.52,60.3,60.41,114200.0,47.6275,47.6275,47.4544,47.5409,114200.0
2008-06-02 14:00:00,60.42,60.45,60.27,60.34,161100.0,47.5488,47.5724,47.4308,47.4859,161100.0
2008-06-02 14:30:00,60.33,60.35,59.89,59.93,115900.0,47.478,47.4937,47.1317,47.1632,115900.0
2008-06-02 15:00:00,59.91,59.96,59.44,59.84,165300.0,47.1475,47.1868,46.7776,47.0924,165300.0
2008-06-02 15:30:00,59.85,60.27,59.84,60.08,246900.0,47.1002,47.4308,47.0924,47.2812,246900.0
2008-06-03 09:30:00,60.35,60.94,59.04,59.27,133100.0,47.4937,47.958,46.4628,46.6438,133100.0
2008-06-03 10:00:00,59.28,59.57,59.13,59.48,127300.0,46.6517,46.8799,46.5336,46.8091,127300.0
2008-06-03 10:30:00,59.48,60.11,59.48,59.92,82000.0,46.8091,47.3049,46.8091,47.1553,82000.0
2008-06-03 11:00:00,59.93,59.96,59.69,59.95,104700.0,47.1632,47.1868,46.9743,47.1789,104700.0
2008-06-03 11:30:00,59.95,60.63,59.95,60.6,167800.0,47.1789,47.7141,47.1789,47.6905,167800.0
2008-06-03 12:00:00,60.59,60.8,60.05,60.06,63900.0,47.6826,47.8479,47.2576,47.2655,63900.0
2008-06-03 12:30:00,60.06,60.11,59.89,60.04,44800.0,47.2655,47.3049,47.1317,47.2498,44800.0
2008-06-03 13:00:00,60.03,60.06,59.76,59.79,62000.0,47.2419,47.2655,47.0294,47.053,62000.0
2008-06-03 13:30:00,59.79,59.82,58.79,58.96,85000.0,47.053,47.0766,46.2661,46.3998,85000.0
2008-06-03 14:00:00,58.95,59.05,58.32,58.37,77100.0,46.392,46.4707,45.8962,45.9355,77100.0
2008-06-03 14:30:00,58.37,58.81,58.35,58.77,76900.0,45.9355,46.2818,45.9198,46.2503,76900.0
2008-06-03 15:00:00,58.77,59.5,58.68,59.44,116000.0,46.2503,46.8248,46.1795,46.7776,116000.0
2008-06-03 15:30:00,59.48,59.69,59.09,59.19,217500.0,46.8091,46.9743,46.5021,46.5808,217500.0
2008-06-04 09:30:00,59.2,59.24,57.79,57.93,186900.0,46.5887,46.6202,45.4791,45.5893,186900.0
2008-06-04 10:00:00,57.93,58.52,57.85,58.28,156800.0,45.5893,46.0536,45.5263,45.8647,156800.0
2008-06-04 10:30:00,58.29,58.45,57.81,58.35,182400.0,45.8726,45.9985,45.4948,45.9198,182400.0
2008-06-04 11:00:00,58.39,59.04,58.24,58.99,74200.0,45.9513,46.4628,45.8332,46.4234,74200.0
2008-06-04 11:30:00,58.99,59.28,58.77,58.8,78100.0,46.4234,46.6517,46.2503,46.2739,78100.0
2008-06-04 12:00:00,58.77,59.44,58.68,59.44,52900.0,46.2503,46.7776,46.1795,46.7776,52900.0
2008-06-04 12:30:00,59.43,59.47,59.02,59.16,42100.0,46.7697,46.8012,46.4471,46.5572,42100.0
2008-06-04 13:00:00,59.16,59.29,59.03,59.15,108000.0,46.5572,46.6595,46.4549,46.5494,108000.0
2008-06-04 13:30:00,59.14,59.17,58.74,58.83,97700.0,46.5415,46.5651,46.2267,46.2975,97700.0
2008-06-04 14:00:00,58.79,58.84,58.16,58.31,239100.0,46.2661,46.3054,45.7703,45.8883,239100.0
2008-06-04 14:30:00,58.31,58.66,57.96,58.05,77000.0,45.8883,46.1637,45.6129,45.6837,77000.0
2008-06-04 15:00:00,58.06,58.31,57.75,57.78,204800.0,45.6916,45.8883,45.4476,45.4712,204800.0
2008-06-04 15:30:00,57.78,57.92,57.51,57.78,242600.0,45.4712,45.5814,45.2587,45.4712,242600.0
2008-06-05 09:30:00,57.45,57.94,55.12,55.22,428400.0,45.2115,45.5971,43.3779,43.4566,428400.0
2008-06-05 10:00:00,55.27,55.85,55.2,55.65,227500.0,43.4959,43.9524,43.4408,43.795,227500.0
2008-06-05 10:30:00,55.69,56.48,55.67,56.4,157400.0,43.8264,44.4481,43.8107,44.3852,157400.0
2008-06-05 11:00:00,56.39,56.44,55.91,56.02,196300.0,44.3773,44.4167,43.9996,44.0861,196300.0
2008-06-05 11:30:00,56.04,56.04,55.3,55.35,342100.0,44.1019,44.1019,43.5195,43.5589,342100.0
2008-06-05 12:00:00,55.36,56.16,55.33,56.11,183600.0,43.5667,44.1963,43.5431,44.157,183600.0
2008-06-05 12:30:00,56.11,56.38,55.92,56.38,253800.0,44.157,44.3694,44.0074,44.3694,253800.0
2008-06-05 13:00:00,56.36,56.98,56.33,56.93,126100.0,44.3537,44.8416,44.3301,44.8023,126100.0
2008-06-05 13:30:00,56.93,57.05,56.5,56.53,93400.0,44.8023,44.8967,44.4639,44.4875,93400.0
2008-06-05 14:00:00,56.55,56.75,56.15,56.22,128400.0,44.5032,44.6606,44.1884,44.2435,128400.0
2008-06-05 14:30:00,56.22,56.81,56.0,56.79,504700.0,44.2435,44.7078,44.0704,44.6921,504700.0
2008-06-05 15:00:00,56.79,56.89,56.72,56.84,150800.0,44.6921,44.7708,44.637,44.7315,150800.0
2008-06-05 15:30:00,56.86,57.32,56.82,57.21,286000.0,44.7472,45.1092,44.7157,45.0226,286000.0
2008-06-06 09:30:00,57.08,57.32,55.45,56.65,205200.0,44.9203,45.1092,43.6376,44.5819,205200.0
2008-06-06 10:00:00,56.6,56.68,55.85,56.25,154400.0,44.5426,44.6055,43.9524,44.2671,154400.0
2008-06-06 10:30:00,56.23,56.52,56.02,56.48,132800.0,44.2514,44.4796,44.0861,44.4481,132800.0
2008-06-06 11:00:00,56.48,56.51,56.08,56.3,169700.0,44.4481,44.4718,44.1334,44.3065,169700.0
2008-06-06 11:30:00,56.29,56.29,55.91,56.21,153500.0,44.2986,44.2986,43.9996,44.2357,153500.0
2008-06-06 12:00:00,56.19,56.33,56.02,56.23,112800.0,44.2199,44.3301,44.0861,44.2514,112800.0
2008-06-06 12:30:00,56.23,56.74,56.23,56.69,86400.0,44.2514,44.6528,44.2514,44.6134,86400.0
2008-06-06 13:00:00,56.68,56.72,56.03,56.06,86700.0,44.6055,44.637,44.094,44.1176,86700.0
2008-06-06 13:30:00,56.08,56.13,55.87,55.95,72000.0,44.1334,44.1727,43.9681,44.0311,72000.0
2008-06-06 14:00:00,55.98,56.04,55.4,55.47,139400.0,44.0547,44.1019,43.5982,43.6533,139400.0
2008-06-06 14:30:00,55.5,55.68,55.44,55.48,82100.0,43.6769,43.8186,43.6297,43.6612,82100.0
2008-06-06 15:00:00,55.5,56.0,55.45,55.58,139800.0,43.6769,44.0704,43.6376,43.7399,139800.0
2008-06-06 15:30:00,55.6,55.63,54.99,54.99,182300.0,43.7556,43.7792,43.2756,43.2756,182300.0
2008-06-09 09:30:00,56.61,56.61,55.1,55.42,112800.0,44.5505,44.5505,43.3621,43.614,112800.0
2008-06-09 10:00:00,55.43,56.2,55.4,56.18,137100.0,43.6218,44.2278,43.5982,44.2121,137100.0
2008-06-09 10:30:00,56.18,56.24,55.91,56.17,120100.0,44.2121,44.2593,43.9996,44.2042,120100.0
2008-06-09 11:00:00,56.16,56.63,56.13,56.52,104400.0,44.1963,44.5662,44.1727,44.4796,104400.0
2008-06-09 11:30:00,56.52,56.88,56.51,56.82,127800.0,44.4796,44.7629,44.4718,44.7157,127800.0
2008-06-09 12:00:00,56.83,56.83,56.44,56.55,110000.0,44.7236,44.7236,44.4167,44.5032,110000.0
2008-06-09 12:30:00,56.53,56.85,56.5,56.8,62600.0,44.4875,44.7393,44.4639,44.7,62600.0
2008-06-09 13:00:00,56.8,56.8,56.03,56.15,115900.0,44.7,44.7,44.094,44.1884,115900.0
2008-06-09 13:30:00,56.16,56.19,55.88,55.92,77200.0,44.1963,44.2199,43.976,44.0074,77200.0
2008-06-09 14:00:00,55.92,56.01,55.56,55.62,105600.0,44.0074,44.0783,43.7241,43.7714,105600.0
2008-06-09 14:30:00,55.62,55.93,55.45,55.66,122200.0,43.7714,44.0153,43.6376,43.8028,122200.0
2008-06-09 15:00:00,55.63,55.71,55.4,55.7,137300.0,43.7792,43.8422,43.5982,43.8343,137300.0
2008-06-09 15:30:00,55.7,56.09,55.68,56.07,287300.0,43.8343,44.1412,43.8186,44.1255,287300.0
2008-06-10 09:30:00,55.82,55.82,54.81,55.29,117900.0,43.9287,43.9287,43.1339,43.5117,117900.0
2008-06-10 10:00:00,55.29,55.53,54.78,55.46,99800.0,43.5117,43.7005,43.1103,43.6454,99800.0
2008-06-10 10:30:00,55.46,55.86,55.46,55.61,109400.0,43.6454,43.9602,43.6454,43.7635,109400.0
2008-06-10 11:00:00,55.57,55.69,54.91,54.91,154400.0,43.732,43.8264,43.2126,43.2126,154400.0
2008-06-10 11:30:00,54.94,54.94,54.11,54.25,316100.0,43.2362,43.2362,42.583,42.6932,316100.0
2008-06-10 12:00:00,54.25,54.97,54.21,54.91,193300.0,42.6932,43.2598,42.6617,43.2126,193300.0
2008-06-10 12:30:00,54.88,55.02,54.7,54.71,91600.0,43.189,43.2992,43.0473,43.0552,91600.0
2008-06-10 13:00:00,54.71,55.0,54.61,54.67,74800.0,43.0552,43.2834,42.9765,43.0237,74800.0
2008-06-10 13:30:00,54.7,54.75,54.43,54.53,97000.0,43.0473,43.0867,42.8349,42.9136,97000.0
2008-06-10 14:00:00,54.53,54.55,54.18,54.5,145600.0,42.9136,42.9293,42.6381,42.8899,145600.0
2008-06-10 14:30:00,54.52,54.74,54.31,54.45,81000.0,42.9057,43.0788,42.7404,42.8506,81000.0
2008-06-10 15:00:00,54.46,54.72,54.32,54.46,117000.0,42.8585,43.0631,42.7483,42.8585,117000.0
2008-06-10 15:30:00,54.5,54.84,54.4,54.61,199900.0,42.8899,43.1575,42.8112,42.9765,199900.0
2008-06-11 09:30:00,54.52,55.18,54.51,54.84,133700.0,42.9057,43.4251,42.8978,43.1575,133700.0
2008-06-11 10:00:00,54.84,54.96,54.18,54.25,389500.0,43.1575,43.252,42.6381,42.6932,389500.0
2008-06-11 10:30:00,54.25,54.28,53.4,53.6,175800.0,42.6932,42.7168,42.0243,42.1817,175800.0
2008-06-11 11:00:00,53.61,53.76,53.36,53.48,190800.0,42.1895,42.3076,41.9928,42.0872,190800.0
2008-06-11 11:30:00,53.52,53.61,53.14,53.26,215500.0,42.1187,42.1895,41.8197,41.9141,215500.0
2008-06-11 12:00:00,53.28,53.36,53.01,53.1,192100.0,41.9298,41.9928,41.7174,41.7882,192100.0
2008-06-11 12:30:00,53.08,53.2,52.93,53.12,144700.0,41.7724,41.8669,41.6544,41.8039,144700.0
2008-06-11 13:00:00,53.14,53.31,53.06,53.22,157500.0,41.8197,41.9534,41.7567,41.8826,157500.0
2008-06-11 13:30:00,53.22,53.22,52.77,52.9,113500.0,41.8826,41.8826,41.5285,41.6308,113500.0
2008-06-11 14:00:00,52.9,53.0,52.73,53.0,223200.0,41.6308,41.7095,41.497,41.7095,223200.0
2008-06-11 14:30:00,52.95,53.0,52.68,52.7,130100.0,41.6701,41.7095,41.4577,41.4734,130100.0
2008-06-11 15:00:00,52.68,52.77,52.53,52.7,127500.0,41.4577,41.5285,41.3396,41.4734,127500.0
2008-06-11 15:30:00,52.72,52.74,52.37,52.4,222300.0,41.4891,41.5049,41.2137,41.2373,222300.0
2008-06-12 09:30:00,52.41,53.04,51.41,53.03,282600.0,41.2452,41.741,40.4582,41.7331,282600.0
2008-06-12 10:00:00,53.03,53.22,52.75,53.09,208600.0,41.7331,41.8826,41.5127,41.7803,208600.0
2008-06-12 10:30:00,53.09,53.27,52.95,53.14,123800.0,41.7803,41.922,41.6701,41.8197,123800.0
2008-06-12 11:00:00,53.14,53.23,52.95,53.06,102800.0,41.8197,41.8905,41.6701,41.7567,102800.0
2008-06-12 11:30:00,53.02,53.08,52.86,52.86,112300.0,41.7252,41.7724,41.5993,41.5993,112300.0
2008-06-12 12:00:00,52.86,53.04,52.78,52.97,69100.0,41.5993,41.741,41.5364,41.6859,69100.0
2008-06-12 12:30:00,52.98,53.05,52.93,53.05,66500.0,41.6937,41.7488,41.6544,41.7488,66500.0
2008-06-12 13:00:00,53.04,53.17,52.96,53.11,135500.0,41.741,41.8433,41.678,41.7961,135500.0
2008-06-12 13:30:00,53.11,53.33,52.95,53.07,185100.0,41.7961,41.9692,41.6701,41.7646,185100.0
2008-06-12 14:00:00,53.07,53.29,53.0,53.03,158700.0,41.7646,41.9377,41.7095,41.7331,158700.0
2008-06-12 14:30:00,53.05,53.14,52.75,53.02,103500.0,41.7488,41.8197,41.5127,41.7252,103500.0
2008-06-12 15:00:00,53.02,53.11,52.6,52.6,193400.0,41.7252,41.7961,41.3947,41.3947,193400.0
2008-06-12 15:30:00,52.6,52.65,52.29,52.35,344800.0,41.3947,41.434,41.1507,41.198,344800.0
2008-06-13 09:30:00,52.9,52.99,52.35,52.85,146300.0,41.6308,41.7016,41.198,41.5914,146300.0
2008-06-13 10:00:00,52.84,53.3,52.78,53.27,85300.0,41.5836,41.9456,41.5364,41.922,85300.0
2008-06-13 10:30:00,53.26,53.4,52.75,52.77,89600.0,41.9141,42.0243,41.5127,41.5285,89600.0
2008-06-13 11:00:00,52.79,53.13,52.7,53.1,58800.0,41.5442,41.8118,41.4734,41.7882,58800.0
2008-06-13 11:30:00,53.11,53.12,52.82,53.0,66500.0,41.7961,41.8039,41.5678,41.7095,66500.0
2008-06-13 12:00:00,53.0,53.1,52.98,53.02,58400.0,41.7095,41.7882,41.6937,41.7252,58400.0
2008-06-13 12:30:00,53.03,53.07,52.92,52.97,106800.0,41.7331,41.7646,41.6465,41.6859,106800.0
2008-06-13 13:00:00,52.95,52.97,52.75,52.91,149500.0,41.6701,41.6859,41.5127,41.6387,149500.0
2008-06-13 13:30:00,52.9,53.09,52.75,52.97,187400.0,41.6308,41.7803,41.5127,41.6859,187400.0
2008-06-13 14:00:00,52.95,53.24,52.89,53.16,67000.0,41.6701,41.8984,41.6229,41.8354,67000.0
2008-06-13 14:30:00,53.16,53.5,53.14,53.48,80800.0,41.8354,42.103,41.8197,42.0872,80800.0
2008-06-13 15:00:00,53.48,53.55,53.26,53.29,99000.0,42.0872,42.1423,41.9141,41.9377,99000.0
2008-06-13 15:30:00,53.29,53.51,53.21,53.48,226100.0,41.9377,42.1108,41.8748,42.0872,226100.0
2008-06-16 09:30:00,54.7,58.24,54.6,58.21,462700.0,43.0473,45.8332,42.9686,45.8096,462700.0
2008-06-16 10:00:00,58.2,58.67,57.85,58.23,567700.0,45.8017,46.1716,45.5263,45.8253,567700.0
2008-06-16 10:30:00,58.23,58.95,57.92,58.79,330700.0,45.8253,46.392,45.5814,46.2661,330700.0
2008-06-16 11:00:00,58.79,59.0,58.3,58.41,226200.0,46.2661,46.4313,45.8804,45.967,226200.0
2008-06-16 11:30:00,58.41,58.53,58.1,58.19,400100.0,45.967,46.0614,45.723,45.7939,400100.0
2008-06-16 12:00:00,58.21,58.36,58.06,58.31,194700.0,45.8096,45.9277,45.6916,45.8883,194700.0
2008-06-16 12:30:00,58.32,58.65,58.3,58.35,203000.0,45.8962,46.1559,45.8804,45.9198,203000.0
2008-06-16 13:00:00,58.35,58.48,57.92,58.35,164900.0,45.9198,46.0221,45.5814,45.9198,164900.0
2008-06-16 13:30:00,58.4,58.53,58.33,58.5,278500.0,45.9591,46.0614,45.904,46.0378,278500.0
2008-06-16 14:00:00,58.52,58.77,58.29,58.4,280100.0,46.0536,46.2503,45.8726,45.9591,280100.0
2008-06-16 14:30:00,58.4,59.32,58.4,59.3,463500.0,45.9591,46.6831,45.9591,46.6674,463500.0
2008-06-16 15:00:00,59.3,60.12,59.18,60.12,642100.0,46.6674,47.3127,46.573,47.3127,642100.0
2008-06-16 15:30:00,60.14,60.16,59.65,60.05,670700.0,47.3285,47.3442,46.9428,47.2576,670700.0
2008-06-17 09:30:00,60.2,60.46,59.27,59.52,280900.0,47.3757,47.5803,46.6438,46.8405,280900.0
2008-06-17 10:00:00,59.52,59.8,59.05,59.18,249800.0,46.8405,47.0609,46.4707,46.573,249800.0
2008-06-17 10:30:00,59.17,59.35,59.01,59.03,178600.0,46.5651,46.7068,46.4392,46.4549,178600.0
2008-06-17 11:00:00,59.06,59.06,58.78,58.86,249800.0,46.4785,46.4785,46.2582,46.3211,249800.0
2008-06-17 11:30:00,58.88,59.37,58.75,59.06,254200.0,46.3369,46.7225,46.2346,46.4785,254200.0
2008-06-17 12:00:00,59.06,59.67,59.03,59.51,156400.0,46.4785,46.9586,46.4549,46.8327,156400.0
2008-06-17 12:30:00,59.56,59.74,59.34,59.36,90200.0,46.872,47.0137,46.6989,46.7146,90200.0
2008-06-17 13:00:00,59.37,60.09,59.29,60.09,141200.0,46.7225,47.2891,46.6595,47.2891,141200.0
2008-06-17 13:30:00,60.09,60.23,60.0,60.19,147700.0,47.2891,47.3993,47.2183,47.3678,147700.0
2008-06-17 14:00:00,60.18,60.29,60.01,60.01,147600.0,47.3599,47.4465,47.2262,47.2262,147600.0
2008-06-17 14:30:00,60.0,60.01,59.74,59.95,127100.0,47.2183,47.2262,47.0137,47.1789,127100.0
2008-06-17 15:00:00,59.95,60.04,59.57,59.71,310100.0,47.1789,47.2498,46.8799,46.9901,310100.0
2008-06-17 15:30:00,59.7,59.81,59.46,59.58,349800.0,46.9822,47.0688,46.7933,46.8878,349800.0
2008-06-18 09:30:00,59.01,59.21,58.5,58.73,510800.0,46.4392,46.5966,46.0378,46.2188,510800.0
2008-06-18 10:00:00,58.72,58.94,58.4,58.4,149300.0,46.211,46.3841,45.9591,45.9591,149300.0
2008-06-18 10:30:00,58.4,58.5,57.88,57.89,221000.0,45.9591,46.0378,45.5499,45.5578,221000.0
2008-06-18 11:00:00,57.9,58.19,57.86,58.1,89900.0,45.5656,45.7939,45.5342,45.723,89900.0
2008-06-18 11:30:00,58.13,58.18,57.98,58.0,111100.0,45.7466,45.786,45.6286,45.6443,111100.0
2008-06-18 12:00:00,58.01,58.04,57.91,57.91,84900.0,45.6522,45.6758,45.5735,45.5735,84900.0
2008-06-18 12:30:00,57.92,57.92,57.36,57.46,134900.0,45.5814,45.5814,45.1407,45.2194,134900.0
2008-06-18 13:00:00,57.45,57.53,56.92,56.97,187800.0,45.2115,45.2745,44.7944,44.8338,187800.0
2008-06-18 13:30:00,56.98,56.98,56.7,56.89,177200.0,44.8416,44.8416,44.6213,44.7708,177200.0
2008-06-18 14:00:00,56.88,56.98,56.67,56.73,169000.0,44.7629,44.8416,44.5977,44.6449,169000.0
2008-06-18 14:30:00,56.73,57.11,56.71,57.11,185800.0,44.6449,44.9439,44.6292,44.9439,185800.0
2008-06-18 15:00:00,57.09,57.1,56.73,57.02,175200.0,44.9282,44.9361,44.6449,44.8731,175200.0
2008-06-18 15:30:00,57.02,57.13,56.82,57.02,329400.0,44.8731,44.9597,44.7157,44.8731,329400.0
2008-06-19 09:30:00,57.96,58.28,57.31,57.55,184800.0,45.6129,45.8647,45.1013,45.2902,184800.0
2008-06-19 10:00:00,57.57,57.57,56.76,57.03,103400.0,45.3059,45.3059,44.6685,44.881,103400.0
2008-06-19 10:30:00,57.04,57.63,57.0,57.47,137100.0,44.8889,45.3532,44.8574,45.2272,137100.0
2008-06-19 11:00:00,57.47,57.51,56.67,56.73,110100.0,45.2272,45.2587,44.5977,44.6449,110100.0
2008-06-19 11:30:00,56.72,56.81,56.59,56.71,85000.0,44.637,44.7078,44.5347,44.6292,85000.0
2008-06-19 12:00:00,56.7,56.88,56.68,56.78,60100.0,44.6213,44.7629,44.6055,44.6842,60100.0
2008-06-19 12:30:00,56.78,57.09,56.77,56.95,66900.0,44.6842,44.9282,44.6764,44.818,66900.0
2008-06-19 13:00:00,56.96,57.05,56.77,56.99,62100.0,44.8259,44.8967,44.6764,44.8495,62100.0
2008-06-19 13:30:00,57.0,57.1,56.92,57.04,108200.0,44.8574,44.9361,44.7944,44.8889,108200.0
2008-06-19 14:00:00,57.04,57.45,56.94,57.13,102300.0,44.8889,45.2115,44.8102,44.9597,102300.0
2008-06-19 14:30:00,57.12,57.21,56.82,56.98,114900.0,44.9518,45.0226,44.7157,44.8416,114900.0
2008-06-19 15:00:00,56.99,57.1,56.66,56.68,109900.0,44.8495,44.9361,44.5898,44.6055,109900.0
2008-06-19 15:30:00,56.64,56.84,56.5,56.67,119200.0,44.5741,44.7315,44.4639,44.5977,119200.0
2008-06-20 09:30:00,56.54,57.62,54.58,54.72,313100.0,44.4954,45.3453,42.9529,43.0631,313100.0
2008-06-20 10:00:00,54.7,54.72,53.78,54.19,211500.0,43.0473,43.0631,42.3233,42.646,211500.0
2008-06-20 10:30:00,54.2,54.2,53.42,53.45,150700.0,42.6539,42.6539,42.04,42.0636,150700.0
2008-06-20 11:00:00,53.46,54.2,53.44,54.04,99600.0,42.0715,42.6539,42.0558,42.5279,99600.0
2008-06-20 11:30:00,54.04,54.48,53.72,54.4,100700.0,42.5279,42.8742,42.2761,42.8112,100700.0
2008-06-20 12:00:00,54.39,54.5,53.8,54.29,78900.0,42.8034,42.8899,42.3391,42.7247,78900.0
2008-06-20 12:30:00,54.25,54.44,54.2,54.37,70600.0,42.6932,42.8427,42.6539,42.7876,70600.0
2008-06-20 13:00:00,54.37,54.5,54.27,54.28,77800.0,42.7876,42.8899,42.7089,42.7168,77800.0
2008-06-20 13:30:00,54.29,54.43,54.11,54.41,102300.0,42.7247,42.8349,42.583,42.8191,102300.0
2008-06-20 14:00:00,54.41,54.46,54.2,54.25,106400.0,42.8191,42.8585,42.6539,42.6932,106400.0
2008-06-20 14:30:00,54.25,54.37,54.23,54.35,110700.0,42.6932,42.7876,42.6775,42.7719,110700.0
2008-06-20 15:00:00,54.35,54.8,54.34,54.61,204500.0,42.7719,43.126,42.764,42.9765,204500.0
2008-06-20 15:30:00,54.61,54.93,54.35,54.74,277300.0,42.9765,43.2283,42.7719,43.0788,277300.0
2008-06-23 09:30:00,55.24,55.58,54.23,54.48,175800.0,43.4723,43.7399,42.6775,42.8742,175800.0
2008-06-23 10:00:00,54.47,54.57,54.18,54.51,111300.0,42.8663,42.945,42.6381,42.8978,111300.0
2008-06-23 10:30:00,54.53,54.85,54.19,54.38,105600.0,42.9136,43.1654,42.646,42.7955,105600.0
2008-06-23 11:00:00,54.39,54.5,54.15,54.25,74000.0,42.8034,42.8899,42.6145,42.6932,74000.0
2008-06-23 11:30:00,54.27,54.32,54.02,54.15,93800.0,42.7089,42.7483,42.5122,42.6145,93800.0
2008-06-23 12:00:00,54.15,54.18,53.68,53.85,98500.0,42.6145,42.6381,42.2446,42.3784,98500.0
2008-06-23 12:30:00,53.82,54.16,53.82,54.14,86900.0,42.3548,42.6224,42.3548,42.6066,86900.0
2008-06-23 13:00:00,54.16,54.25,54.01,54.08,129400.0,42.6224,42.6932,42.5043,42.5594,129400.0
2008-06-23 13:30:00,54.1,54.21,54.02,54.1,87000.0,42.5752,42.6617,42.5122,42.5752,87000.0
2008-06-23 14:00:00,54.11,54.18,54.02,54.14,87800.0,42.583,42.6381,42.5122,42.6066,87800.0
2008-06-23 14:30:00,54.14,54.35,53.95,54.11,63300.0,42.6066,42.7719,42.4571,42.583,63300.0
2008-06-23 15:00:00,54.1,54.1,53.94,54.0,99200.0,42.5752,42.5752,42.4492,42.4965,99200.0
2008-06-23 15:30:00,54.0,54.32,53.97,54.23,160900.0,42.4965,42.7483,42.4728,42.6775,160900.0
2008-06-24 09:30:00,53.75,54.07,52.87,52.95,178300.0,42.2997,42.5515,41.6072,41.6701,178300.0
2008-06-24 10:00:00,52.92,53.17,52.69,52.73,209200.0,41.6465,41.8433,41.4655,41.497,209200.0
2008-06-24 10:30:00,52.7,52.78,52.32,52.39,172500.0,41.4734,41.5364,41.1743,41.2294,172500.0
2008-06-24 11:00:00,52.4,52.8,52.37,52.59,175800.0,41.2373,41.5521,41.2137,41.3868,175800.0
2008-06-24 11:30:00,52.61,52.61,52.24,52.51,136500.0,41.4026,41.4026,41.1114,41.3239,136500.0
2008-06-24 12:00:00,52.51,52.84,52.4,52.7,115100.0,41.3239,41.5836,41.2373,41.4734,115100.0
2008-06-24 12:30:00,52.7,52.82,52.38,52.41,72000.0,41.4734,41.5678,41.2216,41.2452,72000.0
2008-06-24 13:00:00,52.43,52.72,52.4,52.45,72400.0,41.2609,41.4891,41.2373,41.2767,72400.0
2008-06-24 13:30:00,52.44,52.46,52.06,52.22,79000.0,41.2688,41.2845,40.9697,41.0956,79000.0
2008-06-24 14:00:00,52.21,52.69,52.2,52.56,111500.0,41.0878,41.4655,41.0799,41.3632,111500.0
2008-06-24 14:30:00,52.56,52.67,52.17,52.2,132800.0,41.3632,41.4498,41.0563,41.0799,132800.0
2008-06-24 15:00:00,52.21,52.31,51.8,51.94,168700.0,41.0878,41.1665,40.7651,40.8753,168700.0
2008-06-24 15:30:00,51.94,52.05,51.58,51.76,198900.0,40.8753,40.9619,40.592,40.7336,198900.0
2008-06-25 09:30:00,52.02,52.51,51.51,51.65,155500.0,40.9383,41.3239,40.5369,40.6471,155500.0
2008-06-25 10:00:00,51.68,51.95,50.6,50.8,175300.0,40.6707,40.8832,39.8208,39.9781,175300.0
2008-06-25 10:30:00,50.79,51.09,50.38,50.69,223700.0,39.9703,40.2064,39.6476,39.8916,223700.0
2008-06-25 11:00:00,50.67,50.84,50.56,50.7,143100.0,39.8758,40.0096,39.7893,39.8995,143100.0
2008-06-25 11:30:00,50.67,50.71,50.38,50.4,73900.0,39.8758,39.9073,39.6476,39.6634,73900.0
2008-06-25 12:00:00,50.42,50.44,50.22,50.35,86100.0,39.6791,39.6948,39.5217,39.624,86100.0
2008-06-25 12:30:00,50.35,50.66,50.21,50.31,94700.0,39.624,39.868,39.5138,39.5925,94700.0
2008-06-25 13:00:00,50.3,50.57,50.11,50.48,91300.0,39.5847,39.7971,39.4351,39.7263,91300.0
2008-06-25 13:30:00,50.49,50.7,50.47,50.66,94500.0,39.7342,39.8995,39.7184,39.868,94500.0
2008-06-25 14:00:00,50.64,50.97,50.4,50.59,133600.0,39.8522,40.1119,39.6634,39.8129,133600.0
2008-06-25 14:30:00,50.59,51.13,50.25,51.1,202300.0,39.8129,40.2378,39.5453,40.2142,202300.0
2008-06-25 15:00:00,51.1,51.45,50.7,51.2,187700.0,40.2142,40.4897,39.8995,40.2929,187700.0
2008-06-25 15:30:00,51.21,51.47,50.7,51.47,611400.0,40.3008,40.5054,39.8995,40.5054,611400.0
2008-06-26 09:30:00,50.75,51.41,49.83,50.78,317700.0,39.9388,40.4582,39.2148,39.9624,317700.0
2008-06-26 10:00:00,50.8,51.67,50.75,51.3,220500.0,39.9781,40.6628,39.9388,40.3716,220500.0
2008-06-26 10:30:00,51.3,51.65,51.24,51.35,278500.0,40.3716,40.6471,40.3244,40.411,278500.0
2008-06-26 11:00:00,51.35,51.51,51.08,51.21,217200.0,40.411,40.5369,40.1985,40.3008,217200.0
2008-06-26 11:30:00,51.2,51.33,50.98,51.0,233600.0,40.2929,40.3952,40.1198,40.1355,233600.0
2008-06-26 12:00:00,51.01,51.04,50.78,50.8,151500.0,40.1434,40.167,39.9624,39.9781,151500.0
2008-06-26 12:30:00,50.8,50.82,50.61,50.74,167700.0,39.9781,39.9939,39.8286,39.9309,167700.0
2008-06-26 13:00:00,50.76,50.98,50.69,50.86,62800.0,39.9467,40.1198,39.8916,40.0254,62800.0
2008-06-26 13:30:00,50.86,51.25,50.85,51.08,68900.0,40.0254,40.3323,40.0175,40.1985,68900.0
2008-06-26 14:00:00,51.09,51.15,50.96,51.06,129600.0,40.2064,40.2536,40.1041,40.1828,129600.0
2008-06-26 14:30:00,51.06,51.11,51.05,51.05,107800.0,40.1828,40.2221,40.1749,40.1749,107800.0
2008-06-26 15:00:00,51.05,51.49,51.05,51.41,191000.0,40.1749,40.5212,40.1749,40.4582,191000.0
2008-06-26 15:30:00,51.38,52.44,51.34,52.09,697100.0,40.4346,41.2688,40.4031,40.9933,697100.0
2008-06-27 09:30:00,51.93,52.36,50.76,51.68,181500.0,40.8674,41.2058,39.9467,40.6707,181500.0
2008-06-27 10:00:00,51.69,52.03,51.53,51.79,159900.0,40.6786,40.9461,40.5526,40.7573,159900.0
2008-06-27 10:30:00,51.76,52.22,51.3,51.47,157900.0,40.7336,41.0956,40.3716,40.5054,157900.0
2008-06-27 11:00:00,51.44,51.47,51.19,51.39,119200.0,40.4818,40.5054,40.2851,40.4425,119200.0
2008-06-27 11:30:00,51.35,51.35,50.99,51.05,119700.0,40.411,40.411,40.1277,40.1749,119700.0
2008-06-27 12:00:00,51.05,51.17,50.88,51.0,171800.0,40.1749,40.2693,40.0411,40.1355,171800.0
2008-06-27 12:30:00,51.0,51.17,50.8,50.84,265900.0,40.1355,40.2693,39.9781,40.0096,265900.0
2008-06-27 13:00:00,50.8,50.88,50.29,50.44,76500.0,39.9781,40.0411,39.5768,39.6948,76500.0
2008-06-27 13:30:00,50.44,50.47,50.22,50.37,43500.0,39.6948,39.7184,39.5217,39.6398,43500.0
2008-06-27 14:00:00,50.35,50.66,50.21,50.45,62700.0,39.624,39.868,39.5138,39.7027,62700.0
2008-06-27 14:30:00,50.48,50.73,50.36,50.67,65800.0,39.7263,39.9231,39.6319,39.8758,65800.0
2008-06-27 15:00:00,50.63,50.74,50.29,50.4,86600.0,39.8444,39.9309,39.5768,39.6634,86600.0
2008-06-27 15:30:00,50.41,50.69,50.24,50.63,232000.0,39.6712,39.8916,39.5374,39.8444,232000.0
2008-06-30 09:30:00,50.57,52.11,50.57,51.99,193800.0,39.7971,41.0091,39.7971,40.9146,193800.0
2008-06-30 10:00:00,52.06,52.3,51.65,52.28,138100.0,40.9697,41.1586,40.6471,41.1429,138100.0
2008-06-30 10:30:00,52.26,52.76,52.24,52.73,148700.0,41.1271,41.5206,41.1114,41.497,148700.0
2008-06-30 11:00:00,52.72,52.82,52.64,52.71,161900.0,41.4891,41.5678,41.4262,41.4813,161900.0
2008-06-30 11:30:00,52.72,52.74,52.29,52.41,156400.0,41.4891,41.5049,41.1507,41.2452,156400.0
2008-06-30 12:00:00,52.42,52.69,52.01,52.67,239500.0,41.253,41.4655,40.9304,41.4498,239500.0
2008-06-30 12:30:00,52.7,53.12,52.59,52.91,80800.0,41.4734,41.8039,41.3868,41.6387,80800.0
2008-06-30 13:00:00,52.9,53.26,52.9,53.24,79300.0,41.6308,41.9141,41.6308,41.8984,79300.0
2008-06-30 13:30:00,53.25,53.25,52.82,52.91,99700.0,41.9062,41.9062,41.5678,41.6387,99700.0
2008-06-30 14:00:00,52.91,53.11,52.89,53.08,145100.0,41.6387,41.7961,41.6229,41.7724,145100.0
2008-06-30 14:30:00,53.08,53.08,52.66,52.67,157800.0,41.7724,41.7724,41.4419,41.4498,157800.0
2008-06-30 15:00:00,52.69,53.06,52.66,52.77,184600.0,41.4655,41.7567,41.4419,41.5285,184600.0
2008-06-30 15:30:00,52.79,53.0,52.28,52.3,341200.0,41.5442,41.7095,41.1429,41.1586,341200.0
2008-07-01 09:30:00,51.26,51.73,50.14,50.36,192400.0,40.3402,40.71,39.4587,39.6319,192400.0
2008-07-01 10:00:00,50.4,51.3,50.36,50.82,230800.0,39.6634,40.3716,39.6319,39.9939,230800.0
2008-07-01 10:30:00,50.83,51.75,50.83,51.72,143000.0,40.0018,40.7258,40.0018,40.7022,143000.0
2008-07-01 11:00:00,51.73,52.29,51.73,52.1,125300.0,40.71,41.1507,40.71,41.0012,125300.0
2008-07-01 11:30:00,52.06,52.1,51.03,51.07,158100.0,40.9697,41.0012,40.1592,40.1906,158100.0
2008-07-01 12:00:00,51.08,51.26,50.63,50.72,171900.0,40.1985,40.3402,39.8444,39.9152,171900.0
2008-07-01 12:30:00,50.73,50.96,50.58,50.7,126300.0,39.9231,40.1041,39.805,39.8995,126300.0
2008-07-01 13:00:00,50.72,50.97,50.51,50.89,101200.0,39.9152,40.1119,39.7499,40.049,101200.0
2008-07-01 13:30:00,50.9,50.91,50.44,50.81,156600.0,40.0568,40.0647,39.6948,39.986,156600.0
2008-07-01 14:00:00,50.79,51.6,50.78,51.45,166100.0,39.9703,40.6077,39.9624,40.4897,166100.0
2008-07-01 14:30:00,51.44,51.67,51.2,51.46,169700.0,40.4818,40.6628,40.2929,40.4976,169700.0
2008-07-01 15:00:00,51.45,51.46,51.11,51.23,155500.0,40.4897,40.4976,40.2221,40.3165,155500.0
2008-07-01 15:30:00,51.22,51.79,51.2,51.57,319300.0,40.3087,40.7573,40.2929,40.5841,319300.0
2008-07-02 09:30:00,51.63,51.81,50.59,50.77,137000.0,40.6313,40.773,39.8129,39.9545,137000.0
2008-07-02 10:00:00,50.76,51.12,50.14,50.2,142500.0,39.9467,40.23,39.4587,39.506,142500.0
2008-07-02 10:30:00,50.25,50.37,49.89,50.15,105000.0,39.5453,39.6398,39.262,39.4666,105000.0
2008-07-02 11:00:00,50.15,50.27,49.95,50.11,115900.0,39.4666,39.5611,39.3092,39.4351,115900.0
2008-07-02 11:30:00,50.1,50.15,49.27,49.42,213000.0,39.4273,39.4666,38.7741,38.8921,213000.0
2008-07-02 12:00:00,49.45,50.06,49.45,50.05,166000.0,38.9157,39.3958,38.9157,39.3879,166000.0
2008-07-02 12:30:00,50.01,50.29,49.89,50.23,410800.0,39.3564,39.5768,39.262,39.5296,410800.0
2008-07-02 13:00:00,50.23,50.36,49.99,50.3,119300.0,39.5296,39.6319,39.3407,39.5847,119300.0
2008-07-02 13:30:00,50.3,50.7,50.3,50.66,110200.0,39.5847,39.8995,39.5847,39.868,110200.0
2008-07-02 14:00:00,50.66,50.7,50.1,50.1,107700.0,39.868,39.8995,39.4273,39.4273,107700.0
2008-07-02 14:30:00,50.12,50.2,50.06,50.09,207800.0,39.443,39.506,39.3958,39.4194,207800.0
2008-07-02 15:00:00,50.1,50.18,49.84,50.08,259300.0,39.4273,39.4902,39.2227,39.4115,259300.0
2008-07-02 15:30:00,50.08,50.1,49.58,49.9,542100.0,39.4115,39.4273,39.018,39.2699,542100.0
2008-07-03 09:30:00,49.91,50.13,48.37,48.77,201400.0,39.2777,39.4509,38.0658,38.3806,201400.0
2008-07-03 10:00:00,48.75,48.75,48.05,48.58,170000.0,38.3649,38.3649,37.814,38.2311,170000.0
2008-07-03 10:30:00,48.6,48.95,48.29,48.7,228600.0,38.2468,38.5223,38.0029,38.3255,228600.0
2008-07-03 11:00:00,48.69,49.53,48.57,49.38,229100.0,38.3176,38.9787,38.2232,38.8606,229100.0
2008-07-03 11:30:00,49.39,49.5,49.09,49.18,136100.0,38.8685,38.9551,38.6324,38.7033,136100.0
2008-07-03 12:00:00,49.19,49.22,48.63,49.02,135800.0,38.7111,38.7347,38.2704,38.5773,135800.0
2008-07-03 12:30:00,49.02,49.54,48.55,49.51,191800.0,38.5773,38.9866,38.2075,38.963,191800.0
2008-07-07 09:30:00,49.75,50.59,49.05,50.47,237600.0,39.1518,39.8129,38.6009,39.7184,237600.0
2008-07-07 10:00:00,50.47,51.04,50.39,51.03,158400.0,39.7184,40.167,39.6555,40.1592,158400.0
2008-07-07 10:30:00,51.03,51.36,50.91,51.15,101100.0,40.1592,40.4189,40.0647,40.2536,101100.0
2008-07-07 11:00:00,51.15,51.19,50.71,50.91,100000.0,40.2536,40.2851,39.9073,40.0647,100000.0
2008-07-07 11:30:00,50.92,50.95,50.71,50.81,79900.0,40.0726,40.0962,39.9073,39.986,79900.0
2008-07-07 12:00:00,50.82,50.82,50.16,50.22,151900.0,39.9939,39.9939,39.4745,39.5217,151900.0
2008-07-07 12:30:00,50.22,50.34,49.82,49.82,134000.0,39.5217,39.6161,39.2069,39.2069,134000.0
2008-07-07 13:00:00,49.81,50.13,49.6,50.09,131400.0,39.199,39.4509,39.0338,39.4194,131400.0
2008-07-07 13:30:00,50.07,50.2,49.86,49.96,118100.0,39.4037,39.506,39.2384,39.3171,118100.0
2008-07-07 14:00:00,49.96,50.1,49.57,49.98,141600.0,39.3171,39.4273,39.0102,39.3328,141600.0
2008-07-07 14:30:00,50.01,50.16,49.98,50.15,152900.0,39.3564,39.4745,39.3328,39.4666,152900.0
2008-07-07 15:00:00,50.15,50.95,50.15,50.95,238500.0,39.4666,40.0962,39.4666,40.0962,238500.0
2008-07-07 15:30:00,50.96,51.34,50.45,50.49,354500.0,40.1041,40.4031,39.7027,39.7342,354500.0
2008-07-08 09:30:00,50.95,50.95,50.04,50.06,167900.0,40.0962,40.0962,39.3801,39.3958,167900.0
2008-07-08 10:00:00,50.06,50.2,49.45,49.47,204500.0,39.3958,39.506,38.9157,38.9315,204500.0
2008-07-08 10:30:00,49.47,49.5,48.42,48.67,165500.0,38.9315,38.9551,38.1052,38.3019,165500.0
2008-07-08 11:00:00,48.71,48.76,47.5,47.85,519700.0,38.3334,38.3727,37.3811,37.6566,519700.0
2008-07-08 11:30:00,47.86,48.04,47.65,47.75,179300.0,37.6645,37.8061,37.4992,37.5779,179300.0
2008-07-08 12:00:00,47.75,47.92,47.56,47.77,251700.0,37.5779,37.7117,37.4284,37.5936,251700.0
2008-07-08 12:30:00,47.77,47.77,46.79,46.94,310500.0,37.5936,37.5936,36.8224,36.9404,310500.0
2008-07-08 13:00:00,46.91,47.38,46.44,46.93,307900.0,36.9168,37.2867,36.547,36.9326,307900.0
2008-07-08 13:30:00,46.93,46.95,45.9,46.14,362000.0,36.9326,36.9483,36.122,36.3109,362000.0
2008-07-08 14:00:00,46.14,46.95,45.91,46.95,374800.0,36.3109,36.9483,36.1299,36.9483,374800.0
2008-07-08 14:30:00,46.96,47.78,46.95,47.66,775500.0,36.9562,37.6015,36.9483,37.5071,775500.0
2008-07-08 15:00:00,47.67,47.84,47.29,47.55,541000.0,37.5149,37.6487,37.2159,37.4205,541000.0
2008-07-08 15:30:00,47.55,47.99,47.46,47.78,658600.0,37.4205,37.7668,37.3497,37.6015,658600.0
2008-07-09 09:30:00,48.13,48.45,47.55,47.9,133400.0,37.8769,38.1288,37.4205,37.6959,133400.0
2008-07-09 10:00:00,47.88,49.12,47.74,48.51,151100.0,37.6802,38.656,37.57,38.176,151100.0
2008-07-09 10:30:00,48.5,48.81,48.2,48.66,136700.0,38.1681,38.4121,37.932,38.294,136700.0
2008-07-09 11:00:00,48.66,48.77,48.41,48.52,70700.0,38.294,38.3806,38.0973,38.1839,70700.0
2008-07-09 11:30:00,48.52,48.59,48.26,48.44,87400.0,38.1839,38.2389,37.9792,38.1209,87400.0
2008-07-09 12:00:00,48.45,48.45,48.2,48.33,53700.0,38.1288,38.1288,37.932,38.0343,53700.0
2008-07-09 12:30:00,48.33,48.52,48.19,48.36,103500.0,38.0343,38.1839,37.9242,38.0579,103500.0
2008-07-09 13:00:00,48.38,48.47,48.11,48.24,88600.0,38.0737,38.1445,37.8612,37.9635,88600.0
2008-07-09 13:30:00,48.24,48.46,48.13,48.35,72200.0,37.9635,38.1366,37.8769,38.0501,72200.0
2008-07-09 14:00:00,48.33,48.4,47.8,47.89,79000.0,38.0343,38.0894,37.6172,37.6881,79000.0
2008-07-09 14:30:00,47.91,48.0,47.24,47.33,78100.0,37.7038,37.7746,37.1765,37.2474,78100.0
2008-07-09 15:00:00,47.34,47.35,47.0,47.03,103700.0,37.2552,37.2631,36.9877,37.0113,103700.0
2008-07-09 15:30:00,47.03,47.19,46.5,46.73,188800.0,37.0113,37.1372,36.5942,36.7752,188800.0
2008-07-10 09:30:00,46.73,46.85,46.06,46.59,110200.0,36.7752,36.8696,36.2479,36.665,110200.0
2008-07-10 10:00:00,46.59,46.81,46.03,46.5,98800.0,36.665,36.8381,36.2243,36.5942,98800.0
2008-07-10 10:30:00,46.48,47.35,46.3,46.95,109800.0,36.5784,37.2631,36.4368,36.9483,109800.0
2008-07-10 11:00:00,46.92,47.56,46.75,47.33,172000.0,36.9247,37.4284,36.7909,37.2474,172000.0
2008-07-10 11:30:00,47.34,47.98,47.33,47.71,127300.0,37.2552,37.7589,37.2474,37.5464,127300.0
2008-07-10 12:00:00,47.74,48.15,47.64,47.94,88900.0,37.57,37.8927,37.4913,37.7274,88900.0
2008-07-10 12:30:00,47.95,47.98,47.6,47.62,59500.0,37.7353,37.7589,37.4598,37.4756,59500.0
2008-07-10 13:00:00,47.64,48.06,47.64,48.03,88900.0,37.4913,37.8218,37.4913,37.7982,88900.0
2008-07-10 13:30:00,48.03,48.72,48.01,48.55,173500.0,37.7982,38.3412,37.7825,38.2075,173500.0
2008-07-10 14:00:00,48.55,48.59,48.32,48.49,188500.0,38.2075,38.2389,38.0265,38.1602,188500.0
2008-07-10 14:30:00,48.49,48.58,47.84,48.05,182400.0,38.1602,38.2311,37.6487,37.814,182400.0
2008-07-10 15:00:00,48.0,48.26,47.87,48.17,207700.0,37.7746,37.9792,37.6723,37.9084,207700.0
2008-07-10 15:30:00,48.18,48.31,47.72,47.83,279300.0,37.9163,38.0186,37.5543,37.6408,279300.0
2008-07-11 09:30:00,47.16,48.32,47.05,48.14,149500.0,37.1136,38.0265,37.027,37.8848,149500.0
2008-07-11 10:00:00,48.14,48.67,48.06,48.19,119800.0,37.8848,38.3019,37.8218,37.9242,119800.0
2008-07-11 10:30:00,48.18,48.43,47.91,48.21,194500.0,37.9163,38.113,37.7038,37.9399,194500.0
2008-07-11 11:00:00,48.24,48.38,47.68,47.92,129500.0,37.9635,38.0737,37.5228,37.7117,129500.0
2008-07-11 11:30:00,47.9,48.4,47.88,48.4,116200.0,37.6959,38.0894,37.6802,38.0894,116200.0
2008-07-11 12:00:00,48.4,48.4,48.01,48.24,84800.0,38.0894,38.0894,37.7825,37.9635,84800.0
2008-07-11 12:30:00,48.24,48.3,47.49,47.59,87800.0,37.9635,38.0107,37.3733,37.452,87800.0
2008-07-11 13:00:00,47.59,47.85,47.43,47.7,54300.0,37.452,37.6566,37.3261,37.5385,54300.0
2008-07-11 13:30:00,47.66,48.07,47.66,47.98,39600.0,37.5071,37.8297,37.5071,37.7589,39600.0
2008-07-11 14:00:00,47.99,48.47,47.97,48.24,83100.0,37.7668,38.1445,37.751,37.9635,83100.0
2008-07-11 14:30:00,48.26,49.2,48.18,49.11,110700.0,37.9792,38.719,37.9163,38.6482,110700.0
2008-07-11 15:00:00,49.09,49.45,48.51,48.64,136600.0,38.6324,38.9157,38.176,38.2783,136600.0
2008-07-11 15:30:00,48.65,48.98,48.47,48.67,211100.0,38.2862,38.5459,38.1445,38.3019,211100.0
2008-07-14 09:30:00,48.97,49.43,48.4,48.63,81900.0,38.538,38.9,38.0894,38.2704,81900.0
2008-07-14 10:00:00,48.58,48.88,48.08,48.09,86700.0,38.2311,38.4672,37.8376,37.8455,86700.0
2008-07-14 10:30:00,48.14,48.39,47.94,48.17,101900.0,37.8848,38.0815,37.7274,37.9084,101900.0
2008-07-14 11:00:00,48.17,48.91,47.93,48.8,119900.0,37.9084,38.4908,37.7195,38.4042,119900.0
2008-07-14 11:30:00,48.75,48.95,48.13,48.43,73500.0,38.3649,38.5223,37.8769,38.113,73500.0
2008-07-14 12:00:00,48.48,48.67,48.16,48.16,68300.0,38.1524,38.3019,37.9005,37.9005,68300.0
2008-07-14 12:30:00,48.19,48.69,47.98,48.4,43900.0,37.9242,38.3176,37.7589,38.0894,43900.0
2008-07-14 13:00:00,48.37,48.4,48.14,48.26,28100.0,38.0658,38.0894,37.8848,37.9792,28100.0
2008-07-14 13:30:00,48.23,48.59,48.19,48.48,31900.0,37.9556,38.2389,37.9242,38.1524,31900.0
2008-07-14 14:00:00,48.48,48.62,48.37,48.54,42600.0,38.1524,38.2626,38.0658,38.1996,42600.0
2008-07-14 14:30:00,48.58,48.67,48.14,48.32,48600.0,38.2311,38.3019,37.8848,38.0265,48600.0
2008-07-14 15:00:00,48.26,49.0,48.16,48.92,121300.0,37.9792,38.5616,37.9005,38.4986,121300.0
2008-07-14 15:30:00,48.91,49.43,48.91,49.14,265300.0,38.4908,38.9,38.4908,38.6718,265300.0
2008-07-15 09:30:00,49.49,50.12,47.83,48.1,170900.0,38.9472,39.443,37.6408,37.8533,170900.0
2008-07-15 10:00:00,48.1,48.2,47.2,47.74,113400.0,37.8533,37.932,37.1451,37.57,113400.0
2008-07-15 10:30:00,47.71,47.93,46.99,47.7,76000.0,37.5464,37.7195,36.9798,37.5385,76000.0
2008-07-15 11:00:00,47.7,48.6,47.7,48.07,125600.0,37.5385,38.2468,37.5385,37.8297,125600.0
2008-07-15 11:30:00,48.03,48.7,47.99,48.65,164000.0,37.7982,38.3255,37.7668,38.2862,164000.0
2008-07-15 12:00:00,48.66,49.29,48.63,49.29,172900.0,38.294,38.7898,38.2704,38.7898,172900.0
2008-07-15 12:30:00,49.25,49.68,49.19,49.43,125700.0,38.7583,39.0967,38.7111,38.9,125700.0
2008-07-15 13:00:00,49.47,49.84,48.83,48.98,111000.0,38.9315,39.2227,38.4278,38.5459,111000.0
2008-07-15 13:30:00,48.94,49.37,48.82,49.24,94300.0,38.5144,38.8528,38.4199,38.7505,94300.0
2008-07-15 14:00:00,49.26,49.26,48.53,48.74,160800.0,38.7662,38.7662,38.1917,38.357,160800.0
2008-07-15 14:30:00,48.76,49.08,48.67,48.79,69300.0,38.3727,38.6246,38.3019,38.3963,69300.0
2008-07-15 15:00:00,48.8,49.21,48.73,48.78,152000.0,38.4042,38.7269,38.3491,38.3885,152000.0
2008-07-15 15:30:00,48.76,48.86,48.21,48.28,154600.0,38.3727,38.4514,37.9399,37.995,154600.0
2008-07-16 09:30:00,49.27,50.17,47.65,48.58,382900.0,38.7741,39.4824,37.4992,38.2311,382900.0
2008-07-16 10:00:00,48.58,48.62,47.85,48.45,254200.0,38.2311,38.2626,37.6566,38.1288,254200.0
2008-07-16 10:30:00,48.43,48.86,48.07,48.7,1466100.0,38.113,38.4514,37.8297,38.3255,1466100.0
2008-07-16 11:00:00,48.7,48.97,48.07,48.22,58700.0,38.3255,38.538,37.8297,37.9478,58700.0
2008-07-16 11:30:00,48.27,48.3,48.12,48.15,97500.0,37.9871,38.0107,37.8691,37.8927,97500.0
2008-07-16 12:00:00,48.18,48.35,48.13,48.3,172000.0,37.9163,38.0501,37.8769,38.0107,172000.0
2008-07-16 12:30:00,48.3,48.66,48.24,48.66,91800.0,38.0107,38.294,37.9635,38.294,91800.0
2008-07-16 13:00:00,48.66,48.85,48.44,48.53,87000.0,38.294,38.4436,38.1209,38.1917,87000.0
2008-07-16 13:30:00,48.55,48.63,48.27,48.52,67400.0,38.2075,38.2704,37.9871,38.1839,67400.0
2008-07-16 14:00:00,48.48,48.72,48.21,48.68,110000.0,38.1524,38.3412,37.9399,38.3098,110000.0
2008-07-16 14:30:00,48.66,48.97,48.55,48.83,106600.0,38.294,38.538,38.2075,38.4278,106600.0
2008-07-16 15:00:00,48.8,49.45,48.78,49.44,132600.0,38.4042,38.9157,38.3885,38.9079,132600.0
2008-07-16 15:30:00,49.45,49.9,49.41,49.84,221800.0,38.9157,39.2699,38.8843,39.2227,221800.0
2008-07-17 09:30:00,50.21,51.22,49.16,50.97,141400.0,39.5138,40.3087,38.6875,40.1119,141400.0
2008-07-17 10:00:00,50.95,51.51,50.75,51.1,142000.0,40.0962,40.5369,39.9388,40.2142,142000.0
2008-07-17 10:30:00,51.1,51.38,50.88,51.25,119600.0,40.2142,40.4346,40.0411,40.3323,119600.0
2008-07-17 11:00:00,51.22,51.35,50.82,51.19,127800.0,40.3087,40.411,39.9939,40.2851,127800.0
2008-07-17 11:30:00,51.23,51.36,51.0,51.03,68700.0,40.3165,40.4189,40.1355,40.1592,68700.0
2008-07-17 12:00:00,51.0,51.13,50.8,50.85,101100.0,40.1355,40.2378,39.9781,40.0175,101100.0
2008-07-17 12:30:00,50.87,51.04,50.78,51.0,74100.0,40.0332,40.167,39.9624,40.1355,74100.0
2008-07-17 13:00:00,50.99,51.31,50.78,51.19,78000.0,40.1277,40.3795,39.9624,40.2851,78000.0
2008-07-17 13:30:00,51.19,51.29,50.78,50.93,76100.0,40.2851,40.3638,39.9624,40.0805,76100.0
2008-07-17 14:00:00,50.96,51.3,50.91,51.26,105000.0,40.1041,40.3716,40.0647,40.3402,105000.0
2008-07-17 14:30:00,51.26,51.26,50.71,50.74,107000.0,40.3402,40.3402,39.9073,39.9309,107000.0
2008-07-17 15:00:00,50.75,51.01,50.62,50.78,141000.0,39.9388,40.1434,39.8365,39.9624,141000.0
2008-07-17 15:30:00,50.78,51.53,50.78,51.53,358400.0,39.9624,40.5526,39.9624,40.5526,358400.0
2008-07-18 09:30:00,51.61,51.61,50.72,51.05,99800.0,40.6156,40.6156,39.9152,40.1749,99800.0
2008-07-18 10:00:00,51.0,51.95,51.0,51.75,105700.0,40.1355,40.8832,40.1355,40.7258,105700.0
2008-07-18 10:30:00,51.68,52.14,51.5,51.88,128000.0,40.6707,41.0327,40.529,40.8281,128000.0
2008-07-18 11:00:00,51.92,51.94,51.63,51.75,112700.0,40.8596,40.8753,40.6313,40.7258,112700.0
2008-07-18 11:30:00,51.78,51.82,51.55,51.64,62700.0,40.7494,40.7809,40.5684,40.6392,62700.0
2008-07-18 12:00:00,51.64,51.88,51.06,51.08,56900.0,40.6392,40.8281,40.1828,40.1985,56900.0
2008-07-18 12:30:00,51.06,51.15,50.77,50.79,38800.0,40.1828,40.2536,39.9545,39.9703,38800.0
2008-07-18 13:00:00,50.78,50.96,50.7,50.78,20700.0,39.9624,40.1041,39.8995,39.9624,20700.0
2008-07-18 13:30:00,50.79,51.07,50.76,50.88,18900.0,39.9703,40.1906,39.9467,40.0411,18900.0
2008-07-18 14:00:00,50.9,51.01,50.77,51.01,33300.0,40.0568,40.1434,39.9545,40.1434,33300.0
2008-07-18 14:30:00,50.98,50.98,50.42,50.52,33500.0,40.1198,40.1198,39.6791,39.7578,33500.0
2008-07-18 15:00:00,50.5,50.67,50.41,50.54,49600.0,39.7421,39.8758,39.6712,39.7735,49600.0
2008-07-18 15:30:00,50.54,50.94,50.54,50.67,92600.0,39.7735,40.0883,39.7735,39.8758,92600.0
2008-07-21 09:30:00,51.52,54.51,51.12,52.45,248400.0,40.5448,42.8978,40.23,41.2767,248400.0
2008-07-21 10:00:00,52.5,53.23,52.29,52.99,156400.0,41.316,41.8905,41.1507,41.7016,156400.0
2008-07-21 10:30:00,52.98,53.83,52.91,53.63,208600.0,41.6937,42.3627,41.6387,42.2053,208600.0
2008-07-21 11:00:00,53.65,53.82,53.44,53.72,82100.0,42.221,42.3548,42.0558,42.2761,82100.0
2008-07-21 11:30:00,53.66,53.67,53.23,53.49,143900.0,42.2289,42.2368,41.8905,42.0951,143900.0
2008-07-21 12:00:00,53.45,53.78,53.18,53.74,130600.0,42.0636,42.3233,41.8511,42.2918,130600.0
2008-07-21 12:30:00,53.7,54.06,53.59,53.63,136600.0,42.2604,42.5437,42.1738,42.2053,136600.0
2008-07-21 13:00:00,53.63,54.0,53.6,53.93,317600.0,42.2053,42.4965,42.1817,42.4414,317600.0
2008-07-21 13:30:00,53.92,54.38,53.9,54.33,112700.0,42.4335,42.7955,42.4178,42.7562,112700.0
2008-07-21 14:00:00,54.34,54.53,54.12,54.53,183900.0,42.764,42.9136,42.5909,42.9136,183900.0
2008-07-21 14:30:00,54.53,54.76,54.53,54.64,118400.0,42.9136,43.0946,42.9136,43.0001,118400.0
2008-07-21 15:00:00,54.65,55.02,54.5,54.55,218700.0,43.008,43.2992,42.8899,42.9293,218700.0
2008-07-21 15:30:00,54.55,55.16,54.51,54.91,275300.0,42.9293,43.4093,42.8978,43.2126,275300.0
2008-07-22 09:30:00,54.64,54.85,53.9,54.02,304100.0,43.0001,43.1654,42.4178,42.5122,304100.0
2008-07-22 10:00:00,54.05,54.25,53.37,53.75,176300.0,42.5358,42.6932,42.0007,42.2997,176300.0
2008-07-22 10:30:00,53.77,53.77,52.5,52.93,168000.0,42.3155,42.3155,41.316,41.6544,168000.0
2008-07-22 11:00:00,52.97,53.39,52.9,53.1,157200.0,41.6859,42.0164,41.6308,41.7882,157200.0
2008-07-22 11:30:00,53.1,53.31,52.87,53.08,73300.0,41.7882,41.9534,41.6072,41.7724,73300.0
2008-07-22 12:00:00,53.11,53.29,53.0,53.08,44200.0,41.7961,41.9377,41.7095,41.7724,44200.0
2008-07-22 12:30:00,53.06,53.09,52.3,52.3,94500.0,41.7567,41.7803,41.1586,41.1586,94500.0
2008-07-22 13:00:00,52.3,52.66,52.22,52.5,79800.0,41.1586,41.4419,41.0956,41.316,79800.0
2008-07-22 13:30:00,52.5,52.93,52.48,52.68,82400.0,41.316,41.6544,41.3003,41.4577,82400.0
2008-07-22 14:00:00,52.68,52.71,52.31,52.71,93500.0,41.4577,41.4813,41.1665,41.4813,93500.0
2008-07-22 14:30:00,52.75,53.05,52.68,52.81,118600.0,41.5127,41.7488,41.4577,41.56,118600.0
2008-07-22 15:00:00,52.77,52.85,52.55,52.65,120000.0,41.5285,41.5914,41.3553,41.434,120000.0
2008-07-22 15:30:00,52.65,53.02,52.62,52.94,239400.0,41.434,41.7252,41.4104,41.6623,239400.0
2008-07-23 09:30:00,54.0,55.3,54.0,54.9,334400.0,42.4965,43.5195,42.4965,43.2047,334400.0
2008-07-23 10:00:00,54.9,56.16,54.83,55.65,253400.0,43.2047,44.1963,43.1496,43.795,253400.0
2008-07-23 10:30:00,55.63,55.74,55.43,55.45,198400.0,43.7792,43.8658,43.6218,43.6376,198400.0
2008-07-23 11:00:00,55.46,55.68,55.14,55.19,168400.0,43.6454,43.8186,43.3936,43.433,168400.0
2008-07-23 11:30:00,55.22,55.33,54.97,55.17,144100.0,43.4566,43.5431,43.2598,43.4172,144100.0
2008-07-23 12:00:00,55.14,55.6,55.04,55.16,188800.0,43.3936,43.7556,43.3149,43.4093,188800.0
2008-07-23 12:30:00,55.14,55.46,54.97,55.01,121500.0,43.3936,43.6454,43.2598,43.2913,121500.0
2008-07-23 13:00:00,55.01,55.23,54.81,54.81,65300.0,43.2913,43.4644,43.1339,43.1339,65300.0
2008-07-23 13:30:00,54.82,55.3,54.77,54.91,67500.0,43.1418,43.5195,43.1024,43.2126,67500.0
2008-07-23 14:00:00,54.91,55.21,54.88,55.04,76800.0,43.2126,43.4487,43.189,43.3149,76800.0
2008-07-23 14:30:00,55.04,55.31,54.74,54.83,67600.0,43.3149,43.5274,43.0788,43.1496,67600.0
2008-07-23 15:00:00,54.84,54.85,54.47,54.51,94200.0,43.1575,43.1654,42.8663,42.8978,94200.0
2008-07-23 15:30:00,54.47,54.5,53.39,53.51,496900.0,42.8663,42.8899,42.0164,42.1108,496900.0
2008-07-24 09:30:00,54.16,54.16,53.18,53.71,136000.0,42.6224,42.6224,41.8511,42.2682,136000.0
2008-07-24 10:00:00,53.53,53.94,53.26,53.66,193000.0,42.1266,42.4492,41.9141,42.2289,193000.0
2008-07-24 10:30:00,53.67,53.91,53.5,53.5,136200.0,42.2368,42.4256,42.103,42.103,136200.0
2008-07-24 11:00:00,53.51,53.51,51.22,51.33,215300.0,42.1108,42.1108,40.3087,40.3952,215300.0
2008-07-24 11:30:00,51.38,51.44,50.67,51.15,147400.0,40.4346,40.4818,39.8758,40.2536,147400.0
2008-07-24 12:00:00,51.12,51.85,51.11,51.8,80100.0,40.23,40.8045,40.2221,40.7651,80100.0
2008-07-24 12:30:00,51.79,52.29,51.79,52.18,128500.0,40.7573,41.1507,40.7573,41.0642,128500.0
2008-07-24 13:00:00,52.21,52.78,52.14,52.59,118900.0,41.0878,41.5364,41.0327,41.3868,118900.0
2008-07-24 13:30:00,52.59,52.59,51.9,52.04,87600.0,41.3868,41.3868,40.8438,40.954,87600.0
2008-07-24 14:00:00,51.99,52.12,51.65,51.86,65000.0,40.9146,41.017,40.6471,40.8123,65000.0
2008-07-24 14:30:00,51.85,52.05,51.65,51.91,106700.0,40.8045,40.9619,40.6471,40.8517,106700.0
2008-07-24 15:00:00,51.9,52.15,51.86,51.92,176700.0,40.8438,41.0406,40.8123,40.8596,176700.0
2008-07-24 15:30:00,51.93,51.96,51.33,51.56,189700.0,40.8674,40.891,40.3952,40.5762,189700.0
2008-07-25 09:30:00,51.66,52.27,51.25,52.08,57100.0,40.6549,41.135,40.3323,40.9855,57100.0
2008-07-25 10:00:00,52.28,52.42,51.16,51.26,56600.0,41.1429,41.253,40.2615,40.3402,56600.0
2008-07-25 10:30:00,51.28,51.87,51.08,51.85,88300.0,40.3559,40.8202,40.1985,40.8045,88300.0
2008-07-25 11:00:00,51.84,52.13,51.72,51.87,36700.0,40.7966,41.0248,40.7022,40.8202,36700.0
2008-07-25 11:30:00,51.9,52.31,51.9,52.25,27500.0,40.8438,41.1665,40.8438,41.1193,27500.0
2008-07-25 12:00:00,52.24,52.64,52.17,52.6,46800.0,41.1114,41.4262,41.0563,41.3947,46800.0
2008-07-25 12:30:00,52.59,52.7,52.12,52.35,53500.0,41.3868,41.4734,41.017,41.198,53500.0
2008-07-25 13:00:00,52.36,52.45,52.15,52.21,46500.0,41.2058,41.2767,41.0406,41.0878,46500.0
2008-07-25 13:30:00,52.18,52.6,52.14,52.53,59000.0,41.0642,41.3947,41.0327,41.3396,59000.0
2008-07-25 14:00:00,52.53,52.92,52.49,52.84,143000.0,41.3396,41.6465,41.3081,41.5836,143000.0
2008-07-25 14:30:00,52.84,52.92,52.64,52.78,57300.0,41.5836,41.6465,41.4262,41.5364,57300.0
2008-07-25 15:00:00,52.79,52.98,52.7,52.72,113500.0,41.5442,41.6937,41.4734,41.4891,113500.0
2008-07-25 15:30:00,52.73,52.94,52.58,52.78,105000.0,41.497,41.6623,41.379,41.5364,105000.0
2008-07-28 09:30:00,52.91,53.08,51.91,53.02,138200.0,41.6387,41.7724,40.8517,41.7252,138200.0
2008-07-28 10:00:00,53.02,53.33,52.8,53.19,86700.0,41.7252,41.9692,41.5521,41.859,86700.0
2008-07-28 10:30:00,53.21,53.25,53.05,53.07,88200.0,41.8748,41.9062,41.7488,41.7646,88200.0
2008-07-28 11:00:00,53.05,53.12,52.61,52.72,104400.0,41.7488,41.8039,41.4026,41.4891,104400.0
2008-07-28 11:30:00,52.71,52.75,52.26,52.65,71200.0,41.4813,41.5127,41.1271,41.434,71200.0
2008-07-28 12:00:00,52.6,52.63,52.43,52.63,47200.0,41.3947,41.4183,41.2609,41.4183,47200.0
2008-07-28 12:30:00,52.63,52.94,52.43,52.51,32700.0,41.4183,41.6623,41.2609,41.3239,32700.0
2008-07-28 13:00:00,52.5,52.53,52.28,52.53,26600.0,41.316,41.3396,41.1429,41.3396,26600.0
2008-07-28 13:30:00,52.53,52.53,52.23,52.33,57500.0,41.3396,41.3396,41.1035,41.1822,57500.0
2008-07-28 14:00:00,52.31,52.43,51.83,52.02,116500.0,41.1665,41.2609,40.7887,40.9383,116500.0
2008-07-28 14:30:00,52.0,52.44,51.99,52.18,140100.0,40.9225,41.2688,40.9146,41.0642,140100.0
2008-07-28 15:00:00,52.18,52.69,52.15,52.58,152200.0,41.0642,41.4655,41.0406,41.379,152200.0
2008-07-28 15:30:00,52.58,52.65,52.23,52.28,180800.0,41.379,41.434,41.1035,41.1429,180800.0
2008-07-29 09:30:00,56.96,61.97,56.4,59.93,1591100.0,44.8259,48.7686,44.3852,47.1632,1591100.0
2008-07-29 10:00:00,59.95,60.31,58.81,58.89,471000.0,47.1789,47.4622,46.2818,46.3447,471000.0
2008-07-29 10:30:00,58.94,59.0,57.98,58.66,580700.0,46.3841,46.4313,45.6286,46.1637,580700.0
2008-07-29 11:00:00,58.65,59.47,58.64,59.05,330600.0,46.1559,46.8012,46.148,46.4707,330600.0
2008-07-29 11:30:00,59.01,59.08,58.29,58.55,209300.0,46.4392,46.4943,45.8726,46.0772,209300.0
2008-07-29 12:00:00,58.55,58.71,58.05,58.68,213300.0,46.0772,46.2031,45.6837,46.1795,213300.0
2008-07-29 12:30:00,58.66,58.68,57.38,57.47,236800.0,46.1637,46.1795,45.1564,45.2272,236800.0
2008-07-29 13:00:00,57.49,57.63,57.05,57.37,222600.0,45.243,45.3532,44.8967,45.1486,222600.0
2008-07-29 13:30:00,57.37,57.77,56.88,57.74,198100.0,45.1486,45.4633,44.7629,45.4397,198100.0
2008-07-29 14:00:00,57.76,58.0,57.52,58.0,155800.0,45.4555,45.6443,45.2666,45.6443,155800.0
2008-07-29 14:30:00,57.99,59.01,57.99,58.66,234000.0,45.6365,46.4392,45.6365,46.1637,234000.0
2008-07-29 15:00:00,58.66,58.77,58.35,58.48,222000.0,46.1637,46.2503,45.9198,46.0221,222000.0
2008-07-29 15:30:00,58.48,59.23,58.37,58.97,330500.0,46.0221,46.6123,45.9355,46.4077,330500.0
2008-07-30 09:30:00,60.03,60.46,58.98,60.0,304500.0,47.2419,47.5803,46.4156,47.2183,304500.0
2008-07-30 10:00:00,60.02,60.37,59.29,59.68,223500.0,47.234,47.5095,46.6595,46.9665,223500.0
2008-07-30 10:30:00,59.7,60.05,59.29,59.35,335200.0,46.9822,47.2576,46.6595,46.7068,335200.0
2008-07-30 11:00:00,59.35,60.04,59.11,60.04,262700.0,46.7068,47.2498,46.5179,47.2498,262700.0
2008-07-30 11:30:00,60.03,60.09,59.97,60.05,233800.0,47.2419,47.2891,47.1947,47.2576,233800.0
2008-07-30 12:00:00,60.04,60.07,59.92,59.97,212200.0,47.2498,47.2734,47.1553,47.1947,212200.0
2008-07-30 12:30:00,59.98,60.16,59.98,60.06,173800.0,47.2025,47.3442,47.2025,47.2655,173800.0
2008-07-30 13:00:00,60.05,60.15,60.01,60.1,246700.0,47.2576,47.3363,47.2262,47.297,246700.0
2008-07-30 13:30:00,60.13,60.85,60.09,60.61,279400.0,47.3206,47.8872,47.2891,47.6983,279400.0
2008-07-30 14:00:00,60.63,61.54,60.54,61.51,288000.0,47.7141,48.4302,47.6433,48.4066,288000.0
2008-07-30 14:30:00,61.51,62.41,61.42,62.2,281800.0,48.4066,49.1149,48.3358,48.9496,281800.0
2008-07-30 15:00:00,62.22,62.74,61.89,62.52,377700.0,48.9654,49.3746,48.7057,49.2015,377700.0
2008-07-30 15:30:00,62.52,63.14,62.41,63.0,431000.0,49.2015,49.6894,49.1149,49.5792,431000.0
2008-07-31 09:30:00,62.51,62.51,60.81,60.87,291800.0,49.1936,49.1936,47.8557,47.903,291800.0
2008-07-31 10:00:00,60.85,61.89,60.45,61.8,282000.0,47.8872,48.7057,47.5724,48.6348,282000.0
2008-07-31 10:30:00,61.78,61.79,60.96,61.11,145700.0,48.6191,48.627,47.9738,48.0918,145700.0
2008-07-31 11:00:00,61.13,61.67,61.13,61.41,141200.0,48.1076,48.5325,48.1076,48.3279,141200.0
2008-07-31 11:30:00,61.42,61.46,60.58,61.07,109500.0,48.3358,48.3673,47.6747,48.0603,109500.0
2008-07-31 12:00:00,61.08,61.09,60.35,60.51,138700.0,48.0682,48.0761,47.4937,47.6196,138700.0
2008-07-31 12:30:00,60.51,61.0,60.42,60.55,112100.0,47.6196,48.0053,47.5488,47.6511,112100.0
2008-07-31 13:00:00,60.52,60.57,60.15,60.2,89900.0,47.6275,47.6669,47.3363,47.3757,89900.0
2008-07-31 13:30:00,60.17,60.2,59.58,59.72,90300.0,47.3521,47.3757,46.8878,46.9979,90300.0
2008-07-31 14:00:00,59.68,60.31,59.65,60.01,126100.0,46.9665,47.4622,46.9428,47.2262,126100.0
2008-07-31 14:30:00,60.01,60.54,59.97,60.51,113400.0,47.2262,47.6433,47.1947,47.6196,113400.0
2008-07-31 15:00:00,60.51,60.61,60.45,60.45,157000.0,47.6196,47.6983,47.5724,47.5724,157000.0
2008-07-31 15:30:00,60.45,60.46,59.67,59.74,279100.0,47.5724,47.5803,46.9586,47.0137,279100.0
2008-08-01 09:30:00,59.9,59.9,57.56,57.72,208100.0,47.1396,47.1396,45.2981,45.424,208100.0
2008-08-01 10:00:00,57.73,58.55,57.32,58.39,207300.0,45.4319,46.0772,45.1092,45.9513,207300.0
2008-08-01 10:30:00,58.4,59.28,58.4,59.26,171100.0,45.9591,46.6517,45.9591,46.6359,171100.0
2008-08-01 11:00:00,59.26,59.41,58.58,58.91,117600.0,46.6359,46.754,46.1008,46.3605,117600.0
2008-08-01 11:30:00,58.9,59.7,58.79,59.55,82500.0,46.3526,46.9822,46.2661,46.8641,82500.0
2008-08-01 12:00:00,59.52,59.61,59.35,59.46,79100.0,46.8405,46.9114,46.7068,46.7933,79100.0
2008-08-01 12:30:00,59.46,59.46,58.55,58.59,58400.0,46.7933,46.7933,46.0772,46.1087,58400.0
2008-08-01 13:00:00,58.61,59.15,58.61,58.67,84700.0,46.1244,46.5494,46.1244,46.1716,84700.0
2008-08-01 13:30:00,58.69,58.88,58.47,58.67,65600.0,46.1874,46.3369,46.0142,46.1716,65600.0
2008-08-01 14:00:00,58.67,58.68,58.22,58.34,71300.0,46.1716,46.1795,45.8175,45.9119,71300.0
2008-08-01 14:30:00,58.34,58.37,58.04,58.17,95500.0,45.9119,45.9355,45.6758,45.7781,95500.0
2008-08-01 15:00:00,58.14,58.46,58.09,58.39,101800.0,45.7545,46.0064,45.7152,45.9513,101800.0
2008-08-01 15:30:00,58.4,59.03,58.32,58.8,207300.0,45.9591,46.4549,45.8962,46.2739,207300.0
2008-08-04 09:30:00,58.82,58.82,56.27,56.4,199800.0,46.2897,46.2897,44.2829,44.3852,199800.0
2008-08-04 10:00:00,56.35,56.54,55.79,56.44,235100.0,44.3458,44.4954,43.9051,44.4167,235100.0
2008-08-04 10:30:00,56.42,56.58,55.81,56.0,107200.0,44.4009,44.5268,43.9209,44.0704,107200.0
2008-08-04 11:00:00,56.04,56.13,55.86,56.0,168000.0,44.1019,44.1727,43.9602,44.0704,168000.0
2008-08-04 11:30:00,56.0,56.46,56.0,56.14,63100.0,44.0704,44.4324,44.0704,44.1806,63100.0
2008-08-04 12:00:00,56.11,56.63,56.0,56.63,67700.0,44.157,44.5662,44.0704,44.5662,67700.0
2008-08-04 12:30:00,56.63,56.83,56.02,56.02,83500.0,44.5662,44.7236,44.0861,44.0861,83500.0
2008-08-04 13:00:00,56.04,56.04,55.58,55.71,114200.0,44.1019,44.1019,43.7399,43.8422,114200.0
2008-08-04 13:30:00,55.74,55.99,55.32,55.51,104800.0,43.8658,44.0625,43.5353,43.6848,104800.0
2008-08-04 14:00:00,55.54,55.83,55.34,55.6,83900.0,43.7084,43.9366,43.551,43.7556,83900.0
2008-08-04 14:30:00,55.6,56.03,55.51,55.74,65700.0,43.7556,44.094,43.6848,43.8658,65700.0
2008-08-04 15:00:00,55.72,55.83,55.08,55.11,106200.0,43.85,43.9366,43.3464,43.37,106200.0
2008-08-04 15:30:00,55.09,55.22,54.66,54.97,253900.0,43.3543,43.4566,43.0159,43.2598,253900.0
2008-08-05 09:30:00,54.78,55.27,54.07,54.28,422200.0,43.1103,43.4959,42.5515,42.7168,422200.0
2008-08-05 10:00:00,54.25,54.63,54.23,54.25,167500.0,42.6932,42.9922,42.6775,42.6932,167500.0
2008-08-05 10:30:00,54.3,54.35,53.91,54.35,84200.0,42.7325,42.7719,42.4256,42.7719,84200.0
2008-08-05 11:00:00,54.32,54.5,54.02,54.02,64100.0,42.7483,42.8899,42.5122,42.5122,64100.0
2008-08-05 11:30:00,54.05,54.13,53.98,54.05,243100.0,42.5358,42.5988,42.4807,42.5358,243100.0
2008-08-05 12:00:00,54.05,54.52,54.03,54.32,122900.0,42.5358,42.9057,42.5201,42.7483,122900.0
2008-08-05 12:30:00,54.32,54.4,54.12,54.3,121300.0,42.7483,42.8112,42.5909,42.7325,121300.0
2008-08-05 13:00:00,54.28,54.55,54.28,54.46,184000.0,42.7168,42.9293,42.7168,42.8585,184000.0
2008-08-05 13:30:00,54.46,54.5,54.25,54.29,177300.0,42.8585,42.8899,42.6932,42.7247,177300.0
2008-08-05 14:00:00,54.32,54.58,54.01,54.23,170400.0,42.7483,42.9529,42.5043,42.6775,170400.0
2008-08-05 14:30:00,54.22,54.36,53.91,53.97,174500.0,42.6696,42.7798,42.4256,42.4728,174500.0
2008-08-05 15:00:00,53.98,54.28,53.95,54.14,166500.0,42.4807,42.7168,42.4571,42.6066,166500.0
2008-08-05 15:30:00,54.11,54.8,54.04,54.52,274600.0,42.583,43.126,42.5279,42.9057,274600.0
2008-08-06 09:30:00,54.62,55.87,54.16,55.8,276200.0,42.9844,43.9681,42.6224,43.913,276200.0
2008-08-06 10:00:00,55.79,56.0,55.57,55.67,175600.0,43.9051,44.0704,43.732,43.8107,175600.0
2008-08-06 10:30:00,55.68,55.8,55.24,55.37,183700.0,43.8186,43.913,43.4723,43.5746,183700.0
2008-08-06 11:00:00,55.41,56.04,55.34,55.9,93000.0,43.6061,44.1019,43.551,43.9917,93000.0
2008-08-06 11:30:00,55.91,56.19,55.58,55.91,207100.0,43.9996,44.2199,43.7399,43.9996,207100.0
2008-08-06 12:00:00,55.93,56.26,55.84,56.22,58600.0,44.0153,44.275,43.9445,44.2435,58600.0
2008-08-06 12:30:00,56.27,56.55,56.14,56.49,33600.0,44.2829,44.5032,44.1806,44.456,33600.0
2008-08-06 13:00:00,56.5,56.79,56.2,56.75,54000.0,44.4639,44.6921,44.2278,44.6606,54000.0
2008-08-06 13:30:00,56.74,57.21,56.72,57.18,56800.0,44.6528,45.0226,44.637,44.999,56800.0
2008-08-06 14:00:00,57.22,57.73,57.12,57.64,60200.0,45.0305,45.4319,44.9518,45.361,60200.0
2008-08-06 14:30:00,57.69,58.06,57.68,57.94,101200.0,45.4004,45.6916,45.3925,45.5971,101200.0
2008-08-06 15:00:00,57.96,58.03,57.65,58.02,140900.0,45.6129,45.668,45.3689,45.6601,140900.0
2008-08-06 15:30:00,58.01,58.17,57.7,58.04,363600.0,45.6522,45.7781,45.4083,45.6758,363600.0
2008-08-07 09:30:00,57.37,58.12,56.63,56.8,137700.0,45.1486,45.7388,44.5662,44.7,137700.0
2008-08-07 10:00:00,56.8,56.85,56.06,56.24,153100.0,44.7,44.7393,44.1176,44.2593,153100.0
2008-08-07 10:30:00,56.2,56.93,56.13,56.93,174400.0,44.2278,44.8023,44.1727,44.8023,174400.0
2008-08-07 11:00:00,56.97,57.1,56.25,56.32,108700.0,44.8338,44.9361,44.2671,44.3222,108700.0
2008-08-07 11:30:00,56.33,56.52,56.02,56.06,117700.0,44.3301,44.4796,44.0861,44.1176,117700.0
2008-08-07 12:00:00,56.06,56.27,56.0,56.27,62300.0,44.1176,44.2829,44.0704,44.2829,62300.0
2008-08-07 12:30:00,56.27,56.8,56.21,56.72,78700.0,44.2829,44.7,44.2357,44.637,78700.0
2008-08-07 13:00:00,56.7,56.76,56.5,56.53,54900.0,44.6213,44.6685,44.4639,44.4875,54900.0
2008-08-07 13:30:00,56.53,56.64,56.35,56.6,115500.0,44.4875,44.5741,44.3458,44.5426,115500.0
2008-08-07 14:00:00,56.6,56.77,56.3,56.37,103300.0,44.5426,44.6764,44.3065,44.3616,103300.0
2008-08-07 14:30:00,56.37,56.55,56.33,56.4,85100.0,44.3616,44.5032,44.3301,44.3852,85100.0
2008-08-07 15:00:00,56.41,56.48,56.03,56.1,109900.0,44.3931,44.4481,44.094,44.1491,109900.0
2008-08-07 15:30:00,56.1,56.15,55.54,55.96,221800.0,44.1491,44.1884,43.7084,44.0389,221800.0
2008-08-08 09:30:00,55.6,55.78,54.45,55.02,305700.0,43.7556,43.8973,42.8506,43.2992,305700.0
2008-08-08 10:00:00,55.02,56.79,54.92,56.78,221000.0,43.2992,44.6921,43.2205,44.6842,221000.0
2008-08-08 10:30:00,56.77,58.17,56.37,57.86,201600.0,44.6764,45.7781,44.3616,45.5342,201600.0
2008-08-08 11:00:00,57.88,58.36,57.58,58.17,111100.0,45.5499,45.9277,45.3138,45.7781,111100.0
2008-08-08 11:30:00,58.22,58.93,58.13,58.7,256100.0,45.8175,46.3762,45.7466,46.1952,256100.0
2008-08-08 12:00:00,58.68,58.7,58.15,58.32,131000.0,46.1795,46.1952,45.7624,45.8962,131000.0
2008-08-08 12:30:00,58.32,58.52,57.78,58.3,94100.0,45.8962,46.0536,45.4712,45.8804,94100.0
2008-08-08 13:00:00,58.24,58.56,58.08,58.56,66300.0,45.8332,46.085,45.7073,46.085,66300.0
2008-08-08 13:30:00,58.56,58.61,58.33,58.36,61500.0,46.085,46.1244,45.904,45.9277,61500.0
2008-08-08 14:00:00,58.36,58.51,58.1,58.36,80600.0,45.9277,46.0457,45.723,45.9277,80600.0
2008-08-08 14:30:00,58.38,58.47,58.03,58.08,76600.0,45.9434,46.0142,45.668,45.7073,76600.0
2008-08-08 15:00:00,58.09,58.24,57.59,57.76,149400.0,45.7152,45.8332,45.3217,45.4555,149400.0
2008-08-08 15:30:00,57.76,58.15,57.64,57.96,185200.0,45.4555,45.7624,45.361,45.6129,185200.0
2008-08-11 09:30:00,57.81,58.92,57.81,58.18,172300.0,45.4948,46.3684,45.4948,45.786,172300.0
2008-08-11 10:00:00,58.18,58.49,58.1,58.12,134600.0,45.786,46.03,45.723,45.7388,134600.0
2008-08-11 10:30:00,58.14,58.5,58.12,58.12,106000.0,45.7545,46.0378,45.7388,45.7388,106000.0
2008-08-11 11:00:00,58.13,58.2,57.86,58.16,259900.0,45.7466,45.8017,45.5342,45.7703,259900.0
2008-08-11 11:30:00,58.19,58.31,58.12,58.12,83300.0,45.7939,45.8883,45.7388,45.7388,83300.0
2008-08-11 12:00:00,58.12,58.27,58.12,58.23,81100.0,45.7388,45.8568,45.7388,45.8253,81100.0
2008-08-11 12:30:00,58.23,58.26,58.12,58.14,129500.0,45.8253,45.849,45.7388,45.7545,129500.0
2008-08-11 13:00:00,58.13,58.2,57.5,57.55,104600.0,45.7466,45.8017,45.2509,45.2902,104600.0
2008-08-11 13:30:00,57.55,57.66,57.0,57.01,118900.0,45.2902,45.3768,44.8574,44.8652,118900.0
2008-08-11 14:00:00,57.0,57.02,56.51,56.59,171100.0,44.8574,44.8731,44.4718,44.5347,171100.0
2008-08-11 14:30:00,56.63,57.0,56.32,56.85,132700.0,44.5662,44.8574,44.3222,44.7393,132700.0
2008-08-11 15:00:00,56.84,57.27,56.83,56.92,70900.0,44.7315,45.0699,44.7236,44.7944,70900.0
2008-08-11 15:30:00,56.91,57.17,56.54,57.1,184300.0,44.7865,44.9912,44.4954,44.9361,184300.0
2008-08-12 09:30:00,56.83,57.34,56.39,56.98,98000.0,44.7236,45.1249,44.3773,44.8416,98000.0
2008-08-12 10:00:00,57.06,57.27,56.53,56.95,63300.0,44.9046,45.0699,44.4875,44.818,63300.0
2008-08-12 10:30:00,56.95,57.56,56.65,57.56,111000.0,44.818,45.2981,44.5819,45.2981,111000.0
2008-08-12 11:00:00,57.58,57.77,56.84,57.03,152000.0,45.3138,45.4633,44.7315,44.881,152000.0
2008-08-12 11:30:00,57.07,57.29,56.93,57.24,39300.0,44.9125,45.0856,44.8023,45.0462,39300.0
2008-08-12 12:00:00,57.29,57.29,56.95,57.09,47100.0,45.0856,45.0856,44.818,44.9282,47100.0
2008-08-12 12:30:00,57.12,57.16,56.51,56.54,49600.0,44.9518,44.9833,44.4718,44.4954,49600.0
2008-08-12 13:00:00,56.55,56.77,56.52,56.57,46900.0,44.5032,44.6764,44.4796,44.519,46900.0
2008-08-12 13:30:00,56.54,57.02,56.54,57.02,58500.0,44.4954,44.8731,44.4954,44.8731,58500.0
2008-08-12 14:00:00,57.04,57.18,56.81,57.14,65500.0,44.8889,44.999,44.7078,44.9675,65500.0
2008-08-12 14:30:00,57.17,57.62,57.15,57.52,65500.0,44.9912,45.3453,44.9754,45.2666,65500.0
2008-08-12 15:00:00,57.51,57.52,56.81,56.87,82200.0,45.2587,45.2666,44.7078,44.7551,82200.0
2008-08-12 15:30:00,56.89,56.96,56.64,56.85,125400.0,44.7708,44.8259,44.5741,44.7393,125400.0
2008-08-13 09:30:00,55.68,55.68,53.52,54.48,346700.0,43.8186,43.8186,42.1187,42.8742,346700.0
2008-08-13 10:00:00,54.46,55.69,54.3,55.21,201600.0,42.8585,43.8264,42.7325,43.4487,201600.0
2008-08-13 10:30:00,55.21,56.34,55.16,56.07,155100.0,43.4487,44.338,43.4093,44.1255,155100.0
2008-08-13 11:00:00,56.03,56.54,55.7,56.44,122400.0,44.094,44.4954,43.8343,44.4167,122400.0
2008-08-13 11:30:00,56.48,56.87,56.39,56.8,60900.0,44.4481,44.7551,44.3773,44.7,60900.0
2008-08-13 12:00:00,56.75,56.83,56.5,56.71,38500.0,44.6606,44.7236,44.4639,44.6292,38500.0
2008-08-13 12:30:00,56.7,57.68,56.62,57.65,109000.0,44.6213,45.3925,44.5583,45.3689,109000.0
2008-08-13 13:00:00,57.59,58.0,57.47,57.99,77300.0,45.3217,45.6443,45.2272,45.6365,77300.0
2008-08-13 13:30:00,57.96,58.63,57.96,58.38,138200.0,45.6129,46.1401,45.6129,45.9434,138200.0
2008-08-13 14:00:00,58.38,58.4,57.63,57.71,93900.0,45.9434,45.9591,45.3532,45.4161,93900.0
2008-08-13 14:30:00,57.67,58.25,57.57,58.11,131200.0,45.3846,45.8411,45.3059,45.7309,131200.0
2008-08-13 15:00:00,58.13,58.38,58.05,58.11,164400.0,45.7466,45.9434,45.6837,45.7309,164400.0
2008-08-13 15:30:00,58.16,58.37,57.98,58.32,321300.0,45.7703,45.9355,45.6286,45.8962,321300.0
2008-08-14 09:30:00,57.8,60.33,57.8,60.31,289700.0,45.4869,47.478,45.4869,47.4622,289700.0
2008-08-14 10:00:00,60.35,60.99,60.06,60.73,359900.0,47.4937,47.9974,47.2655,47.7928,359900.0
2008-08-14 10:30:00,60.73,61.4,60.14,60.58,324200.0,47.7928,48.32,47.3285,47.6747,324200.0
2008-08-14 11:00:00,60.62,60.75,60.26,60.73,118500.0,47.7062,47.8085,47.4229,47.7928,118500.0
2008-08-14 11:30:00,60.74,61.21,60.74,60.95,87800.0,47.8006,48.1705,47.8006,47.9659,87800.0
2008-08-14 12:00:00,60.97,60.98,60.05,60.22,96100.0,47.9816,47.9895,47.2576,47.3914,96100.0
2008-08-14 12:30:00,60.17,60.69,60.13,60.38,69000.0,47.3521,47.7613,47.3206,47.5173,69000.0
2008-08-14 13:00:00,60.35,60.69,60.22,60.27,76800.0,47.4937,47.7613,47.3914,47.4308,76800.0
2008-08-14 13:30:00,60.27,60.75,60.23,60.73,76300.0,47.4308,47.8085,47.3993,47.7928,76300.0
2008-08-14 14:00:00,60.74,61.04,60.47,61.01,110800.0,47.8006,48.0367,47.5882,48.0131,110800.0
2008-08-14 14:30:00,61.01,61.01,60.63,60.8,66300.0,48.0131,48.0131,47.7141,47.8479,66300.0
2008-08-14 15:00:00,60.81,60.83,60.52,60.65,110500.0,47.8557,47.8715,47.6275,47.7298,110500.0
2008-08-14 15:30:00,60.67,61.0,60.61,60.85,181200.0,47.7456,48.0053,47.6983,47.8872,181200.0
2008-08-15 09:30:00,60.02,60.86,59.6,60.03,189100.0,47.234,47.8951,46.9035,47.2419,189100.0
2008-08-15 10:00:00,60.1,60.18,59.9,60.02,149200.0,47.297,47.3599,47.1396,47.234,149200.0
2008-08-15 10:30:00,60.01,60.12,59.95,60.09,154800.0,47.2262,47.3127,47.1789,47.2891,154800.0
2008-08-15 11:00:00,60.1,60.19,59.46,59.49,126200.0,47.297,47.3678,46.7933,46.8169,126200.0
2008-08-15 11:30:00,59.49,59.88,59.42,59.69,137300.0,46.8169,47.1238,46.7618,46.9743,137300.0
2008-08-15 12:00:00,59.69,59.91,59.58,59.83,38800.0,46.9743,47.1475,46.8878,47.0845,38800.0
2008-08-15 12:30:00,59.85,59.99,59.65,59.88,67700.0,47.1002,47.2104,46.9428,47.1238,67700.0
2008-08-15 13:00:00,59.88,59.91,59.64,59.8,174700.0,47.1238,47.1475,46.935,47.0609,174700.0
2008-08-15 13:30:00,59.78,59.91,59.73,59.81,76400.0,47.0452,47.1475,47.0058,47.0688,76400.0
2008-08-15 14:00:00,59.82,59.84,59.5,59.8,82100.0,47.0766,47.0924,46.8248,47.0609,82100.0
2008-08-15 14:30:00,59.78,59.89,59.68,59.85,81300.0,47.0452,47.1317,46.9665,47.1002,81300.0
2008-08-15 15:00:00,59.84,59.95,59.7,59.92,64700.0,47.0924,47.1789,46.9822,47.1553,64700.0
2008-08-15 15:30:00,59.93,59.94,59.74,59.8,139700.0,47.1632,47.1711,47.0137,47.0609,139700.0
2008-08-18 09:30:00,60.26,61.67,60.21,60.67,125000.0,47.4229,48.5325,47.3836,47.7456,125000.0
2008-08-18 10:00:00,60.67,61.22,60.3,60.68,104800.0,47.7456,48.1784,47.4544,47.7534,104800.0
2008-08-18 10:30:00,60.68,60.92,59.99,60.15,140700.0,47.7534,47.9423,47.2104,47.3363,140700.0
2008-08-18 11:00:00,60.18,60.28,60.03,60.16,169000.0,47.3599,47.4386,47.2419,47.3442,169000.0
2008-08-18 11:30:00,60.17,60.41,60.03,60.11,58100.0,47.3521,47.5409,47.2419,47.3049,58100.0
2008-08-18 12:00:00,60.05,60.23,60.0,60.08,125700.0,47.2576,47.3993,47.2183,47.2812,125700.0
2008-08-18 12:30:00,60.08,60.19,59.84,60.08,65900.0,47.2812,47.3678,47.0924,47.2812,65900.0
2008-08-18 13:00:00,60.08,60.37,60.02,60.23,164400.0,47.2812,47.5095,47.234,47.3993,164400.0
2008-08-18 13:30:00,60.22,60.35,60.02,60.02,67000.0,47.3914,47.4937,47.234,47.234,67000.0
2008-08-18 14:00:00,60.02,60.09,59.82,59.92,91400.0,47.234,47.2891,47.0766,47.1553,91400.0
2008-08-18 14:30:00,59.9,60.12,59.79,60.05,76700.0,47.1396,47.3127,47.053,47.2576,76700.0
2008-08-18 15:00:00,60.05,60.26,59.88,60.19,104100.0,47.2576,47.4229,47.1238,47.3678,104100.0
2008-08-18 15:30:00,60.18,60.4,60.0,60.4,128600.0,47.3599,47.5331,47.2183,47.5331,128600.0
2008-08-19 09:30:00,59.87,60.11,59.0,59.8,117400.0,47.116,47.3049,46.4313,47.0609,117400.0
2008-08-19 10:00:00,59.84,59.84,58.95,59.09,79600.0,47.0924,47.0924,46.392,46.5021,79600.0
2008-08-19 10:30:00,59.12,59.39,58.92,59.39,84200.0,46.5258,46.7382,46.3684,46.7382,84200.0
2008-08-19 11:00:00,59.37,59.88,59.34,59.87,110100.0,46.7225,47.1238,46.6989,47.116,110100.0
2008-08-19 11:30:00,59.87,59.87,59.39,59.45,35800.0,47.116,47.116,46.7382,46.7855,35800.0
2008-08-19 12:00:00,59.39,59.59,59.38,59.56,33000.0,46.7382,46.8956,46.7304,46.872,33000.0
2008-08-19 12:30:00,59.56,59.95,59.55,59.83,34100.0,46.872,47.1789,46.8641,47.0845,34100.0
2008-08-19 13:00:00,59.83,59.9,59.62,59.8,77500.0,47.0845,47.1396,46.9192,47.0609,77500.0
2008-08-19 13:30:00,59.83,59.88,59.62,59.62,30900.0,47.0845,47.1238,46.9192,46.9192,30900.0
2008-08-19 14:00:00,59.61,59.76,59.57,59.59,33000.0,46.9114,47.0294,46.8799,46.8956,33000.0
2008-08-19 14:30:00,59.62,59.85,59.5,59.73,62100.0,46.9192,47.1002,46.8248,47.0058,62100.0
2008-08-19 15:00:00,59.7,59.74,59.32,59.63,51100.0,46.9822,47.0137,46.6831,46.9271,51100.0
2008-08-19 15:30:00,59.67,59.68,59.44,59.66,96200.0,46.9586,46.9665,46.7776,46.9507,96200.0
2008-08-20 09:30:00,60.06,60.22,59.53,60.03,119700.0,47.2655,47.3914,46.8484,47.2419,119700.0
2008-08-20 10:00:00,60.04,60.43,59.98,60.3,142600.0,47.2498,47.5567,47.2025,47.4544,142600.0
2008-08-20 10:30:00,60.3,60.51,60.17,60.25,233700.0,47.4544,47.6196,47.3521,47.415,233700.0
2008-08-20 11:00:00,60.26,60.34,60.02,60.17,68800.0,47.4229,47.4859,47.234,47.3521,68800.0
2008-08-20 11:30:00,60.17,60.41,60.0,60.12,151500.0,47.3521,47.5409,47.2183,47.3127,151500.0
2008-08-20 12:00:00,60.12,60.42,59.98,60.42,78500.0,47.3127,47.5488,47.2025,47.5488,78500.0
2008-08-20 12:30:00,60.42,60.99,60.4,60.81,62200.0,47.5488,47.9974,47.5331,47.8557,62200.0
2008-08-20 13:00:00,60.83,60.96,60.71,60.89,33600.0,47.8715,47.9738,47.777,47.9187,33600.0
2008-08-20 13:30:00,60.9,61.11,60.82,60.93,20200.0,47.9266,48.0918,47.8636,47.9502,20200.0
2008-08-20 14:00:00,60.9,60.9,60.5,60.72,37200.0,47.9266,47.9266,47.6118,47.7849,37200.0
2008-08-20 14:30:00,60.73,61.25,60.69,61.25,54800.0,47.7928,48.202,47.7613,48.202,54800.0
2008-08-20 15:00:00,61.2,61.42,61.13,61.38,79800.0,48.1627,48.3358,48.1076,48.3043,79800.0
2008-08-20 15:30:00,61.38,61.39,60.85,61.08,173900.0,48.3043,48.3122,47.8872,48.0682,173900.0
2008-08-21 09:30:00,60.49,62.36,60.49,60.71,164600.0,47.6039,49.0755,47.6039,47.777,164600.0
2008-08-21 10:00:00,60.76,60.88,59.86,60.0,294800.0,47.8164,47.9108,47.1081,47.2183,294800.0
2008-08-21 10:30:00,60.0,60.09,59.66,59.99,207900.0,47.2183,47.2891,46.9507,47.2104,207900.0
2008-08-21 11:00:00,60.0,60.08,59.8,59.92,150900.0,47.2183,47.2812,47.0609,47.1553,150900.0
2008-08-21 11:30:00,59.92,60.1,59.85,59.94,99100.0,47.1553,47.297,47.1002,47.1711,99100.0
2008-08-21 12:00:00,59.97,60.1,59.89,60.04,201800.0,47.1947,47.297,47.1317,47.2498,201800.0
2008-08-21 12:30:00,60.04,60.07,59.83,59.84,127500.0,47.2498,47.2734,47.0845,47.0924,127500.0
2008-08-21 13:00:00,59.84,60.03,59.82,59.99,156200.0,47.0924,47.2419,47.0766,47.2104,156200.0
2008-08-21 13:30:00,60.0,60.34,59.98,60.23,76400.0,47.2183,47.4859,47.2025,47.3993,76400.0
2008-08-21 14:00:00,60.23,60.28,60.02,60.05,81200.0,47.3993,47.4386,47.234,47.2576,81200.0
2008-08-21 14:30:00,60.05,60.15,60.01,60.14,108800.0,47.2576,47.3363,47.2262,47.3285,108800.0
2008-08-21 15:00:00,60.13,60.39,60.07,60.1,155600.0,47.3206,47.5252,47.2734,47.297,155600.0
2008-08-21 15:30:00,60.07,60.27,60.06,60.09,226900.0,47.2734,47.4308,47.2655,47.2891,226900.0
2008-08-22 09:30:00,60.45,60.86,59.81,60.04,85200.0,47.5724,47.8951,47.0688,47.2498,85200.0
2008-08-22 10:00:00,60.08,60.76,60.01,60.68,70700.0,47.2812,47.8164,47.2262,47.7534,70700.0
2008-08-22 10:30:00,60.65,60.88,60.21,60.24,40700.0,47.7298,47.9108,47.3836,47.4072,40700.0
2008-08-22 11:00:00,60.24,60.3,59.95,60.06,56000.0,47.4072,47.4544,47.1789,47.2655,56000.0
2008-08-22 11:30:00,60.08,60.7,60.06,60.62,74900.0,47.2812,47.7692,47.2655,47.7062,74900.0
2008-08-22 12:00:00,60.64,60.65,60.31,60.43,31900.0,47.7219,47.7298,47.4622,47.5567,31900.0
2008-08-22 12:30:00,60.42,60.72,60.32,60.7,35100.0,47.5488,47.7849,47.4701,47.7692,35100.0
2008-08-22 13:00:00,60.67,60.9,60.67,60.84,43400.0,47.7456,47.9266,47.7456,47.8793,43400.0
2008-08-22 13:30:00,60.84,61.08,60.68,60.68,81700.0,47.8793,48.0682,47.7534,47.7534,81700.0
2008-08-22 14:00:00,60.7,60.71,60.29,60.51,55900.0,47.7692,47.777,47.4465,47.6196,55900.0
2008-08-22 14:30:00,60.52,60.56,60.24,60.25,40700.0,47.6275,47.659,47.4072,47.415,40700.0
2008-08-22 15:00:00,60.27,60.39,60.1,60.2,41700.0,47.4308,47.5252,47.297,47.3757,41700.0
2008-08-22 15:30:00,60.22,60.56,60.2,60.5,66300.0,47.3914,47.659,47.3757,47.6118,66300.0
2008-08-25 09:30:00,60.0,60.84,60.0,60.28,75800.0,47.2183,47.8793,47.2183,47.4386,75800.0
2008-08-25 10:00:00,60.31,60.41,60.01,60.16,49300.0,47.4622,47.5409,47.2262,47.3442,49300.0
2008-08-25 10:30:00,60.16,60.18,60.0,60.1,63300.0,47.3442,47.3599,47.2183,47.297,63300.0
2008-08-25 11:00:00,60.09,60.2,59.99,60.1,65300.0,47.2891,47.3757,47.2104,47.297,65300.0
2008-08-25 11:30:00,60.09,60.13,59.87,60.1,47600.0,47.2891,47.3206,47.116,47.297,47600.0
2008-08-25 12:00:00,60.1,60.1,59.84,59.89,42600.0,47.297,47.297,47.0924,47.1317,42600.0
2008-08-25 12:30:00,59.88,60.08,59.65,59.72,39700.0,47.1238,47.2812,46.9428,46.9979,39700.0
2008-08-25 13:00:00,59.71,60.2,59.67,60.13,37800.0,46.9901,47.3757,46.9586,47.3206,37800.0
2008-08-25 13:30:00,60.13,60.37,60.12,60.18,33800.0,47.3206,47.5095,47.3127,47.3599,33800.0
2008-08-25 14:00:00,60.18,60.18,59.71,59.91,45300.0,47.3599,47.3599,46.9901,47.1475,45300.0
2008-08-25 14:30:00,59.92,60.16,59.89,60.02,44800.0,47.1553,47.3442,47.1317,47.234,44800.0
2008-08-25 15:00:00,60.01,60.25,60.0,60.15,42600.0,47.2262,47.415,47.2183,47.3363,42600.0
2008-08-25 15:30:00,60.12,60.38,60.04,60.28,98900.0,47.3127,47.5173,47.2498,47.4386,98900.0
2008-08-26 09:30:00,60.9,60.9,59.99,60.28,94300.0,47.9266,47.9266,47.2104,47.4386,94300.0
2008-08-26 10:00:00,60.28,60.63,60.0,60.08,85600.0,47.4386,47.7141,47.2183,47.2812,85600.0
2008-08-26 10:30:00,60.1,60.33,60.02,60.19,82300.0,47.297,47.478,47.234,47.3678,82300.0
2008-08-26 11:00:00,60.2,60.3,59.94,60.1,65600.0,47.3757,47.4544,47.1711,47.297,65600.0
2008-08-26 11:30:00,60.09,60.11,59.5,59.67,47900.0,47.2891,47.3049,46.8248,46.9586,47900.0
2008-08-26 12:00:00,59.65,60.2,59.61,60.05,59400.0,46.9428,47.3757,46.9114,47.2576,59400.0
2008-08-26 12:30:00,60.03,60.09,59.88,59.9,38400.0,47.2419,47.2891,47.1238,47.1396,38400.0
2008-08-26 13:00:00,59.89,59.9,59.7,59.8,47000.0,47.1317,47.1396,46.9822,47.0609,47000.0
2008-08-26 13:30:00,59.79,60.19,59.74,60.15,47100.0,47.053,47.3678,47.0137,47.3363,47100.0
2008-08-26 14:00:00,60.13,60.13,59.88,60.05,63600.0,47.3206,47.3206,47.1238,47.2576,63600.0
2008-08-26 14:30:00,60.05,60.19,59.99,60.11,55100.0,47.2576,47.3678,47.2104,47.3049,55100.0
2008-08-26 15:00:00,60.11,60.64,60.09,60.58,74100.0,47.3049,47.7219,47.2891,47.6747,74100.0
2008-08-26 15:30:00,60.59,60.78,60.4,60.63,125300.0,47.6826,47.8321,47.5331,47.7141,125300.0
2008-08-27 09:30:00,60.81,62.19,60.81,61.52,148200.0,47.8557,48.9418,47.8557,48.4145,148200.0
2008-08-27 10:00:00,61.49,61.7,61.0,61.08,177700.0,48.3909,48.5561,48.0053,48.0682,177700.0
2008-08-27 10:30:00,61.08,61.6,61.05,61.22,80300.0,48.0682,48.4774,48.0446,48.1784,80300.0
2008-08-27 11:00:00,61.22,61.38,60.96,61.25,43100.0,48.1784,48.3043,47.9738,48.202,43100.0
2008-08-27 11:30:00,61.25,61.33,61.04,61.22,47800.0,48.202,48.265,48.0367,48.1784,47800.0
2008-08-27 12:00:00,61.26,61.67,61.17,61.63,46900.0,48.2099,48.5325,48.139,48.501,46900.0
2008-08-27 12:30:00,61.61,61.61,61.29,61.36,44200.0,48.4853,48.4853,48.2335,48.2886,44200.0
2008-08-27 13:00:00,61.39,61.72,61.38,61.69,25300.0,48.3122,48.5719,48.3043,48.5483,25300.0
2008-08-27 13:30:00,61.68,61.74,61.5,61.63,27000.0,48.5404,48.5876,48.3987,48.501,27000.0
2008-08-27 14:00:00,61.65,61.65,61.13,61.18,122300.0,48.5168,48.5168,48.1076,48.1469,122300.0
2008-08-27 14:30:00,61.21,61.61,61.18,61.38,57200.0,48.1705,48.4853,48.1469,48.3043,57200.0
2008-08-27 15:00:00,61.39,61.5,61.12,61.15,40100.0,48.3122,48.3987,48.0997,48.1233,40100.0
2008-08-27 15:30:00,61.18,61.4,61.05,61.26,67500.0,48.1469,48.32,48.0446,48.2099,67500.0
2008-08-28 09:30:00,61.84,61.84,60.66,61.02,204500.0,48.6663,48.6663,47.7377,48.021,204500.0
2008-08-28 10:00:00,61.07,61.14,60.4,60.62,148300.0,48.0603,48.1154,47.5331,47.7062,148300.0
2008-08-28 10:30:00,60.64,61.0,60.58,60.75,88900.0,47.7219,48.0053,47.6747,47.8085,88900.0
2008-08-28 11:00:00,60.83,60.84,60.41,60.45,92300.0,47.8715,47.8793,47.5409,47.5724,92300.0
2008-08-28 11:30:00,60.46,60.55,60.01,60.55,79300.0,47.5803,47.6511,47.2262,47.6511,79300.0
2008-08-28 12:00:00,60.55,60.88,60.46,60.79,59100.0,47.6511,47.9108,47.5803,47.84,59100.0
2008-08-28 12:30:00,60.82,60.83,60.56,60.71,52200.0,47.8636,47.8715,47.659,47.777,52200.0
2008-08-28 13:00:00,60.77,61.0,60.77,61.0,26900.0,47.8243,48.0053,47.8243,48.0053,26900.0
2008-08-28 13:30:00,61.0,61.0,60.93,60.97,50700.0,48.0053,48.0053,47.9502,47.9816,50700.0
2008-08-28 14:00:00,60.97,61.06,60.85,61.04,57700.0,47.9816,48.0525,47.8872,48.0367,57700.0
2008-08-28 14:30:00,61.04,61.27,60.95,61.13,66500.0,48.0367,48.2177,47.9659,48.1076,66500.0
2008-08-28 15:00:00,61.13,61.56,61.13,61.45,143800.0,48.1076,48.446,48.1076,48.3594,143800.0
2008-08-28 15:30:00,61.45,61.63,61.29,61.33,202900.0,48.3594,48.501,48.2335,48.265,202900.0
2008-08-29 09:30:00,61.26,62.45,60.85,62.3,101800.0,48.2099,49.1464,47.8872,49.0283,101800.0
2008-08-29 10:00:00,62.3,62.39,61.71,61.91,76600.0,49.0283,49.0991,48.564,48.7214,76600.0
2008-08-29 10:30:00,61.92,62.08,61.64,62.03,44800.0,48.7293,48.8552,48.5089,48.8158,44800.0
2008-08-29 11:00:00,62.03,62.04,61.54,61.56,31200.0,48.8158,48.8237,48.4302,48.446,31200.0
2008-08-29 11:30:00,61.53,61.99,61.53,61.89,49700.0,48.4224,48.7844,48.4224,48.7057,49700.0
2008-08-29 12:00:00,61.9,61.93,61.74,61.91,51200.0,48.7135,48.7371,48.5876,48.7214,51200.0
2008-08-29 12:30:00,61.91,62.02,61.79,61.9,46100.0,48.7214,48.808,48.627,48.7135,46100.0
2008-08-29 13:00:00,61.92,62.48,61.9,62.45,31000.0,48.7293,49.17,48.7135,49.1464,31000.0
2008-08-29 13:30:00,62.47,62.49,62.05,62.21,31200.0,49.1621,49.1778,48.8316,48.9575,31200.0
2008-08-29 14:00:00,62.23,62.39,62.23,62.34,28200.0,48.9732,49.0991,48.9732,49.0598,28200.0
2008-08-29 14:30:00,62.34,62.38,62.11,62.19,32900.0,49.0598,49.0913,48.8788,48.9418,32900.0
2008-08-29 15:00:00,62.22,62.23,61.66,61.71,53600.0,48.9654,48.9732,48.5247,48.564,53600.0
2008-08-29 15:30:00,61.7,61.85,61.44,61.68,161800.0,48.5561,48.6742,48.3515,48.5404,161800.0
2008-09-02 09:30:00,61.56,61.63,59.22,59.3,181700.0,48.446,48.501,46.6044,46.6674,181700.0
2008-09-02 10:00:00,59.38,59.97,59.31,59.43,85100.0,46.7304,47.1947,46.6753,46.7697,85100.0
2008-09-02 10:30:00,59.43,59.43,58.58,58.84,108400.0,46.7697,46.7697,46.1008,46.3054,108400.0
2008-09-02 11:00:00,58.81,58.97,58.21,58.31,96000.0,46.2818,46.4077,45.8096,45.8883,96000.0
2008-09-02 11:30:00,58.32,58.6,58.32,58.51,83000.0,45.8962,46.1165,45.8962,46.0457,83000.0
2008-09-02 12:00:00,58.52,58.96,58.46,58.63,88700.0,46.0536,46.3998,46.0064,46.1401,88700.0
2008-09-02 12:30:00,58.65,59.05,58.61,58.91,48000.0,46.1559,46.4707,46.1244,46.3605,48000.0
2008-09-02 13:00:00,58.89,59.13,58.88,58.92,30300.0,46.3447,46.5336,46.3369,46.3684,30300.0
2008-09-02 13:30:00,58.93,58.95,58.57,58.75,61900.0,46.3762,46.392,46.0929,46.2346,61900.0
2008-09-02 14:00:00,58.74,58.94,58.66,58.69,53000.0,46.2267,46.3841,46.1637,46.1874,53000.0
2008-09-02 14:30:00,58.7,58.74,58.51,58.55,79000.0,46.1952,46.2267,46.0457,46.0772,79000.0
2008-09-02 15:00:00,58.53,58.75,58.43,58.72,95900.0,46.0614,46.2346,45.9827,46.211,95900.0
2008-09-02 15:30:00,58.71,58.91,58.63,58.78,120900.0,46.2031,46.3605,46.1401,46.2582,120900.0
2008-09-03 09:30:00,59.39,59.58,58.36,58.44,137500.0,46.7382,46.8878,45.9277,45.9906,137500.0
2008-09-03 10:00:00,58.44,58.62,57.51,57.57,200700.0,45.9906,46.1323,45.2587,45.3059,200700.0
2008-09-03 10:30:00,57.59,57.65,56.78,56.78,179900.0,45.3217,45.3689,44.6842,44.6842,179900.0
2008-09-03 11:00:00,56.8,56.89,56.38,56.57,324600.0,44.7,44.7708,44.3694,44.519,324600.0
2008-09-03 11:30:00,56.57,56.57,55.67,55.71,100400.0,44.519,44.519,43.8107,43.8422,100400.0
2008-09-03 12:00:00,55.71,55.72,55.32,55.64,79800.0,43.8422,43.85,43.5353,43.7871,79800.0
2008-09-03 12:30:00,55.64,55.82,55.39,55.39,47900.0,43.7871,43.9287,43.5903,43.5903,47900.0
2008-09-03 13:00:00,55.38,55.7,55.34,55.68,54900.0,43.5825,43.8343,43.551,43.8186,54900.0
2008-09-03 13:30:00,55.67,55.84,55.18,55.71,84200.0,43.8107,43.9445,43.4251,43.8422,84200.0
2008-09-03 14:00:00,55.68,55.79,55.47,55.64,85400.0,43.8186,43.9051,43.6533,43.7871,85400.0
2008-09-03 14:30:00,55.65,55.73,55.2,55.2,129600.0,43.795,43.8579,43.4408,43.4408,129600.0
2008-09-03 15:00:00,55.19,55.77,55.05,55.66,171600.0,43.433,43.8894,43.3228,43.8028,171600.0
2008-09-03 15:30:00,55.62,56.41,55.54,56.05,304300.0,43.7714,44.3931,43.7084,44.1097,304300.0
2008-09-04 09:30:00,55.0,55.46,53.85,54.31,269200.0,43.2834,43.6454,42.3784,42.7404,269200.0
2008-09-04 10:00:00,54.25,54.72,53.76,53.9,222300.0,42.6932,43.0631,42.3076,42.4178,222300.0
2008-09-04 10:30:00,53.93,53.93,52.85,53.13,233200.0,42.4414,42.4414,41.5914,41.8118,233200.0
2008-09-04 11:00:00,53.12,53.35,52.8,52.92,109200.0,41.8039,41.9849,41.5521,41.6465,109200.0
2008-09-04 11:30:00,52.92,52.92,52.8,52.83,95700.0,41.6465,41.6465,41.5521,41.5757,95700.0
2008-09-04 12:00:00,52.82,52.9,52.6,52.64,103500.0,41.5678,41.6308,41.3947,41.4262,103500.0
2008-09-04 12:30:00,52.62,52.71,51.87,51.97,148500.0,41.4104,41.4813,40.8202,40.8989,148500.0
2008-09-04 13:00:00,51.94,52.05,51.48,51.61,101300.0,40.8753,40.9619,40.5133,40.6156,101300.0
2008-09-04 13:30:00,51.58,52.31,51.56,52.15,101800.0,40.592,41.1665,40.5762,41.0406,101800.0
2008-09-04 14:00:00,52.14,52.35,51.88,52.16,216700.0,41.0327,41.198,40.8281,41.0484,216700.0
2008-09-04 14:30:00,52.16,52.87,52.15,52.77,160600.0,41.0484,41.6072,41.0406,41.5285,160600.0
2008-09-04 15:00:00,52.78,53.42,52.73,53.22,263700.0,41.5364,42.04,41.497,41.8826,263700.0
2008-09-04 15:30:00,53.19,53.71,53.15,53.38,404900.0,41.859,42.2682,41.8275,42.0085,404900.0
2008-09-05 09:30:00,53.09,53.48,51.85,53.22,137200.0,41.7803,42.0872,40.8045,41.8826,137200.0
2008-09-05 10:00:00,53.24,53.31,51.77,51.82,150300.0,41.8984,41.9534,40.7415,40.7809,150300.0
2008-09-05 10:30:00,51.78,52.12,51.58,52.12,81700.0,40.7494,41.017,40.592,41.017,81700.0
2008-09-05 11:00:00,52.16,52.59,51.63,52.34,162600.0,41.0484,41.3868,40.6313,41.1901,162600.0
2008-09-05 11:30:00,52.33,52.75,52.0,52.75,101500.0,41.1822,41.5127,40.9225,41.5127,101500.0
2008-09-05 12:00:00,52.73,52.9,52.48,52.86,94800.0,41.497,41.6308,41.3003,41.5993,94800.0
2008-09-05 12:30:00,52.86,52.98,52.62,52.9,72900.0,41.5993,41.6937,41.4104,41.6308,72900.0
2008-09-05 13:00:00,52.88,53.19,52.68,52.84,67900.0,41.615,41.859,41.4577,41.5836,67900.0
2008-09-05 13:30:00,52.85,53.15,52.7,53.15,43000.0,41.5914,41.8275,41.4734,41.8275,43000.0
2008-09-05 14:00:00,53.15,53.87,52.92,53.87,47600.0,41.8275,42.3942,41.6465,42.3942,47600.0
2008-09-05 14:30:00,53.87,54.29,53.5,54.11,56400.0,42.3942,42.7247,42.103,42.583,56400.0
2008-09-05 15:00:00,54.13,54.13,53.65,53.9,97200.0,42.5988,42.5988,42.221,42.4178,97200.0
2008-09-05 15:30:00,53.86,54.07,53.7,53.84,207300.0,42.3863,42.5515,42.2604,42.3705,207300.0
2008-09-08 09:30:00,55.33,56.22,53.64,53.7,153000.0,43.5431,44.2435,42.2131,42.2604,153000.0
2008-09-08 10:00:00,53.71,54.3,52.91,52.98,207100.0,42.2682,42.7325,41.6387,41.6937,207100.0
2008-09-08 10:30:00,52.98,53.32,52.32,52.32,172800.0,41.6937,41.9613,41.1743,41.1743,172800.0
2008-09-08 11:00:00,52.31,52.69,51.96,51.99,138800.0,41.1665,41.4655,40.891,40.9146,138800.0
2008-09-08 11:30:00,52.01,52.21,51.05,51.16,136600.0,40.9304,41.0878,40.1749,40.2615,136600.0
2008-09-08 12:00:00,51.22,51.35,50.77,51.15,140700.0,40.3087,40.411,39.9545,40.2536,140700.0
2008-09-08 12:30:00,51.15,51.63,51.1,51.3,109900.0,40.2536,40.6313,40.2142,40.3716,109900.0
2008-09-08 13:00:00,51.3,51.5,51.0,51.43,140600.0,40.3716,40.529,40.1355,40.4739,140600.0
2008-09-08 13:30:00,51.42,51.51,51.04,51.06,80900.0,40.4661,40.5369,40.167,40.1828,80900.0
2008-09-08 14:00:00,51.06,52.08,51.0,52.06,78300.0,40.1828,40.9855,40.1355,40.9697,78300.0
2008-09-08 14:30:00,52.06,52.44,51.87,52.0,113200.0,40.9697,41.2688,40.8202,40.9225,113200.0
2008-09-08 15:00:00,52.0,52.44,51.77,52.4,129900.0,40.9225,41.2688,40.7415,41.2373,129900.0
2008-09-08 15:30:00,52.41,52.95,52.39,52.76,330200.0,41.2452,41.6701,41.2294,41.5206,330200.0
2008-09-09 09:30:00,52.9,52.9,50.62,50.67,174900.0,41.6308,41.6308,39.8365,39.8758,174900.0
2008-09-09 10:00:00,50.7,51.0,49.97,50.01,243900.0,39.8995,40.1355,39.325,39.3564,243900.0
2008-09-09 10:30:00,49.98,50.19,49.02,49.2,292900.0,39.3328,39.4981,38.5773,38.719,292900.0
2008-09-09 11:00:00,49.2,50.16,48.67,50.07,226600.0,38.719,39.4745,38.3019,39.4037,226600.0
2008-09-09 11:30:00,50.1,50.12,49.36,49.79,162000.0,39.4273,39.443,38.8449,39.1833,162000.0
2008-09-09 12:00:00,49.78,49.96,49.27,49.27,167300.0,39.1754,39.3171,38.7741,38.7741,167300.0
2008-09-09 12:30:00,49.26,49.82,49.21,49.44,149700.0,38.7662,39.2069,38.7269,38.9079,149700.0
2008-09-09 13:00:00,49.39,49.65,49.31,49.32,117800.0,38.8685,39.0731,38.8056,38.8134,117800.0
2008-09-09 13:30:00,49.38,49.84,48.81,48.96,154300.0,38.8606,39.2227,38.4121,38.5301,154300.0
2008-09-09 14:00:00,48.94,49.21,48.54,48.55,236900.0,38.5144,38.7269,38.1996,38.2075,236900.0
2008-09-09 14:30:00,48.54,48.6,47.78,47.87,205600.0,38.1996,38.2468,37.6015,37.6723,205600.0
2008-09-09 15:00:00,47.91,48.71,47.78,48.66,233500.0,37.7038,38.3334,37.6015,38.294,233500.0
2008-09-09 15:30:00,48.61,48.89,48.15,48.39,282800.0,38.2547,38.475,37.8927,38.0815,282800.0
2008-09-10 09:30:00,48.67,48.93,47.53,48.15,385600.0,38.3019,38.5065,37.4048,37.8927,385600.0
2008-09-10 10:00:00,48.17,48.25,47.78,47.97,297800.0,37.9084,37.9714,37.6015,37.751,297800.0
2008-09-10 10:30:00,47.92,48.25,47.48,47.74,178500.0,37.7117,37.9714,37.3654,37.57,178500.0
2008-09-10 11:00:00,47.7,47.7,47.15,47.19,172600.0,37.5385,37.5385,37.1057,37.1372,172600.0
2008-09-10 11:30:00,47.2,47.93,47.07,47.79,129100.0,37.1451,37.7195,37.0427,37.6094,129100.0
2008-09-10 12:00:00,47.79,47.79,47.24,47.49,137300.0,37.6094,37.6094,37.1765,37.3733,137300.0
2008-09-10 12:30:00,47.49,47.99,47.46,47.89,179400.0,37.3733,37.7668,37.3497,37.6881,179400.0
2008-09-10 13:00:00,47.88,48.29,47.73,48.18,81700.0,37.6802,38.0029,37.5621,37.9163,81700.0
2008-09-10 13:30:00,48.18,48.6,48.14,48.5,187200.0,37.9163,38.2468,37.8848,38.1681,187200.0
2008-09-10 14:00:00,48.5,49.02,48.39,48.86,98500.0,38.1681,38.5773,38.0815,38.4514,98500.0
2008-09-10 14:30:00,48.86,49.11,48.75,48.9,143000.0,38.4514,38.6482,38.3649,38.4829,143000.0
2008-09-10 15:00:00,48.9,49.04,48.57,48.86,108900.0,38.4829,38.5931,38.2232,38.4514,108900.0
2008-09-10 15:30:00,48.84,48.93,48.05,48.33,185400.0,38.4357,38.5065,37.814,38.0343,185400.0
2008-09-11 09:30:00,47.83,47.83,46.55,46.86,116100.0,37.6408,37.6408,36.6335,36.8775,116100.0
2008-09-11 10:00:00,46.87,48.26,46.87,48.05,104000.0,36.8854,37.9792,36.8854,37.814,104000.0
2008-09-11 10:30:00,48.08,49.39,47.88,49.14,114200.0,37.8376,38.8685,37.6802,38.6718,114200.0
2008-09-11 11:00:00,49.21,49.43,48.65,48.67,65500.0,38.7269,38.9,38.2862,38.3019,65500.0
2008-09-11 11:30:00,48.71,50.09,48.67,49.92,112700.0,38.3334,39.4194,38.3019,39.2856,112700.0
2008-09-11 12:00:00,49.95,50.12,49.38,49.47,77300.0,39.3092,39.443,38.8606,38.9315,77300.0
2008-09-11 12:30:00,49.39,49.44,48.91,49.1,69900.0,38.8685,38.9079,38.4908,38.6403,69900.0
2008-09-11 13:00:00,49.06,49.16,48.63,48.99,62500.0,38.6088,38.6875,38.2704,38.5537,62500.0
2008-09-11 13:30:00,48.99,49.98,48.97,49.97,77900.0,38.5537,39.3328,38.538,39.325,77900.0
2008-09-11 14:00:00,49.96,50.08,49.68,49.96,93600.0,39.3171,39.4115,39.0967,39.3171,93600.0
2008-09-11 14:30:00,49.95,50.03,49.52,49.7,93300.0,39.3092,39.3722,38.9708,39.1125,93300.0
2008-09-11 15:00:00,49.7,49.89,48.98,48.99,127900.0,39.1125,39.262,38.5459,38.5537,127900.0
2008-09-11 15:30:00,49.0,49.71,48.95,49.61,145300.0,38.5616,39.1204,38.5223,39.0417,145300.0
2008-09-12 09:30:00,49.17,49.9,48.44,48.62,82300.0,38.6954,39.2699,38.1209,38.2626,82300.0
2008-09-12 10:00:00,48.62,50.37,48.36,50.37,102800.0,38.2626,39.6398,38.0579,39.6398,102800.0
2008-09-12 10:30:00,50.37,50.39,49.88,50.36,162500.0,39.6398,39.6555,39.2541,39.6319,162500.0
2008-09-12 11:00:00,50.35,51.43,50.19,51.15,204500.0,39.624,40.4739,39.4981,40.2536,204500.0
2008-09-12 11:30:00,51.19,51.32,50.84,51.02,80200.0,40.2851,40.3874,40.0096,40.1513,80200.0
2008-09-12 12:00:00,51.03,51.27,50.76,51.25,65800.0,40.1592,40.348,39.9467,40.3323,65800.0
2008-09-12 12:30:00,51.27,51.52,50.93,50.93,67800.0,40.348,40.5448,40.0805,40.0805,67800.0
2008-09-12 13:00:00,50.87,51.27,50.75,51.23,51200.0,40.0332,40.348,39.9388,40.3165,51200.0
2008-09-12 13:30:00,51.23,51.27,50.96,51.09,48100.0,40.3165,40.348,40.1041,40.2064,48100.0
2008-09-12 14:00:00,51.1,51.24,50.49,50.78,81600.0,40.2142,40.3244,39.7342,39.9624,81600.0
2008-09-12 14:30:00,50.81,51.16,50.74,50.98,73700.0,39.986,40.2615,39.9309,40.1198,73700.0
2008-09-12 15:00:00,50.98,51.09,50.6,51.0,137800.0,40.1198,40.2064,39.8208,40.1355,137800.0
2008-09-12 15:30:00,50.99,51.57,50.88,51.33,291100.0,40.1277,40.5841,40.0411,40.3952,291100.0
2008-09-15 09:30:00,49.82,49.9,48.39,48.72,72500.0,39.2069,39.2699,38.0815,38.3412,72500.0
2008-09-15 10:00:00,48.77,50.08,48.5,49.77,96900.0,38.3806,39.4115,38.1681,39.1676,96900.0
2008-09-15 10:30:00,49.86,50.76,49.72,50.57,59600.0,39.2384,39.9467,39.1282,39.7971,59600.0
2008-09-15 11:00:00,50.64,50.83,49.58,49.6,41200.0,39.8522,40.0018,39.018,39.0338,41200.0
2008-09-15 11:30:00,49.58,49.94,48.87,48.91,66800.0,39.018,39.3014,38.4593,38.4908,66800.0
2008-09-15 12:00:00,48.93,50.09,48.92,49.24,55800.0,38.5065,39.4194,38.4986,38.7505,55800.0
2008-09-15 12:30:00,49.24,49.97,49.13,49.67,49700.0,38.7505,39.325,38.6639,39.0889,49700.0
2008-09-15 13:00:00,49.63,50.08,49.29,49.32,65900.0,39.0574,39.4115,38.7898,38.8134,65900.0
2008-09-15 13:30:00,49.31,49.35,48.81,49.26,79700.0,38.8056,38.837,38.4121,38.7662,79700.0
2008-09-15 14:00:00,49.26,49.31,48.92,49.05,90300.0,38.7662,38.8056,38.4986,38.6009,90300.0
2008-09-15 14:30:00,49.04,49.38,48.6,48.6,101500.0,38.5931,38.8606,38.2468,38.2468,101500.0
2008-09-15 15:00:00,48.57,48.58,47.87,48.24,195400.0,38.2232,38.2311,37.6723,37.9635,195400.0
2008-09-15 15:30:00,48.24,48.98,48.19,48.5,192200.0,37.9635,38.5459,37.9242,38.1681,192200.0
2008-09-16 09:30:00,47.24,48.43,46.13,46.23,206500.0,37.1765,38.113,36.303,36.3817,206500.0
2008-09-16 10:00:00,46.13,48.58,46.07,48.42,191400.0,36.303,38.2311,36.2558,38.1052,191400.0
2008-09-16 10:30:00,48.32,49.25,47.73,49.03,112300.0,38.0265,38.7583,37.5621,38.5852,112300.0
2008-09-16 11:00:00,49.03,49.66,48.84,49.12,206300.0,38.5852,39.081,38.4357,38.656,206300.0
2008-09-16 11:30:00,49.12,49.62,48.87,48.99,67000.0,38.656,39.0495,38.4593,38.5537,67000.0
2008-09-16 12:00:00,48.99,49.42,48.83,49.21,56100.0,38.5537,38.8921,38.4278,38.7269,56100.0
2008-09-16 12:30:00,49.23,49.6,48.9,49.47,72400.0,38.7426,39.0338,38.4829,38.9315,72400.0
2008-09-16 13:00:00,49.48,49.8,49.29,49.32,64500.0,38.9393,39.1912,38.7898,38.8134,64500.0
2008-09-16 13:30:00,49.35,49.64,48.96,49.03,41200.0,38.837,39.0653,38.5301,38.5852,41200.0
2008-09-16 14:00:00,48.97,49.23,48.0,48.06,108900.0,38.538,38.7426,37.7746,37.8218,108900.0
2008-09-16 14:30:00,48.07,49.67,48.0,49.63,212500.0,37.8297,39.0889,37.7746,39.0574,212500.0
2008-09-16 15:00:00,49.57,49.73,48.84,49.33,107600.0,39.0102,39.1361,38.4357,38.8213,107600.0
2008-09-16 15:30:00,49.34,50.33,49.13,50.18,302900.0,38.8292,39.6083,38.6639,39.4902,302900.0
2008-09-17 09:30:00,49.5,50.06,47.91,49.56,153300.0,38.9551,39.3958,37.7038,39.0023,153300.0
2008-09-17 10:00:00,49.7,50.22,49.42,49.49,148600.0,39.1125,39.5217,38.8921,38.9472,148600.0
2008-09-17 10:30:00,49.57,49.94,48.3,48.68,106800.0,39.0102,39.3014,38.0107,38.3098,106800.0
2008-09-17 11:00:00,48.68,48.73,47.33,47.42,103400.0,38.3098,38.3491,37.2474,37.3182,103400.0
2008-09-17 11:30:00,47.37,47.75,47.27,47.48,143400.0,37.2788,37.5779,37.2001,37.3654,143400.0
2008-09-17 12:00:00,47.44,47.89,47.01,47.06,93700.0,37.3339,37.6881,36.9955,37.0349,93700.0
2008-09-17 12:30:00,47.1,47.9,47.1,47.61,78100.0,37.0664,37.6959,37.0664,37.4677,78100.0
2008-09-17 13:00:00,47.6,47.81,47.03,47.08,77000.0,37.4598,37.6251,37.0113,37.0506,77000.0
2008-09-17 13:30:00,47.08,47.65,46.9,47.4,68600.0,37.0506,37.4992,36.909,37.3024,68600.0
2008-09-17 14:00:00,47.43,48.55,47.38,48.55,77900.0,37.3261,38.2075,37.2867,38.2075,77900.0
2008-09-17 14:30:00,48.58,48.77,47.9,48.14,97700.0,38.2311,38.3806,37.6959,37.8848,97700.0
2008-09-17 15:00:00,48.11,48.97,48.01,48.46,139800.0,37.8612,38.538,37.7825,38.1366,139800.0
2008-09-17 15:30:00,48.4,48.5,47.03,47.11,177900.0,38.0894,38.1681,37.0113,37.0742,177900.0
2008-09-18 09:30:00,47.75,48.68,46.88,47.89,140900.0,37.5779,38.3098,36.8932,37.6881,140900.0
2008-09-18 10:00:00,47.89,48.91,47.6,48.9,190000.0,37.6881,38.4908,37.4598,38.4829,190000.0
2008-09-18 10:30:00,48.79,48.94,48.2,48.37,127400.0,38.3963,38.5144,37.932,38.0658,127400.0
2008-09-18 11:00:00,48.34,49.1,48.34,48.42,155900.0,38.0422,38.6403,38.0422,38.1052,155900.0
2008-09-18 11:30:00,48.4,48.63,47.81,48.29,143300.0,38.0894,38.2704,37.6251,38.0029,143300.0
2008-09-18 12:00:00,48.33,48.48,47.47,48.35,136200.0,38.0343,38.1524,37.3575,38.0501,136200.0
2008-09-18 12:30:00,48.28,48.4,47.47,47.56,130400.0,37.995,38.0894,37.3575,37.4284,130400.0
2008-09-18 13:00:00,47.55,49.15,47.55,49.15,174500.0,37.4205,38.6796,37.4205,38.6796,174500.0
2008-09-18 13:30:00,49.08,50.69,48.83,50.41,331600.0,38.6246,39.8916,38.4278,39.6712,331600.0
2008-09-18 14:00:00,50.46,50.61,49.27,49.35,201300.0,39.7106,39.8286,38.7741,38.837,201300.0
2008-09-18 14:30:00,49.32,49.9,49.13,49.75,186100.0,38.8134,39.2699,38.6639,39.1518,186100.0
2008-09-18 15:00:00,49.75,50.92,49.35,49.47,262800.0,39.1518,40.0726,38.837,38.9315,262800.0
2008-09-18 15:30:00,49.47,50.7,49.15,49.77,309000.0,38.9315,39.8995,38.6796,39.1676,309000.0
2008-09-19 09:30:00,51.74,55.99,51.13,51.23,171200.0,40.7179,44.0625,40.2378,40.3165,171200.0
2008-09-19 10:00:00,51.39,51.58,49.28,49.7,232400.0,40.4425,40.592,38.782,39.1125,232400.0
2008-09-19 10:30:00,49.69,50.28,49.38,49.78,116600.0,39.1046,39.5689,38.8606,39.1754,116600.0
2008-09-19 11:00:00,49.76,51.03,49.76,50.68,126800.0,39.1597,40.1592,39.1597,39.8837,126800.0
2008-09-19 11:30:00,50.73,50.85,50.19,50.73,150400.0,39.9231,40.0175,39.4981,39.9231,150400.0
2008-09-19 12:00:00,50.72,51.32,50.5,51.31,126200.0,39.9152,40.3874,39.7421,40.3795,126200.0
2008-09-19 12:30:00,51.37,51.92,51.0,51.45,98600.0,40.4267,40.8596,40.1355,40.4897,98600.0
2008-09-19 13:00:00,51.43,51.53,50.83,50.99,69500.0,40.4739,40.5526,40.0018,40.1277,69500.0
2008-09-19 13:30:00,50.98,51.03,50.46,50.8,87900.0,40.1198,40.1592,39.7106,39.9781,87900.0
2008-09-19 14:00:00,50.82,50.9,50.14,50.35,152100.0,39.9939,40.0568,39.4587,39.624,152100.0
2008-09-19 14:30:00,50.4,51.11,50.04,50.74,165100.0,39.6634,40.2221,39.3801,39.9309,165100.0
2008-09-19 15:00:00,50.76,51.07,50.09,50.52,182200.0,39.9467,40.1906,39.4194,39.7578,182200.0
2008-09-19 15:30:00,50.53,50.99,50.1,50.62,177500.0,39.7657,40.1277,39.4273,39.8365,177500.0
2008-09-22 09:30:00,50.09,51.58,50.0,50.81,97200.0,39.4194,40.592,39.3486,39.986,97200.0
2008-09-22 10:00:00,50.8,51.73,50.7,51.61,107400.0,39.9781,40.71,39.8995,40.6156,107400.0
2008-09-22 10:30:00,51.57,52.28,51.5,52.07,77400.0,40.5841,41.1429,40.529,40.9776,77400.0
2008-09-22 11:00:00,52.09,52.37,51.78,52.19,74400.0,40.9933,41.2137,40.7494,41.072,74400.0
2008-09-22 11:30:00,52.19,52.29,51.76,52.11,73900.0,41.072,41.1507,40.7336,41.0091,73900.0
2008-09-22 12:00:00,52.09,52.15,51.62,51.97,56400.0,40.9933,41.0406,40.6235,40.8989,56400.0
2008-09-22 12:30:00,51.98,52.07,51.61,52.06,30000.0,40.9068,40.9776,40.6156,40.9697,30000.0
2008-09-22 13:00:00,52.02,52.13,51.81,51.95,78000.0,40.9383,41.0248,40.773,40.8832,78000.0
2008-09-22 13:30:00,51.95,52.26,51.3,52.06,47500.0,40.8832,41.1271,40.3716,40.9697,47500.0
2008-09-22 14:00:00,52.05,52.3,51.58,51.74,58400.0,40.9619,41.1586,40.592,40.7179,58400.0
2008-09-22 14:30:00,51.71,52.23,51.63,51.93,77700.0,40.6943,41.1035,40.6313,40.8674,77700.0
2008-09-22 15:00:00,52.0,52.15,51.13,51.2,131100.0,40.9225,41.0406,40.2378,40.2929,131100.0
2008-09-22 15:30:00,51.2,51.2,50.25,50.37,233800.0,40.2929,40.2929,39.5453,39.6398,233800.0
2008-09-23 09:30:00,50.25,51.19,49.19,50.46,66700.0,39.5453,40.2851,38.7111,39.7106,66700.0
2008-09-23 10:00:00,50.31,50.67,49.86,50.0,73900.0,39.5925,39.8758,39.2384,39.3486,73900.0
2008-09-23 10:30:00,50.05,50.25,49.59,49.81,75100.0,39.3879,39.5453,39.0259,39.199,75100.0
2008-09-23 11:00:00,49.81,50.05,49.51,49.57,54800.0,39.199,39.3879,38.963,39.0102,54800.0
2008-09-23 11:30:00,49.56,49.89,49.05,49.41,77700.0,39.0023,39.262,38.6009,38.8843,77700.0
2008-09-23 12:00:00,49.41,49.45,48.85,48.9,50300.0,38.8843,38.9157,38.4436,38.4829,50300.0
2008-09-23 12:30:00,48.92,49.09,48.25,48.39,75300.0,38.4986,38.6324,37.9714,38.0815,75300.0
2008-09-23 13:00:00,48.32,48.57,47.95,48.43,83600.0,38.0265,38.2232,37.7353,38.113,83600.0
2008-09-23 13:30:00,48.42,48.47,47.96,48.45,38800.0,38.1052,38.1445,37.7432,38.1288,38800.0
2008-09-23 14:00:00,48.47,48.98,48.23,48.95,80300.0,38.1445,38.5459,37.9556,38.5223,80300.0
2008-09-23 14:30:00,48.99,49.73,48.64,49.1,69400.0,38.5537,39.1361,38.2783,38.6403,69400.0
2008-09-23 15:00:00,49.09,49.6,48.95,49.45,107700.0,38.6324,39.0338,38.5223,38.9157,107700.0
2008-09-23 15:30:00,49.45,49.57,48.6,49.08,202900.0,38.9157,39.0102,38.2468,38.6246,202900.0
2008-09-24 09:30:00,49.09,49.68,48.35,49.2,115200.0,38.6324,39.0967,38.0501,38.719,115200.0
2008-09-24 10:00:00,49.1,49.2,48.52,48.82,76500.0,38.6403,38.719,38.1839,38.4199,76500.0
2008-09-24 10:30:00,48.83,49.25,48.76,49.1,87100.0,38.4278,38.7583,38.3727,38.6403,87100.0
2008-09-24 11:00:00,49.1,49.16,48.64,48.99,59800.0,38.6403,38.6875,38.2783,38.5537,59800.0
2008-09-24 11:30:00,48.97,49.03,48.43,48.68,57700.0,38.538,38.5852,38.113,38.3098,57700.0
2008-09-24 12:00:00,48.64,48.74,47.95,48.09,36200.0,38.2783,38.357,37.7353,37.8455,36200.0
2008-09-24 12:30:00,48.11,48.21,47.89,48.05,41100.0,37.8612,37.9399,37.6881,37.814,41100.0
2008-09-24 13:00:00,48.02,48.52,47.99,48.37,36100.0,37.7904,38.1839,37.7668,38.0658,36100.0
2008-09-24 13:30:00,48.32,48.37,47.69,47.76,71500.0,38.0265,38.0658,37.5307,37.5858,71500.0
2008-09-24 14:00:00,47.8,47.87,47.41,47.52,46800.0,37.6172,37.6723,37.3103,37.3969,46800.0
2008-09-24 14:30:00,47.59,47.92,47.26,47.27,37000.0,37.452,37.7117,37.1923,37.2001,37000.0
2008-09-24 15:00:00,47.25,47.81,47.06,47.81,110600.0,37.1844,37.6251,37.0349,37.6251,110600.0
2008-09-24 15:30:00,47.84,47.92,47.04,47.66,169700.0,37.6487,37.7117,37.0191,37.5071,169700.0
2008-09-25 09:30:00,48.09,48.09,46.67,46.67,60000.0,37.8455,37.8455,36.728,36.728,60000.0
2008-09-25 10:00:00,46.65,47.09,46.21,47.02,168700.0,36.7122,37.0585,36.366,37.0034,168700.0
2008-09-25 10:30:00,47.08,47.17,46.36,46.37,62400.0,37.0506,37.1214,36.484,36.4919,62400.0
2008-09-25 11:00:00,46.4,47.22,46.38,47.15,42100.0,36.5155,37.1608,36.4997,37.1057,42100.0
2008-09-25 11:30:00,47.17,47.36,47.04,47.36,39600.0,37.1214,37.271,37.0191,37.271,39600.0
2008-09-25 12:00:00,47.33,47.86,47.33,47.71,39400.0,37.2474,37.6645,37.2474,37.5464,39400.0
2008-09-25 12:30:00,47.69,47.97,47.6,47.67,51000.0,37.5307,37.751,37.4598,37.5149,51000.0
2008-09-25 13:00:00,47.68,47.93,47.3,47.7,56900.0,37.5228,37.7195,37.2237,37.5385,56900.0
2008-09-25 13:30:00,47.76,48.27,47.72,48.07,64400.0,37.5858,37.9871,37.5543,37.8297,64400.0
2008-09-25 14:00:00,48.06,48.31,47.54,47.87,86400.0,37.8218,38.0186,37.4126,37.6723,86400.0
2008-09-25 14:30:00,47.89,48.06,47.41,47.67,66500.0,37.6881,37.8218,37.3103,37.5149,66500.0
2008-09-25 15:00:00,47.69,47.88,47.46,47.76,94500.0,37.5307,37.6802,37.3497,37.5858,94500.0
2008-09-25 15:30:00,47.77,47.81,47.15,47.47,144100.0,37.5936,37.6251,37.1057,37.3575,144100.0
2008-09-26 09:30:00,46.65,46.65,46.06,46.06,60400.0,36.7122,36.7122,36.2479,36.2479,60400.0
2008-09-26 10:00:00,46.07,46.15,45.72,45.72,135500.0,36.2558,36.3187,35.9803,35.9803,135500.0
2008-09-26 10:30:00,45.73,45.89,45.32,45.76,121000.0,35.9882,36.1141,35.6655,36.0118,121000.0
2008-09-26 11:00:00,45.76,46.16,45.57,45.88,194800.0,36.0118,36.3266,35.8623,36.1062,194800.0
2008-09-26 11:30:00,45.89,46.09,45.41,45.5,110500.0,36.1141,36.2715,35.7364,35.8072,110500.0
2008-09-26 12:00:00,45.35,45.55,44.69,44.72,150700.0,35.6892,35.8465,35.1698,35.1934,150700.0
2008-09-26 12:30:00,44.7,44.84,44.58,44.8,182300.0,35.1776,35.2878,35.0832,35.2563,182300.0
2008-09-26 13:00:00,44.8,45.13,44.77,44.9,147000.0,35.2563,35.516,35.2327,35.335,147000.0
2008-09-26 13:30:00,44.92,45.44,44.85,45.28,84000.0,35.3508,35.76,35.2957,35.6341,84000.0
2008-09-26 14:00:00,45.28,45.29,44.94,44.98,98600.0,35.6341,35.6419,35.3665,35.398,98600.0
2008-09-26 14:30:00,44.91,45.32,44.87,45.1,84300.0,35.3429,35.6655,35.3114,35.4924,84300.0
2008-09-26 15:00:00,45.03,45.81,44.62,45.61,111300.0,35.4373,36.0512,35.1147,35.8938,111300.0
2008-09-26 15:30:00,45.66,46.11,45.46,45.89,177900.0,35.9331,36.2873,35.7757,36.1141,177900.0
2008-09-29 09:30:00,45.06,45.06,41.61,41.67,276600.0,35.4609,35.4609,32.7459,32.7931,276600.0
2008-09-29 10:00:00,41.61,42.38,41.01,42.38,343500.0,32.7459,33.3518,32.2737,33.3518,343500.0
2008-09-29 10:30:00,42.38,42.5,41.55,41.93,240000.0,33.3518,33.4463,32.6987,32.9977,240000.0
2008-09-29 11:00:00,41.93,42.16,41.73,41.94,206600.0,32.9977,33.1787,32.8403,33.0056,206600.0
2008-09-29 11:30:00,41.94,42.12,41.59,41.75,230600.0,33.0056,33.1472,32.7301,32.8561,230600.0
2008-09-29 12:00:00,41.77,41.92,41.55,41.75,190100.0,32.8718,32.9898,32.6987,32.8561,190100.0
2008-09-29 12:30:00,41.75,41.95,41.51,41.89,241700.0,32.8561,33.0135,32.6672,32.9662,241700.0
2008-09-29 13:00:00,41.9,42.02,41.62,41.76,187800.0,32.9741,33.0685,32.7538,32.8639,187800.0
2008-09-29 13:30:00,41.72,41.86,40.19,40.64,302700.0,32.8324,32.9426,31.6284,31.9825,302700.0
2008-09-29 14:00:00,40.56,41.05,39.96,40.33,321500.0,31.9196,32.3052,31.4474,31.7386,321500.0
2008-09-29 14:30:00,40.34,40.61,39.76,39.83,166600.0,31.7464,31.9589,31.29,31.3451,166600.0
2008-09-29 15:00:00,39.81,40.06,39.21,39.47,199600.0,31.3293,31.5261,30.8572,31.0618,199600.0
2008-09-29 15:30:00,39.5,41.08,39.25,40.99,300000.0,31.0854,32.3288,30.8886,32.258,300000.0
2008-09-30 09:30:00,41.99,42.42,40.65,40.9,162700.0,33.0449,33.3833,31.9904,32.1871,162700.0
2008-09-30 10:00:00,40.88,42.06,40.51,41.61,173600.0,32.1714,33.1,31.8802,32.7459,173600.0
2008-09-30 10:30:00,41.61,41.89,40.87,40.96,146500.0,32.7459,32.9662,32.1635,32.2344,146500.0
2008-09-30 11:00:00,40.96,41.16,40.67,41.05,115800.0,32.2344,32.3917,32.0061,32.3052,115800.0
2008-09-30 11:30:00,41.07,41.15,40.76,40.95,131700.0,32.3209,32.3839,32.077,32.2265,131700.0
2008-09-30 12:00:00,40.91,41.1,40.13,40.22,150500.0,32.195,32.3445,31.5812,31.652,150500.0
2008-09-30 12:30:00,40.22,40.73,40.19,40.65,87000.0,31.652,32.0533,31.6284,31.9904,87000.0
2008-09-30 13:00:00,40.66,41.27,40.36,41.27,89900.0,31.9983,32.4783,31.7622,32.4783,89900.0
2008-09-30 13:30:00,41.27,41.39,40.9,41.16,116000.0,32.4783,32.5727,32.1871,32.3917,116000.0
2008-09-30 14:00:00,41.24,41.73,41.09,41.63,138500.0,32.4547,32.8403,32.3367,32.7616,138500.0
2008-09-30 14:30:00,41.63,41.68,41.29,41.33,93400.0,32.7616,32.801,32.4941,32.5255,93400.0
2008-09-30 15:00:00,41.33,41.78,40.91,41.75,233700.0,32.5255,32.8797,32.195,32.8561,233700.0
2008-09-30 15:30:00,41.76,47.22,41.42,42.6,652500.0,32.8639,37.1608,32.5964,33.525,652500.0
2008-10-01 09:30:00,42.23,42.36,41.73,41.89,172200.0,33.2338,33.3361,32.8403,32.9662,172200.0
2008-10-01 10:00:00,41.89,42.11,41.49,41.72,210700.0,32.9662,33.1394,32.6514,32.8324,210700.0
2008-10-01 10:30:00,41.72,41.75,40.29,40.42,123100.0,32.8324,32.8561,31.7071,31.8094,123100.0
2008-10-01 11:00:00,40.45,41.28,40.21,41.21,78900.0,31.833,32.4862,31.6441,32.4311,78900.0
2008-10-01 11:30:00,41.21,41.29,40.71,40.72,94000.0,32.4311,32.4941,32.0376,32.0455,94000.0
2008-10-01 12:00:00,40.72,41.31,40.65,41.03,63400.0,32.0455,32.5098,31.9904,32.2894,63400.0
2008-10-01 12:30:00,41.03,41.89,41.0,41.64,96300.0,32.2894,32.9662,32.2658,32.7695,96300.0
2008-10-01 13:00:00,41.64,41.67,41.34,41.43,75900.0,32.7695,32.7931,32.5334,32.6042,75900.0
2008-10-01 13:30:00,41.43,41.7,40.93,41.15,78900.0,32.6042,32.8167,32.2107,32.3839,78900.0
2008-10-01 14:00:00,41.15,41.84,40.97,41.8,105000.0,32.3839,32.9269,32.2422,32.8954,105000.0
2008-10-01 14:30:00,41.81,42.05,41.48,41.68,103900.0,32.9033,33.0921,32.6436,32.801,103900.0
2008-10-01 15:00:00,41.72,41.81,41.31,41.42,108900.0,32.8324,32.9033,32.5098,32.5964,108900.0
2008-10-01 15:30:00,41.44,41.52,40.98,41.09,258700.0,32.6121,32.6751,32.2501,32.3367,258700.0
2008-10-02 09:30:00,39.83,39.83,35.3,36.88,759700.0,31.3451,31.3451,27.7801,29.0235,759700.0
2008-10-02 10:00:00,36.88,37.35,36.5,36.6,433200.0,29.0235,29.3934,28.7245,28.8032,433200.0
2008-10-02 10:30:00,36.58,36.64,35.21,35.27,226000.0,28.7874,28.8346,27.7093,27.7565,226000.0
2008-10-02 11:00:00,35.31,35.9,34.57,35.79,288500.0,27.788,28.2523,27.2056,28.1657,288500.0
2008-10-02 11:30:00,35.8,36.39,35.51,36.26,274200.0,28.1736,28.6379,27.9454,28.5356,274200.0
2008-10-02 12:00:00,36.22,36.56,35.66,35.8,158900.0,28.5041,28.7717,28.0634,28.1736,158900.0
2008-10-02 12:30:00,35.75,35.95,35.54,35.73,112900.0,28.1342,28.2916,27.969,28.1185,112900.0
2008-10-02 13:00:00,35.74,35.85,35.12,35.85,188100.0,28.1264,28.2129,27.6384,28.2129,188100.0
2008-10-02 13:30:00,35.86,36.2,35.34,35.68,387600.0,28.2208,28.4884,27.8116,28.0791,387600.0
2008-10-02 14:00:00,35.71,35.88,35.45,35.81,205600.0,28.1028,28.2365,27.8981,28.1814,205600.0
2008-10-02 14:30:00,35.8,36.26,35.36,36.06,279700.0,28.1736,28.5356,27.8273,28.3782,279700.0
2008-10-02 15:00:00,36.08,36.25,35.86,36.14,486000.0,28.3939,28.5277,28.2208,28.4411,486000.0
2008-10-02 15:30:00,36.14,37.16,36.12,37.0,834000.0,28.4411,29.2439,28.4254,29.1179,834000.0
2008-10-03 09:30:00,37.72,39.1,37.72,38.8,163000.0,29.6846,30.7706,29.6846,30.5345,163000.0
2008-10-03 10:00:00,38.75,39.04,37.96,38.34,116000.0,30.4951,30.7234,29.8734,30.1725,116000.0
2008-10-03 10:30:00,38.35,38.94,38.08,38.86,89400.0,30.1804,30.6447,29.9679,30.5817,89400.0
2008-10-03 11:00:00,38.86,39.14,38.4,38.49,182100.0,30.5817,30.8021,30.2197,30.2905,182100.0
2008-10-03 11:30:00,38.49,38.59,37.83,37.97,161400.0,30.2905,30.3692,29.7711,29.8813,161400.0
2008-10-03 12:00:00,37.98,38.06,37.33,37.55,94300.0,29.8892,29.9521,29.3776,29.5508,94300.0
2008-10-03 12:30:00,37.62,37.65,37.35,37.47,104300.0,29.6059,29.6295,29.3934,29.4878,104300.0
2008-10-03 13:00:00,37.51,37.6,36.46,36.91,156900.0,29.5193,29.5901,28.693,29.0471,156900.0
2008-10-03 13:30:00,36.83,36.99,35.96,36.36,254900.0,28.9842,29.1101,28.2995,28.6143,254900.0
2008-10-03 14:00:00,36.36,36.8,35.83,35.9,243900.0,28.6143,28.9605,28.1972,28.2523,243900.0
2008-10-03 14:30:00,35.91,36.34,35.54,36.27,242800.0,28.2601,28.5985,27.969,28.5435,242800.0
2008-10-03 15:00:00,36.29,36.61,35.48,35.75,239200.0,28.5592,28.811,27.9217,28.1342,239200.0
2008-10-03 15:30:00,35.75,35.96,35.33,35.48,417000.0,28.1342,28.2995,27.8037,27.9217,417000.0
2008-10-06 09:30:00,34.17,34.92,33.02,33.05,316400.0,26.8908,27.481,25.9858,26.0094,316400.0
2008-10-06 10:00:00,33.04,33.1,32.4,32.4,238600.0,26.0015,26.0488,25.4979,25.4979,238600.0
2008-10-06 10:30:00,32.4,33.02,31.19,33.02,270800.0,25.4979,25.9858,24.5456,25.9858,270800.0
2008-10-06 11:00:00,32.92,33.76,32.63,33.08,165800.0,25.9071,26.5682,25.6789,26.033,165800.0
2008-10-06 11:30:00,33.08,33.08,32.03,32.44,116600.0,26.033,26.033,25.2067,25.5294,116600.0
2008-10-06 12:00:00,32.44,32.87,32.16,32.71,86900.0,25.5294,25.8678,25.309,25.7418,86900.0
2008-10-06 12:30:00,32.7,33.02,31.83,31.88,117200.0,25.734,25.9858,25.0493,25.0886,117200.0
2008-10-06 13:00:00,31.88,32.74,31.76,32.65,115200.0,25.0886,25.7654,24.9942,25.6946,115200.0
2008-10-06 13:30:00,32.66,32.68,31.88,32.05,94500.0,25.7025,25.7182,25.0886,25.2224,94500.0
2008-10-06 14:00:00,32.05,32.27,31.1,31.19,176100.0,25.2224,25.3956,24.4748,24.5456,176100.0
2008-10-06 14:30:00,31.21,31.58,30.58,31.43,247600.0,24.5614,24.8526,24.0656,24.7345,247600.0
2008-10-06 15:00:00,31.46,33.53,31.26,33.35,247500.0,24.7581,26.3872,24.6007,26.2455,247500.0
2008-10-06 15:30:00,33.33,33.98,32.68,33.37,404100.0,26.2298,26.7413,25.7182,26.2612,404100.0
2008-10-07 09:30:00,33.88,35.26,33.1,33.68,239600.0,26.6626,27.7486,26.0488,26.5052,239600.0
2008-10-07 10:00:00,33.69,34.26,33.25,34.22,149100.0,26.5131,26.9616,26.1668,26.9302,149100.0
2008-10-07 10:30:00,34.26,34.49,33.7,33.92,153900.0,26.9616,27.1426,26.5209,26.6941,153900.0
2008-10-07 11:00:00,33.96,34.1,32.99,33.08,200900.0,26.7255,26.8357,25.9622,26.033,200900.0
2008-10-07 11:30:00,33.08,33.5,32.83,33.25,149200.0,26.033,26.3635,25.8363,26.1668,149200.0
2008-10-07 12:00:00,33.29,33.47,32.68,32.72,86200.0,26.1983,26.3399,25.7182,25.7497,86200.0
2008-10-07 12:30:00,32.73,32.98,32.45,32.72,93200.0,25.7576,25.9543,25.5372,25.7497,93200.0
2008-10-07 13:00:00,32.74,33.22,32.29,32.4,82600.0,25.7654,26.1432,25.4113,25.4979,82600.0
2008-10-07 13:30:00,32.37,32.78,31.94,31.94,256100.0,25.4743,25.7969,25.1359,25.1359,256100.0
2008-10-07 14:00:00,31.94,33.15,31.94,32.67,173800.0,25.1359,26.0881,25.1359,25.7104,173800.0
2008-10-07 14:30:00,32.66,32.87,31.82,31.92,185800.0,25.7025,25.8678,25.0414,25.1201,185800.0
2008-10-07 15:00:00,31.92,32.07,31.16,31.62,157500.0,25.1201,25.2382,24.522,24.884,157500.0
2008-10-07 15:30:00,31.62,31.88,31.04,31.18,251800.0,24.884,25.0886,24.4276,24.5378,251800.0
2008-10-08 09:30:00,30.31,32.81,29.56,31.85,642600.0,23.8531,25.8205,23.2629,25.065,642600.0
2008-10-08 10:00:00,31.85,32.69,31.05,31.73,200800.0,25.065,25.7261,24.4355,24.9706,200800.0
2008-10-08 10:30:00,31.74,31.95,30.47,30.58,168200.0,24.9785,25.1437,23.979,24.0656,168200.0
2008-10-08 11:00:00,30.58,31.48,30.25,30.8,114700.0,24.0656,24.7739,23.8059,24.2387,114700.0
2008-10-08 11:30:00,30.82,31.04,29.81,30.4,121700.0,24.2545,24.4276,23.4596,23.9239,121700.0
2008-10-08 12:00:00,30.46,30.46,29.4,29.47,134600.0,23.9711,23.9711,23.137,23.192,134600.0
2008-10-08 12:30:00,29.43,30.3,29.39,30.04,87900.0,23.1606,23.8452,23.1291,23.6406,87900.0
2008-10-08 13:00:00,30.03,31.37,30.0,30.71,113600.0,23.6328,24.6873,23.6091,24.1679,113600.0
2008-10-08 13:30:00,30.71,31.98,30.6,31.87,133800.0,24.1679,25.1673,24.0813,25.0808,133800.0
2008-10-08 14:00:00,31.87,32.87,31.72,32.73,455000.0,25.0808,25.8678,24.9627,25.7576,455000.0
2008-10-08 14:30:00,32.68,33.26,32.14,32.97,344800.0,25.7182,26.1747,25.2933,25.9464,344800.0
2008-10-08 15:00:00,32.94,33.53,32.68,33.41,384000.0,25.9228,26.3872,25.7182,26.2927,384000.0
2008-10-08 15:30:00,33.39,33.75,32.69,32.75,603800.0,26.277,26.5603,25.7261,25.7733,603800.0
2008-10-09 09:30:00,32.41,35.81,32.38,34.56,328000.0,25.5057,28.1814,25.4821,27.1977,328000.0
2008-10-09 10:00:00,34.61,34.85,33.21,33.34,196900.0,27.2371,27.426,26.1353,26.2376,196900.0
2008-10-09 10:30:00,33.37,34.21,33.21,33.56,239900.0,26.2612,26.9223,26.1353,26.4108,239900.0
2008-10-09 11:00:00,33.51,34.13,33.12,34.13,194700.0,26.3714,26.8593,26.0645,26.8593,194700.0
2008-10-09 11:30:00,34.13,34.65,34.04,34.19,144300.0,26.8593,27.2686,26.7885,26.9066,144300.0
2008-10-09 12:00:00,34.16,34.65,34.03,34.32,102400.0,26.8829,27.2686,26.7806,27.0089,102400.0
2008-10-09 12:30:00,34.32,34.96,34.29,34.87,247700.0,27.0089,27.5125,26.9853,27.4417,247700.0
2008-10-09 13:00:00,34.95,35.53,34.51,35.07,201000.0,27.5047,27.9611,27.1584,27.5991,201000.0
2008-10-09 13:30:00,35.14,35.58,34.9,35.32,224300.0,27.6542,28.0004,27.4653,27.7958,224300.0
2008-10-09 14:00:00,35.35,35.81,34.93,34.98,134200.0,27.8194,28.1814,27.4889,27.5283,134200.0
2008-10-09 14:30:00,34.95,35.41,34.73,34.73,273200.0,27.5047,27.8667,27.3315,27.3315,273200.0
2008-10-09 15:00:00,34.72,34.87,33.57,33.82,276100.0,27.3236,27.4417,26.4186,26.6154,276100.0
2008-10-09 15:30:00,33.82,34.21,32.77,33.12,559300.0,26.6154,26.9223,25.7891,26.0645,559300.0
2008-10-10 09:30:00,31.27,33.77,28.3,32.18,337100.0,24.6086,26.576,22.2713,25.3247,337100.0
2008-10-10 10:00:00,32.28,33.49,32.04,32.78,240200.0,25.4034,26.3557,25.2146,25.7969,240200.0
2008-10-10 10:30:00,32.78,32.87,31.03,31.23,218800.0,25.7969,25.8678,24.4197,24.5771,218800.0
2008-10-10 11:00:00,31.26,32.12,31.03,31.41,263800.0,24.6007,25.2775,24.4197,24.7188,263800.0
2008-10-10 11:30:00,31.43,31.74,30.78,31.05,165100.0,24.7345,24.9785,24.223,24.4355,165100.0
2008-10-10 12:00:00,31.01,31.6,30.6,30.79,164100.0,24.404,24.8683,24.0813,24.2309,164100.0
2008-10-10 12:30:00,30.81,31.54,30.35,30.98,138300.0,24.2466,24.8211,23.8846,24.3804,138300.0
2008-10-10 13:00:00,31.0,31.05,30.12,30.34,122400.0,24.3961,24.4355,23.7036,23.8767,122400.0
2008-10-10 13:30:00,30.3,30.56,29.34,30.1,163900.0,23.8452,24.0498,23.0897,23.6878,163900.0
2008-10-10 14:00:00,30.08,31.46,29.63,29.81,209900.0,23.6721,24.7581,23.318,23.4596,209900.0
2008-10-10 14:30:00,29.81,30.27,29.38,30.01,182000.0,23.4596,23.8216,23.1212,23.617,182000.0
2008-10-10 15:00:00,29.96,33.93,29.78,33.73,332400.0,23.5777,26.7019,23.436,26.5445,332400.0
2008-10-10 15:30:00,33.73,37.86,33.6,36.05,1039400.0,26.5445,29.7947,26.4422,28.3703,1039400.0
2008-10-13 09:30:00,37.4,37.53,35.74,36.45,223200.0,29.4327,29.535,28.1264,28.6851,223200.0
2008-10-13 10:00:00,36.42,36.9,35.15,36.83,155200.0,28.6615,29.0392,27.662,28.9842,155200.0
2008-10-13 10:30:00,36.83,37.25,36.76,37.18,139900.0,28.9842,29.3147,28.9291,29.2596,139900.0
2008-10-13 11:00:00,37.15,37.75,36.87,37.03,137300.0,29.236,29.7082,29.0156,29.1416,137300.0
2008-10-13 11:30:00,37.05,38.19,37.0,37.48,176700.0,29.1573,30.0544,29.1179,29.4957,176700.0
2008-10-13 12:00:00,37.48,38.13,37.38,38.01,56400.0,29.4957,30.0072,29.417,29.9128,56400.0
2008-10-13 12:30:00,37.98,38.12,37.5,37.66,55500.0,29.8892,29.9994,29.5114,29.6373,55500.0
2008-10-13 13:00:00,37.68,37.8,37.25,37.28,47000.0,29.6531,29.7475,29.3147,29.3383,47000.0
2008-10-13 13:30:00,37.32,37.62,36.68,36.8,63100.0,29.3698,29.6059,28.8661,28.9605,63100.0
2008-10-13 14:00:00,36.79,36.8,36.01,36.01,119200.0,28.9527,28.9605,28.3388,28.3388,119200.0
2008-10-13 14:30:00,36.06,37.02,35.89,36.95,86600.0,28.3782,29.1337,28.2444,29.0786,86600.0
2008-10-13 15:00:00,36.96,37.57,36.88,37.46,144100.0,29.0865,29.5665,29.0235,29.48,144100.0
2008-10-13 15:30:00,37.35,37.66,37.09,37.59,254500.0,29.3934,29.6373,29.1888,29.5823,254500.0
2008-10-14 09:30:00,38.86,38.86,35.24,35.35,304000.0,30.5817,30.5817,27.7329,27.8194,304000.0
2008-10-14 10:00:00,35.35,36.46,35.3,35.73,218300.0,27.8194,28.693,27.7801,28.1185,218300.0
2008-10-14 10:30:00,35.73,35.9,34.67,35.77,211800.0,28.1185,28.2523,27.2843,28.15,211800.0
2008-10-14 11:00:00,35.7,36.27,34.92,36.17,151000.0,28.0949,28.5435,27.481,28.4648,151000.0
2008-10-14 11:30:00,36.1,36.62,35.47,35.59,154400.0,28.4097,28.8189,27.9139,28.0083,154400.0
2008-10-14 12:00:00,35.55,35.68,35.24,35.61,190000.0,27.9768,28.0791,27.7329,28.0241,190000.0
2008-10-14 12:30:00,35.56,36.21,35.45,35.54,177200.0,27.9847,28.4962,27.8981,27.969,177200.0
2008-10-14 13:00:00,35.5,35.65,35.01,35.19,115000.0,27.9375,28.0555,27.5519,27.6935,115000.0
2008-10-14 13:30:00,35.19,35.44,34.63,34.68,140700.0,27.6935,27.8903,27.2528,27.2922,140700.0
2008-10-14 14:00:00,34.68,34.81,33.19,33.97,225000.0,27.2922,27.3945,26.1196,26.7334,225000.0
2008-10-14 14:30:00,33.97,34.19,33.42,33.89,236700.0,26.7334,26.9066,26.3006,26.6705,236700.0
2008-10-14 15:00:00,33.88,35.18,33.7,34.78,233000.0,26.6626,27.6857,26.5209,27.3709,233000.0
2008-10-14 15:30:00,34.83,35.34,34.34,34.72,271900.0,27.4102,27.8116,27.0246,27.3236,271900.0
2008-10-15 09:30:00,33.94,34.13,32.11,32.3,211800.0,26.7098,26.8593,25.2697,25.4192,211800.0
2008-10-15 10:00:00,32.36,32.52,31.92,32.05,170800.0,25.4664,25.5923,25.1201,25.2224,170800.0
2008-10-15 10:30:00,32.0,32.33,31.37,31.43,165700.0,25.1831,25.4428,24.6873,24.7345,165700.0
2008-10-15 11:00:00,31.4,31.59,31.05,31.46,154700.0,24.7109,24.8604,24.4355,24.7581,154700.0
2008-10-15 11:30:00,31.41,31.95,31.15,31.47,135600.0,24.7188,25.1437,24.5142,24.766,135600.0
2008-10-15 12:00:00,31.5,31.78,31.02,31.02,160500.0,24.7896,25.01,24.4119,24.4119,160500.0
2008-10-15 12:30:00,31.06,31.84,31.04,31.46,124200.0,24.4433,25.0572,24.4276,24.7581,124200.0
2008-10-15 13:00:00,31.46,31.52,30.57,30.61,92500.0,24.7581,24.8053,24.0577,24.0892,92500.0
2008-10-15 13:30:00,30.63,30.8,30.06,30.13,111600.0,24.1049,24.2387,23.6564,23.7114,111600.0
2008-10-15 14:00:00,30.17,30.8,29.78,30.8,192700.0,23.7429,24.2387,23.436,24.2387,192700.0
2008-10-15 14:30:00,30.77,31.1,30.33,30.62,137000.0,24.2151,24.4748,23.8688,24.0971,137000.0
2008-10-15 15:00:00,30.62,31.29,30.13,30.36,186200.0,24.0971,24.6243,23.7114,23.8925,186200.0
2008-10-15 15:30:00,30.32,30.38,29.07,29.43,420800.0,23.861,23.9082,22.8773,23.1606,420800.0
2008-10-16 09:30:00,29.88,30.76,29.06,30.09,279500.0,23.5147,24.2072,22.8694,23.68,279500.0
2008-10-16 10:00:00,30.09,30.09,28.83,29.5,204600.0,23.68,23.68,22.6884,23.2157,204600.0
2008-10-16 10:30:00,29.42,29.85,28.77,28.95,191100.0,23.1527,23.4911,22.6412,22.7828,191100.0
2008-10-16 11:00:00,28.88,29.11,27.78,28.56,236900.0,22.7277,22.9087,21.8621,22.4759,236900.0
2008-10-16 11:30:00,28.58,30.29,28.54,29.62,210100.0,22.4916,23.8374,22.4602,23.3101,210100.0
2008-10-16 12:00:00,29.59,30.68,29.22,30.01,149500.0,23.2865,24.1443,22.9953,23.617,149500.0
2008-10-16 12:30:00,29.97,30.12,29.17,29.23,83500.0,23.5855,23.7036,22.956,23.0032,83500.0
2008-10-16 13:00:00,29.24,29.61,28.8,28.91,143200.0,23.011,23.3022,22.6648,22.7513,143200.0
2008-10-16 13:30:00,28.92,30.03,28.5,29.69,162900.0,22.7592,23.6328,22.4287,23.3652,162900.0
2008-10-16 14:00:00,29.69,29.84,28.75,28.99,110700.0,23.3652,23.4832,22.6254,22.8143,110700.0
2008-10-16 14:30:00,28.99,29.72,28.75,29.23,219000.0,22.8143,23.3888,22.6254,23.0032,219000.0
2008-10-16 15:00:00,29.23,30.15,29.02,29.5,348700.0,23.0032,23.7272,22.8379,23.2157,348700.0
2008-10-16 15:30:00,29.53,29.77,28.99,29.73,664600.0,23.2393,23.4281,22.8143,23.3967,664600.0
2008-10-17 09:30:00,28.61,30.58,27.82,29.58,190600.0,22.5153,24.0656,21.8935,23.2786,190600.0
2008-10-17 10:00:00,29.55,30.47,29.42,30.47,248200.0,23.255,23.979,23.1527,23.979,248200.0
2008-10-17 10:30:00,30.39,31.06,29.61,31.04,187100.0,23.9161,24.4433,23.3022,24.4276,187100.0
2008-10-17 11:00:00,31.03,31.59,30.46,30.66,148400.0,24.4197,24.8604,23.9711,24.1285,148400.0
2008-10-17 11:30:00,30.61,31.23,30.46,30.99,69400.0,24.0892,24.5771,23.9711,24.3882,69400.0
2008-10-17 12:00:00,30.93,31.52,30.88,31.4,83600.0,24.341,24.8053,24.3017,24.7109,83600.0
2008-10-17 12:30:00,31.35,32.44,31.3,32.38,96000.0,24.6716,25.5294,24.6322,25.4821,96000.0
2008-10-17 13:00:00,32.38,32.93,32.2,32.89,130000.0,25.4821,25.915,25.3405,25.8835,130000.0
2008-10-17 13:30:00,32.92,33.21,32.18,32.42,247200.0,25.9071,26.1353,25.3247,25.5136,247200.0
2008-10-17 14:00:00,32.47,32.86,31.16,31.24,167300.0,25.553,25.8599,24.522,24.585,167300.0
2008-10-17 14:30:00,31.24,31.75,30.56,31.2,236000.0,24.585,24.9863,24.0498,24.5535,236000.0
2008-10-17 15:00:00,31.25,31.61,30.53,30.84,226900.0,24.5929,24.8762,24.0262,24.2702,226900.0
2008-10-17 15:30:00,30.9,31.36,30.45,30.63,205100.0,24.3174,24.6794,23.9633,24.1049,205100.0
2008-10-20 09:30:00,31.08,31.25,30.02,30.67,236200.0,24.4591,24.5929,23.6249,24.1364,236200.0
2008-10-20 10:00:00,30.72,31.29,30.24,30.26,127700.0,24.1758,24.6243,23.798,23.8138,127700.0
2008-10-20 10:30:00,30.29,30.58,29.54,29.64,118700.0,23.8374,24.0656,23.2471,23.3258,118700.0
2008-10-20 11:00:00,29.65,29.65,28.75,29.05,177400.0,23.3337,23.3337,22.6254,22.8615,177400.0
2008-10-20 11:30:00,29.11,29.64,28.92,29.41,137300.0,22.9087,23.3258,22.7592,23.1448,137300.0
2008-10-20 12:00:00,29.41,29.72,28.93,28.98,154500.0,23.1448,23.3888,22.7671,22.8064,154500.0
2008-10-20 12:30:00,29.06,29.3,28.41,28.43,94200.0,22.8694,23.0583,22.3579,22.3736,94200.0
2008-10-20 13:00:00,28.42,28.63,28.17,28.49,148100.0,22.3657,22.531,22.169,22.4208,148100.0
2008-10-20 13:30:00,28.45,28.56,28.1,28.22,138400.0,22.3893,22.4759,22.1139,22.2083,138400.0
2008-10-20 14:00:00,28.22,28.56,28.16,28.25,246100.0,22.2083,22.4759,22.1611,22.2319,246100.0
2008-10-20 14:30:00,28.26,28.89,28.02,28.5,218700.0,22.2398,22.7356,22.0509,22.4287,218700.0
2008-10-20 15:00:00,28.5,29.01,28.35,28.91,249400.0,22.4287,22.83,22.3106,22.7513,249400.0
2008-10-20 15:30:00,28.86,29.64,28.75,29.59,460000.0,22.712,23.3258,22.6254,23.2865,460000.0
2008-10-21 09:30:00,29.64,30.05,29.12,30.04,169700.0,23.3258,23.6485,22.9166,23.6406,169700.0
2008-10-21 10:00:00,30.0,30.29,29.66,29.76,337300.0,23.6091,23.8374,23.3416,23.4203,337300.0
2008-10-21 10:30:00,29.74,30.18,29.44,29.87,249300.0,23.4045,23.7508,23.1684,23.5068,249300.0
2008-10-21 11:00:00,29.84,30.2,29.77,29.92,131900.0,23.4832,23.7665,23.4281,23.5462,131900.0
2008-10-21 11:30:00,29.92,30.41,29.77,29.89,116000.0,23.5462,23.9318,23.4281,23.5226,116000.0
2008-10-21 12:00:00,29.82,30.17,29.76,30.0,71300.0,23.4675,23.7429,23.4203,23.6091,71300.0
2008-10-21 12:30:00,29.99,30.27,29.85,29.87,88200.0,23.6013,23.8216,23.4911,23.5068,88200.0
2008-10-21 13:00:00,29.84,31.29,29.8,31.24,161800.0,23.4832,24.6243,23.4517,24.585,161800.0
2008-10-21 13:30:00,31.22,31.23,30.88,31.13,236000.0,24.5692,24.5771,24.3017,24.4984,236000.0
2008-10-21 14:00:00,31.1,32.07,31.1,32.07,153800.0,24.4748,25.2382,24.4748,25.2382,153800.0
2008-10-21 14:30:00,32.08,32.39,31.68,31.8,162600.0,25.246,25.49,24.9313,25.0257,162600.0
2008-10-21 15:00:00,31.83,32.14,31.09,31.18,157500.0,25.0493,25.2933,24.4669,24.5378,157500.0
2008-10-21 15:30:00,31.17,31.55,30.66,30.82,327800.0,24.5299,24.8289,24.1285,24.2545,327800.0
2008-10-22 09:30:00,29.81,29.81,27.42,27.55,289100.0,23.4596,23.4596,21.5788,21.6811,289100.0
2008-10-22 10:00:00,27.56,27.57,26.26,26.43,398700.0,21.6889,21.6968,20.6659,20.7997,398700.0
2008-10-22 10:30:00,26.43,26.5,25.71,25.89,371500.0,20.7997,20.8547,20.233,20.3747,371500.0
2008-10-22 11:00:00,25.87,26.17,25.37,25.5,354500.0,20.359,20.595,19.9655,20.0678,354500.0
2008-10-22 11:30:00,25.5,26.22,25.5,25.64,268500.0,20.0678,20.6344,20.0678,20.1779,268500.0
2008-10-22 12:00:00,25.6,25.72,25.03,25.18,233500.0,20.1465,20.2409,19.6979,19.8159,233500.0
2008-10-22 12:30:00,25.18,25.37,24.76,24.86,193400.0,19.8159,19.9655,19.4854,19.5641,193400.0
2008-10-22 13:00:00,24.85,24.85,23.58,24.43,367200.0,19.5562,19.5562,18.5568,19.2257,367200.0
2008-10-22 13:30:00,24.44,25.23,24.2,24.92,290800.0,19.2336,19.8553,19.0447,19.6113,290800.0
2008-10-22 14:00:00,24.88,25.13,24.36,24.82,169200.0,19.5798,19.7766,19.1706,19.5326,169200.0
2008-10-22 14:30:00,24.82,24.93,24.41,24.85,120900.0,19.5326,19.6192,19.21,19.5562,120900.0
2008-10-22 15:00:00,24.85,25.23,23.93,24.07,389300.0,19.5562,19.8553,18.8322,18.9424,389300.0
2008-10-22 15:30:00,24.07,24.84,23.52,24.8,387000.0,18.9424,19.5484,18.5096,19.5169,387000.0
2008-10-23 09:30:00,25.13,25.62,23.66,23.98,340500.0,19.7766,20.1622,18.6197,18.8716,340500.0
2008-10-23 10:00:00,24.05,24.94,23.89,24.24,323600.0,18.9267,19.6271,18.8007,19.0762,323600.0
2008-10-23 10:30:00,24.24,25.6,24.21,25.29,489400.0,19.0762,20.1465,19.0526,19.9025,489400.0
2008-10-23 11:00:00,25.27,25.48,24.87,24.92,180200.0,19.8868,20.052,19.572,19.6113,180200.0
2008-10-23 11:30:00,24.92,25.2,24.53,25.07,151400.0,19.6113,19.8317,19.3044,19.7294,151400.0
2008-10-23 12:00:00,25.04,25.05,23.94,23.99,215900.0,19.7058,19.7136,18.8401,18.8794,215900.0
2008-10-23 12:30:00,23.98,24.72,23.86,23.9,175100.0,18.8716,19.4539,18.7771,18.8086,175100.0
2008-10-23 13:00:00,23.85,24.47,23.56,23.7,221200.0,18.7693,19.2572,18.541,18.6512,221200.0
2008-10-23 13:30:00,23.67,24.08,23.55,23.94,154800.0,18.6276,18.9503,18.5332,18.8401,154800.0
2008-10-23 14:00:00,23.88,23.89,23.14,23.64,206000.0,18.7929,18.8007,18.2105,18.604,206000.0
2008-10-23 14:30:00,23.67,24.5,23.55,23.99,185400.0,18.6276,19.2808,18.5332,18.8794,185400.0
2008-10-23 15:00:00,24.03,24.97,23.8,24.57,275300.0,18.9109,19.6507,18.7299,19.3359,275300.0
2008-10-23 15:30:00,24.54,25.03,24.11,24.9,344300.0,19.3123,19.6979,18.9739,19.5956,344300.0
2008-10-24 09:30:00,22.68,23.76,21.98,23.46,173200.0,17.8485,18.6984,17.2976,18.4623,173200.0
2008-10-24 10:00:00,23.52,23.68,22.67,23.14,117100.0,18.5096,18.6355,17.8406,18.2105,117100.0
2008-10-24 10:30:00,23.22,24.06,23.08,23.93,80700.0,18.2735,18.9345,18.1633,18.8322,80700.0
2008-10-24 11:00:00,23.91,24.16,23.35,23.93,111900.0,18.8165,19.0132,18.3758,18.8322,111900.0
2008-10-24 11:30:00,23.96,24.4,23.64,24.13,97400.0,18.8558,19.2021,18.604,18.9896,97400.0
2008-10-24 12:00:00,24.16,24.41,23.88,24.01,222500.0,19.0132,19.21,18.7929,18.8952,222500.0
2008-10-24 12:30:00,24.01,24.17,23.43,23.7,216900.0,18.8952,19.0211,18.4387,18.6512,216900.0
2008-10-24 13:00:00,23.71,24.08,23.67,23.69,65900.0,18.6591,18.9503,18.6276,18.6434,65900.0
2008-10-24 13:30:00,23.65,23.65,23.02,23.3,76700.0,18.6119,18.6119,18.1161,18.3364,76700.0
2008-10-24 14:00:00,23.23,23.54,23.09,23.45,119200.0,18.2813,18.5253,18.1712,18.4545,119200.0
2008-10-24 14:30:00,23.46,24.32,23.46,24.23,337800.0,18.4623,19.1391,18.4623,19.0683,337800.0
2008-10-24 15:00:00,24.23,24.75,24.0,24.36,363400.0,19.0683,19.4775,18.8873,19.1706,363400.0
2008-10-24 15:30:00,24.36,24.37,23.67,23.96,285500.0,19.1706,19.1785,18.6276,18.8558,285500.0
2008-10-27 09:30:00,23.61,24.6,23.14,23.84,327700.0,18.5804,19.3595,18.2105,18.7614,327700.0
2008-10-27 10:00:00,23.87,24.17,23.33,23.35,227000.0,18.785,19.0211,18.36,18.3758,227000.0
2008-10-27 10:30:00,23.37,23.42,22.93,23.36,128800.0,18.3915,18.4309,18.0453,18.3837,128800.0
2008-10-27 11:00:00,23.39,23.83,23.12,23.25,191600.0,18.4073,18.7535,18.1948,18.2971,191600.0
2008-10-27 11:30:00,23.24,23.8,23.1,23.79,133900.0,18.2892,18.7299,18.179,18.7221,133900.0
2008-10-27 12:00:00,23.78,24.23,23.51,23.59,193100.0,18.7142,19.0683,18.5017,18.5647,193100.0
2008-10-27 12:30:00,23.57,24.51,23.53,24.51,108200.0,18.5489,19.2887,18.5174,19.2887,108200.0
2008-10-27 13:00:00,24.52,24.75,23.98,24.72,184100.0,19.2965,19.4775,18.8716,19.4539,184100.0
2008-10-27 13:30:00,24.71,25.1,24.7,25.0,178600.0,19.4461,19.753,19.4382,19.6743,178600.0
2008-10-27 14:00:00,24.99,25.04,23.71,23.85,191000.0,19.6664,19.7058,18.6591,18.7693,191000.0
2008-10-27 14:30:00,23.85,24.29,23.7,23.7,149300.0,18.7693,19.1155,18.6512,18.6512,149300.0
2008-10-27 15:00:00,23.71,24.09,23.67,23.84,186700.0,18.6591,18.9581,18.6276,18.7614,186700.0
2008-10-27 15:30:00,23.89,23.97,23.21,23.21,354600.0,18.8007,18.8637,18.2656,18.2656,354600.0
2008-10-28 09:30:00,23.75,24.22,23.4,23.72,228200.0,18.6906,19.0604,18.4151,18.667,228200.0
2008-10-28 10:00:00,23.69,23.69,22.7,23.13,114800.0,18.6434,18.6434,17.8643,18.2026,114800.0
2008-10-28 10:30:00,23.13,23.2,22.28,22.49,155200.0,18.2026,18.2577,17.5337,17.699,155200.0
2008-10-28 11:00:00,22.48,23.32,22.46,23.23,149300.0,17.6911,18.3522,17.6754,18.2813,149300.0
2008-10-28 11:30:00,23.22,23.71,22.87,22.9,209000.0,18.2735,18.6591,17.998,18.0216,209000.0
2008-10-28 12:00:00,22.91,23.22,22.75,22.95,112900.0,18.0295,18.2735,17.9036,18.061,112900.0
2008-10-28 12:30:00,22.95,23.96,22.87,23.82,176300.0,18.061,18.8558,17.998,18.7457,176300.0
2008-10-28 13:00:00,23.82,24.1,23.62,23.79,92600.0,18.7457,18.966,18.5883,18.7221,92600.0
2008-10-28 13:30:00,23.79,24.03,23.56,23.73,129700.0,18.7221,18.9109,18.541,18.6748,129700.0
2008-10-28 14:00:00,23.72,24.26,23.68,24.22,157800.0,18.667,19.0919,18.6355,19.0604,157800.0
2008-10-28 14:30:00,24.23,24.93,24.17,24.9,207900.0,19.0683,19.6192,19.0211,19.5956,207900.0
2008-10-28 15:00:00,24.91,25.66,24.76,25.5,353400.0,19.6035,20.1937,19.4854,20.0678,353400.0
2008-10-28 15:30:00,25.49,27.01,25.0,26.78,528300.0,20.0599,21.2561,19.6743,21.0751,528300.0
2008-10-29 09:30:00,29.03,30.55,27.48,27.85,852500.0,22.8458,24.042,21.626,21.9172,852500.0
2008-10-29 10:00:00,27.81,29.84,27.77,28.98,487700.0,21.8857,23.4832,21.8542,22.8064,487700.0
2008-10-29 10:30:00,28.94,29.3,28.24,28.83,313100.0,22.775,23.0583,22.2241,22.6884,313100.0
2008-10-29 11:00:00,28.83,29.87,28.7,29.14,206100.0,22.6884,23.5068,22.5861,22.9323,206100.0
2008-10-29 11:30:00,29.1,30.13,28.92,30.11,233800.0,22.9009,23.7114,22.7592,23.6957,233800.0
2008-10-29 12:00:00,30.1,30.67,29.83,30.57,147400.0,23.6878,24.1364,23.4754,24.0577,147400.0
2008-10-29 12:30:00,30.59,30.67,30.25,30.33,109600.0,24.0735,24.1364,23.8059,23.8688,109600.0
2008-10-29 13:00:00,30.34,30.67,29.93,30.45,98700.0,23.8767,24.1364,23.5541,23.9633,98700.0
2008-10-29 13:30:00,30.43,31.35,30.07,30.4,358900.0,23.9475,24.6716,23.6642,23.9239,358900.0
2008-10-29 14:00:00,30.38,30.79,29.4,29.52,263800.0,23.9082,24.2309,23.137,23.2314,263800.0
2008-10-29 14:30:00,29.48,29.96,29.15,29.44,405400.0,23.1999,23.5777,22.9402,23.1684,405400.0
2008-10-29 15:00:00,29.41,30.46,29.0,29.92,342400.0,23.1448,23.9711,22.8222,23.5462,342400.0
2008-10-29 15:30:00,29.92,30.25,27.82,27.96,489200.0,23.5462,23.8059,21.8935,22.0037,489200.0
2008-10-30 09:30:00,28.4,30.88,28.4,30.25,573900.0,22.35,24.3017,22.35,23.8059,573900.0
2008-10-30 10:00:00,30.19,30.84,29.46,29.55,217300.0,23.7587,24.2702,23.1842,23.255,217300.0
2008-10-30 10:30:00,29.55,29.86,28.97,29.27,234200.0,23.255,23.499,22.7986,23.0347,234200.0
2008-10-30 11:00:00,29.26,29.76,28.65,28.72,174400.0,23.0268,23.4203,22.5467,22.6018,174400.0
2008-10-30 11:30:00,28.77,28.97,28.18,28.38,166100.0,22.6412,22.7986,22.1769,22.3342,166100.0
2008-10-30 12:00:00,28.37,28.75,28.25,28.41,243100.0,22.3264,22.6254,22.2319,22.3579,243100.0
2008-10-30 12:30:00,28.36,29.07,28.28,28.82,88200.0,22.3185,22.8773,22.2556,22.6805,88200.0
2008-10-30 13:00:00,28.78,29.49,28.69,29.14,107900.0,22.649,23.2078,22.5782,22.9323,107900.0
2008-10-30 13:30:00,29.13,29.53,28.99,29.42,80300.0,22.9245,23.2393,22.8143,23.1527,80300.0
2008-10-30 14:00:00,29.41,29.87,29.23,29.69,167900.0,23.1448,23.5068,23.0032,23.3652,167900.0
2008-10-30 14:30:00,29.7,30.5,29.39,30.15,289800.0,23.3731,24.0026,23.1291,23.7272,289800.0
2008-10-30 15:00:00,30.22,30.41,29.24,29.85,249700.0,23.7823,23.9318,23.011,23.4911,249700.0
2008-10-30 15:30:00,29.84,30.14,29.47,30.0,374600.0,23.4832,23.7193,23.192,23.6091,374600.0
2008-10-31 09:30:00,29.39,30.41,29.39,30.39,237400.0,23.1291,23.9318,23.1291,23.9161,237400.0
2008-10-31 10:00:00,30.35,31.37,30.31,31.27,196200.0,23.8846,24.6873,23.8531,24.6086,196200.0
2008-10-31 10:30:00,31.22,31.8,30.74,31.11,179800.0,24.5692,25.0257,24.1915,24.4827,179800.0
2008-10-31 11:00:00,31.11,32.31,31.11,31.82,184200.0,24.4827,25.427,24.4827,25.0414,184200.0
2008-10-31 11:30:00,31.83,32.24,31.68,31.71,112600.0,25.0493,25.372,24.9313,24.9549,112600.0
2008-10-31 12:00:00,31.72,31.93,31.49,31.82,121300.0,24.9627,25.128,24.7817,25.0414,121300.0
2008-10-31 12:30:00,31.82,32.1,31.51,31.82,255700.0,25.0414,25.2618,24.7975,25.0414,255700.0
2008-10-31 13:00:00,31.8,33.13,31.8,32.53,228700.0,25.0257,26.0724,25.0257,25.6002,228700.0
2008-10-31 13:30:00,32.6,32.66,32.19,32.29,186500.0,25.6553,25.7025,25.3326,25.4113,186500.0
2008-10-31 14:00:00,32.29,32.75,32.12,32.24,182200.0,25.4113,25.7733,25.2775,25.372,182200.0
2008-10-31 14:30:00,32.26,32.39,31.79,32.29,145900.0,25.3877,25.49,25.0178,25.4113,145900.0
2008-10-31 15:00:00,32.3,32.56,31.09,31.12,255200.0,25.4192,25.6238,24.4669,24.4906,255200.0
2008-10-31 15:30:00,31.11,31.62,31.03,31.53,451000.0,24.4827,24.884,24.4197,24.8132,451000.0
2008-11-03 09:30:00,31.36,32.75,30.98,32.38,131500.0,24.6794,25.7733,24.3804,25.4821,131500.0
2008-11-03 10:00:00,32.38,32.65,31.62,31.72,178000.0,25.4821,25.6946,24.884,24.9627,178000.0
2008-11-03 10:30:00,31.67,31.89,31.31,31.47,104900.0,24.9234,25.0965,24.6401,24.766,104900.0
2008-11-03 11:00:00,31.47,31.73,31.29,31.3,189200.0,24.766,24.9706,24.6243,24.6322,189200.0
2008-11-03 11:30:00,31.32,31.65,31.28,31.55,112800.0,24.6479,24.9076,24.6165,24.8289,112800.0
2008-11-03 12:00:00,31.55,31.64,31.28,31.48,81500.0,24.8289,24.8998,24.6165,24.7739,81500.0
2008-11-03 12:30:00,31.56,31.63,31.03,31.13,76800.0,24.8368,24.8919,24.4197,24.4984,76800.0
2008-11-03 13:00:00,31.14,31.66,31.13,31.2,59300.0,24.5063,24.9155,24.4984,24.5535,59300.0
2008-11-03 13:30:00,31.2,31.22,30.46,30.52,166400.0,24.5535,24.5692,23.9711,24.0184,166400.0
2008-11-03 14:00:00,30.52,30.77,30.38,30.66,162800.0,24.0184,24.2151,23.9082,24.1285,162800.0
2008-11-03 14:30:00,30.72,31.0,30.58,30.58,94100.0,24.1758,24.3961,24.0656,24.0656,94100.0
2008-11-03 15:00:00,30.6,30.64,30.25,30.5,211100.0,24.0813,24.1128,23.8059,24.0026,211100.0
2008-11-03 15:30:00,30.52,30.62,30.2,30.4,466100.0,24.0184,24.0971,23.7665,23.9239,466100.0
2008-11-04 09:30:00,31.87,32.0,31.16,31.66,303900.0,25.0808,25.1831,24.522,24.9155,303900.0
2008-11-04 10:00:00,31.68,32.13,31.65,32.12,205500.0,24.9313,25.2854,24.9076,25.2775,205500.0
2008-11-04 10:30:00,32.12,32.43,32.03,32.22,137300.0,25.2775,25.5215,25.2067,25.3562,137300.0
2008-11-04 11:00:00,32.27,32.94,32.23,32.35,382100.0,25.3956,25.9228,25.3641,25.4585,382100.0
2008-11-04 11:30:00,32.34,32.86,32.25,32.82,147400.0,25.4507,25.8599,25.3798,25.8284,147400.0
2008-11-04 12:00:00,32.82,32.83,31.92,31.93,122900.0,25.8284,25.8363,25.1201,25.128,122900.0
2008-11-04 12:30:00,31.88,32.2,31.78,32.12,122100.0,25.0886,25.3405,25.01,25.2775,122100.0
2008-11-04 13:00:00,32.15,32.29,31.82,32.06,124400.0,25.3011,25.4113,25.0414,25.2303,124400.0
2008-11-04 13:30:00,32.08,32.29,31.84,32.08,145400.0,25.246,25.4113,25.0572,25.246,145400.0
2008-11-04 14:00:00,32.06,32.06,31.52,31.88,80200.0,25.2303,25.2303,24.8053,25.0886,80200.0
2008-11-04 14:30:00,31.88,31.9,31.26,31.62,103100.0,25.0886,25.1044,24.6007,24.884,103100.0
2008-11-04 15:00:00,31.62,31.89,31.25,31.64,154300.0,24.884,25.0965,24.5929,24.8998,154300.0
2008-11-04 15:30:00,31.64,32.02,31.64,31.9,446400.0,24.8998,25.1988,24.8998,25.1044,446400.0
2008-11-05 09:30:00,31.83,32.63,29.99,30.35,300900.0,25.0493,25.6789,23.6013,23.8846,300900.0
2008-11-05 10:00:00,30.35,30.9,30.14,30.38,254000.0,23.8846,24.3174,23.7193,23.9082,254000.0
2008-11-05 10:30:00,30.39,31.53,30.39,30.8,205900.0,23.9161,24.8132,23.9161,24.2387,205900.0
2008-11-05 11:00:00,30.84,30.88,30.25,30.31,105600.0,24.2702,24.3017,23.8059,23.8531,105600.0
2008-11-05 11:30:00,30.31,30.39,30.04,30.28,163500.0,23.8531,23.9161,23.6406,23.8295,163500.0
2008-11-05 12:00:00,30.35,30.38,30.0,30.11,94600.0,23.8846,23.9082,23.6091,23.6957,94600.0
2008-11-05 12:30:00,30.08,30.3,30.0,30.22,87600.0,23.6721,23.8452,23.6091,23.7823,87600.0
2008-11-05 13:00:00,30.21,30.23,29.95,30.15,119600.0,23.7744,23.7901,23.5698,23.7272,119600.0
2008-11-05 13:30:00,30.14,30.4,30.04,30.21,91600.0,23.7193,23.9239,23.6406,23.7744,91600.0
2008-11-05 14:00:00,30.2,30.35,29.97,30.11,111900.0,23.7665,23.8846,23.5855,23.6957,111900.0
2008-11-05 14:30:00,30.09,30.6,30.09,30.3,119200.0,23.68,24.0813,23.68,23.8452,119200.0
2008-11-05 15:00:00,30.29,30.48,29.87,29.95,194200.0,23.8374,23.9869,23.5068,23.5698,194200.0
2008-11-05 15:30:00,29.94,30.36,29.64,29.82,431900.0,23.5619,23.8925,23.3258,23.4675,431900.0
2008-11-06 09:30:00,29.62,29.89,28.66,28.73,203200.0,23.3101,23.5226,22.5546,22.6097,203200.0
2008-11-06 10:00:00,28.72,29.15,28.62,28.84,183800.0,22.6018,22.9402,22.5231,22.6963,183800.0
2008-11-06 10:30:00,28.85,28.89,28.15,28.33,120300.0,22.7041,22.7356,22.1532,22.2949,120300.0
2008-11-06 11:00:00,28.36,28.36,28.0,28.1,137700.0,22.3185,22.3185,22.0352,22.1139,137700.0
2008-11-06 11:30:00,28.1,28.18,27.77,27.95,76500.0,22.1139,22.1769,21.8542,21.9959,76500.0
2008-11-06 12:00:00,27.94,28.13,27.61,27.79,77800.0,21.988,22.1375,21.7283,21.8699,77800.0
2008-11-06 12:30:00,27.8,27.94,27.63,27.76,63600.0,21.8778,21.988,21.744,21.8463,63600.0
2008-11-06 13:00:00,27.81,27.84,27.29,27.82,101000.0,21.8857,21.9093,21.4765,21.8935,101000.0
2008-11-06 13:30:00,27.79,27.84,27.4,27.84,81000.0,21.8699,21.9093,21.563,21.9093,81000.0
2008-11-06 14:00:00,27.86,28.53,27.85,28.03,129300.0,21.925,22.4523,21.9172,22.0588,129300.0
2008-11-06 14:30:00,28.02,28.66,28.02,28.33,177700.0,22.0509,22.5546,22.0509,22.2949,177700.0
2008-11-06 15:00:00,28.33,28.53,27.47,27.59,173200.0,22.2949,22.4523,21.6181,21.7125,173200.0
2008-11-06 15:30:00,27.63,27.92,27.39,27.52,290200.0,21.744,21.9722,21.5551,21.6575,290200.0
2008-11-07 09:30:00,27.81,28.09,27.09,27.57,138800.0,21.8857,22.106,21.3191,21.6968,138800.0
2008-11-07 10:00:00,27.57,28.49,27.57,28.31,115800.0,21.6968,22.4208,21.6968,22.2792,115800.0
2008-11-07 10:30:00,28.33,28.33,27.52,27.52,80400.0,22.2949,22.2949,21.6575,21.6575,80400.0
2008-11-07 11:00:00,27.59,27.84,27.34,27.37,51400.0,21.7125,21.9093,21.5158,21.5394,51400.0
2008-11-07 11:30:00,27.41,28.0,27.3,27.97,67500.0,21.5709,22.0352,21.4843,22.0116,67500.0
2008-11-07 12:00:00,27.97,28.0,27.56,27.79,50000.0,22.0116,22.0352,21.6889,21.8699,50000.0
2008-11-07 12:30:00,27.77,28.0,27.6,28.0,39300.0,21.8542,22.0352,21.7204,22.0352,39300.0
2008-11-07 13:00:00,27.99,28.12,27.76,27.92,41000.0,22.0273,22.1296,21.8463,21.9722,41000.0
2008-11-07 13:30:00,27.95,27.99,27.63,27.83,77200.0,21.9959,22.0273,21.744,21.9014,77200.0
2008-11-07 14:00:00,27.83,27.94,27.63,27.83,130100.0,21.9014,21.988,21.744,21.9014,130100.0
2008-11-07 14:30:00,27.79,28.09,27.34,27.34,117000.0,21.8699,22.106,21.5158,21.5158,117000.0
2008-11-07 15:00:00,27.29,27.87,27.14,27.3,193800.0,21.4765,21.9329,21.3584,21.4843,193800.0
2008-11-07 15:30:00,27.31,28.05,27.27,27.99,298600.0,21.4922,22.0745,21.4607,22.0273,298600.0
2008-11-10 09:30:00,29.1,29.89,28.91,29.46,151700.0,22.9009,23.5226,22.7513,23.1842,151700.0
2008-11-10 10:00:00,29.47,29.72,29.16,29.65,108500.0,23.192,23.3888,22.9481,23.3337,108500.0
2008-11-10 10:30:00,29.62,29.75,29.35,29.45,131800.0,23.3101,23.4124,23.0976,23.1763,131800.0
2008-11-10 11:00:00,29.42,29.81,29.1,29.55,159100.0,23.1527,23.4596,22.9009,23.255,159100.0
2008-11-10 11:30:00,29.55,29.76,28.8,28.94,184700.0,23.255,23.4203,22.6648,22.775,184700.0
2008-11-10 12:00:00,28.91,29.12,28.74,28.83,49200.0,22.7513,22.9166,22.6176,22.6884,49200.0
2008-11-10 12:30:00,28.84,28.89,28.37,28.4,66600.0,22.6963,22.7356,22.3264,22.35,66600.0
2008-11-10 13:00:00,28.41,29.24,28.39,29.23,202400.0,22.3579,23.011,22.3421,23.0032,202400.0
2008-11-10 13:30:00,29.23,29.53,29.06,29.5,71100.0,23.0032,23.2393,22.8694,23.2157,71100.0
2008-11-10 14:00:00,29.5,29.59,28.97,29.03,140300.0,23.2157,23.2865,22.7986,22.8458,140300.0
2008-11-10 14:30:00,29.0,29.15,28.93,29.01,199700.0,22.8222,22.9402,22.7671,22.83,199700.0
2008-11-10 15:00:00,29.0,29.2,28.54,28.85,462300.0,22.8222,22.9796,22.4602,22.7041,462300.0
2008-11-10 15:30:00,28.85,29.18,28.79,28.99,389600.0,22.7041,22.9638,22.6569,22.8143,389600.0
2008-11-11 09:30:00,28.52,29.17,27.45,27.74,185800.0,22.4444,22.956,21.6024,21.8306,185800.0
2008-11-11 10:00:00,27.74,28.67,27.63,28.62,181500.0,21.8306,22.5625,21.744,22.5231,181500.0
2008-11-11 10:30:00,28.63,28.66,27.9,27.9,125600.0,22.531,22.5546,21.9565,21.9565,125600.0
2008-11-11 11:00:00,27.88,28.12,27.77,27.85,96900.0,21.9408,22.1296,21.8542,21.9172,96900.0
2008-11-11 11:30:00,27.81,28.12,27.67,27.76,133200.0,21.8857,22.1296,21.7755,21.8463,133200.0
2008-11-11 12:00:00,27.7,27.77,27.23,27.23,99300.0,21.7991,21.8542,21.4292,21.4292,99300.0
2008-11-11 12:30:00,27.26,27.39,26.95,27.09,141900.0,21.4528,21.5551,21.2089,21.3191,141900.0
2008-11-11 13:00:00,27.1,27.18,26.54,26.65,178200.0,21.3269,21.3899,20.8862,20.9728,178200.0
2008-11-11 13:30:00,26.66,26.71,25.86,26.25,451200.0,20.9807,21.02,20.3511,20.658,451200.0
2008-11-11 14:00:00,26.21,27.05,25.64,27.04,296900.0,20.6265,21.2876,20.1779,21.2797,296900.0
2008-11-11 14:30:00,27.03,27.28,26.18,26.18,209000.0,21.2718,21.4686,20.6029,20.6029,209000.0
2008-11-11 15:00:00,26.18,26.66,26.07,26.51,231700.0,20.6029,20.9807,20.5163,20.8626,231700.0
2008-11-11 15:30:00,26.51,26.54,25.93,26.25,463200.0,20.8626,20.8862,20.4062,20.658,463200.0
2008-11-12 09:30:00,25.51,25.92,24.58,24.65,237500.0,20.0756,20.3983,19.3438,19.3988,237500.0
2008-11-12 10:00:00,24.67,25.04,24.56,24.76,172000.0,19.4146,19.7058,19.328,19.4854,172000.0
2008-11-12 10:30:00,24.76,24.84,24.29,24.62,176700.0,19.4854,19.5484,19.1155,19.3752,176700.0
2008-11-12 11:00:00,24.63,24.93,24.34,24.74,311800.0,19.3831,19.6192,19.1549,19.4697,311800.0
2008-11-12 11:30:00,24.78,24.96,24.49,24.86,168900.0,19.5012,19.6428,19.2729,19.5641,168900.0
2008-11-12 12:00:00,24.88,25.02,24.48,24.89,106300.0,19.5798,19.69,19.2651,19.5877,106300.0
2008-11-12 12:30:00,24.91,25.01,24.7,25.0,100000.0,19.6035,19.6822,19.4382,19.6743,100000.0
2008-11-12 13:00:00,25.0,25.0,24.55,24.89,140300.0,19.6743,19.6743,19.3201,19.5877,140300.0
2008-11-12 13:30:00,24.87,25.21,24.69,24.87,151000.0,19.572,19.8395,19.4303,19.572,151000.0
2008-11-12 14:00:00,24.87,24.96,24.36,24.88,155500.0,19.572,19.6428,19.1706,19.5798,155500.0
2008-11-12 14:30:00,24.88,24.97,24.57,24.62,125900.0,19.5798,19.6507,19.3359,19.3752,125900.0
2008-11-12 15:00:00,24.61,24.85,24.49,24.67,182500.0,19.3674,19.5562,19.2729,19.4146,182500.0
2008-11-12 15:30:00,24.66,24.96,24.61,24.82,309700.0,19.4067,19.6428,19.3674,19.5326,309700.0
2008-11-13 09:30:00,25.17,25.93,24.46,25.05,200000.0,19.8081,20.4062,19.2493,19.7136,200000.0
2008-11-13 10:00:00,25.07,26.46,25.01,26.38,230600.0,19.7294,20.8233,19.6822,20.7603,230600.0
2008-11-13 10:30:00,26.39,27.14,26.3,27.08,382400.0,20.7682,21.3584,20.6973,21.3112,382400.0
2008-11-13 11:00:00,27.08,27.15,26.26,26.89,200400.0,21.3112,21.3663,20.6659,21.1617,200400.0
2008-11-13 11:30:00,26.92,27.21,26.54,26.96,114400.0,21.1853,21.4135,20.8862,21.2167,114400.0
2008-11-13 12:00:00,27.0,27.18,26.24,26.35,141400.0,21.2482,21.3899,20.6501,20.7367,141400.0
2008-11-13 12:30:00,26.35,26.41,24.99,24.99,177100.0,20.7367,20.7839,19.6664,19.6664,177100.0
2008-11-13 13:00:00,25.05,26.02,24.97,25.95,224800.0,19.7136,20.477,19.6507,20.4219,224800.0
2008-11-13 13:30:00,25.96,27.32,25.93,26.84,225700.0,20.4298,21.5001,20.4062,21.1223,225700.0
2008-11-13 14:00:00,26.79,28.33,26.74,28.19,175900.0,21.083,22.2949,21.0436,22.1847,175900.0
2008-11-13 14:30:00,28.16,28.5,27.45,28.0,150500.0,22.1611,22.4287,21.6024,22.0352,150500.0
2008-11-13 15:00:00,28.0,28.18,26.85,28.01,221100.0,22.0352,22.1769,21.1302,22.0431,221100.0
2008-11-13 15:30:00,28.05,28.64,27.56,28.64,484400.0,22.0745,22.5389,21.6889,22.5389,484400.0
2008-11-14 09:30:00,28.15,28.64,27.54,28.57,235400.0,22.1532,22.5389,21.6732,22.4838,235400.0
2008-11-14 10:00:00,28.56,28.98,28.13,28.56,251300.0,22.4759,22.8064,22.1375,22.4759,251300.0
2008-11-14 10:30:00,28.58,29.25,28.39,28.93,189200.0,22.4916,23.0189,22.3421,22.7671,189200.0
2008-11-14 11:00:00,28.92,29.01,27.76,27.8,230600.0,22.7592,22.83,21.8463,21.8778,230600.0
2008-11-14 11:30:00,27.78,28.18,27.45,27.9,103300.0,21.8621,22.1769,21.6024,21.9565,103300.0
2008-11-14 12:00:00,27.89,28.39,27.6,28.31,91900.0,21.9486,22.3421,21.7204,22.2792,91900.0
2008-11-14 12:30:00,28.29,28.4,27.99,28.21,57400.0,22.2634,22.35,22.0273,22.2005,57400.0
2008-11-14 13:00:00,28.21,28.21,27.57,28.21,237800.0,22.2005,22.2005,21.6968,22.2005,237800.0
2008-11-14 13:30:00,28.23,28.39,27.46,27.7,153000.0,22.2162,22.3421,21.6102,21.7991,153000.0
2008-11-14 14:00:00,27.7,28.99,27.5,28.7,221200.0,21.7991,22.8143,21.6417,22.5861,221200.0
2008-11-14 14:30:00,28.63,29.19,28.13,29.17,115100.0,22.531,22.9717,22.1375,22.956,115100.0
2008-11-14 15:00:00,29.19,29.28,28.39,28.57,190000.0,22.9717,23.0425,22.3421,22.4838,190000.0
2008-11-14 15:30:00,28.53,28.61,27.52,27.58,284500.0,22.4523,22.5153,21.6575,21.7047,284500.0
2008-11-17 09:30:00,26.5,27.72,26.49,27.64,146400.0,20.8547,21.8148,20.8469,21.7519,146400.0
2008-11-17 10:00:00,27.61,27.67,26.7,26.93,137700.0,21.7283,21.7755,21.0121,21.1931,137700.0
2008-11-17 10:30:00,26.89,27.26,26.38,26.6,307500.0,21.1617,21.4528,20.7603,20.9334,307500.0
2008-11-17 11:00:00,26.61,26.95,26.33,26.42,162800.0,20.9413,21.2089,20.721,20.7918,162800.0
2008-11-17 11:30:00,26.43,27.62,26.34,27.56,202300.0,20.7997,21.7362,20.7288,21.6889,202300.0
2008-11-17 12:00:00,27.55,27.62,27.08,27.52,175400.0,21.6811,21.7362,21.3112,21.6575,175400.0
2008-11-17 12:30:00,27.54,27.67,27.02,27.05,92900.0,21.6732,21.7755,21.264,21.2876,92900.0
2008-11-17 13:00:00,27.04,27.08,26.64,26.9,98100.0,21.2797,21.3112,20.9649,21.1695,98100.0
2008-11-17 13:30:00,26.88,27.38,26.6,27.34,527700.0,21.1538,21.5473,20.9334,21.5158,527700.0
2008-11-17 14:00:00,27.35,27.76,27.06,27.2,289800.0,21.5237,21.8463,21.2954,21.4056,289800.0
2008-11-17 14:30:00,27.19,27.94,27.19,27.51,721000.0,21.3978,21.988,21.3978,21.6496,721000.0
2008-11-17 15:00:00,27.5,27.89,27.38,27.67,199800.0,21.6417,21.9486,21.5473,21.7755,199800.0
2008-11-17 15:30:00,27.63,27.74,27.0,27.04,299100.0,21.744,21.8306,21.2482,21.2797,299100.0
2008-11-18 09:30:00,27.18,27.23,26.53,27.05,229400.0,21.3899,21.4292,20.8784,21.2876,229400.0
2008-11-18 10:00:00,27.0,27.61,26.57,27.51,191500.0,21.2482,21.7283,20.9098,21.6496,191500.0
2008-11-18 10:30:00,27.55,27.55,26.67,26.74,111700.0,21.6811,21.6811,20.9885,21.0436,111700.0
2008-11-18 11:00:00,26.68,26.68,26.19,26.54,98900.0,20.9964,20.9964,20.6108,20.8862,98900.0
2008-11-18 11:30:00,26.52,26.99,26.49,26.93,99400.0,20.8705,21.2404,20.8469,21.1931,99400.0
2008-11-18 12:00:00,26.92,26.94,26.42,26.5,73100.0,21.1853,21.201,20.7918,20.8547,73100.0
2008-11-18 12:30:00,26.48,26.53,25.79,25.88,115300.0,20.839,20.8784,20.296,20.3668,115300.0
2008-11-18 13:00:00,25.9,25.91,25.38,25.6,146800.0,20.3826,20.3904,19.9733,20.1465,146800.0
2008-11-18 13:30:00,25.58,25.62,25.15,25.58,227200.0,20.1307,20.1622,19.7923,20.1307,227200.0
2008-11-18 14:00:00,25.58,25.93,25.29,25.8,151300.0,20.1307,20.4062,19.9025,20.3039,151300.0
2008-11-18 14:30:00,25.77,25.84,25.19,25.39,176800.0,20.2803,20.3353,19.8238,19.9812,176800.0
2008-11-18 15:00:00,25.46,26.15,25.41,25.96,216800.0,20.0363,20.5793,19.9969,20.4298,216800.0
2008-11-18 15:30:00,25.93,26.34,25.57,26.29,300500.0,20.4062,20.7288,20.1229,20.6895,300500.0
2008-11-19 09:30:00,26.5,26.97,25.16,25.79,326400.0,20.8547,21.2246,19.8002,20.296,326400.0
2008-11-19 10:00:00,25.74,25.95,25.34,25.49,192500.0,20.2566,20.4219,19.9419,20.0599,192500.0
2008-11-19 10:30:00,25.53,25.56,24.69,24.73,209300.0,20.0914,20.115,19.4303,19.4618,209300.0
2008-11-19 11:00:00,24.73,24.87,24.38,24.41,127700.0,19.4618,19.572,19.1864,19.21,127700.0
2008-11-19 11:30:00,24.47,25.05,24.41,24.72,72800.0,19.2572,19.7136,19.21,19.4539,72800.0
2008-11-19 12:00:00,24.72,24.76,24.43,24.49,75400.0,19.4539,19.4854,19.2257,19.2729,75400.0
2008-11-19 12:30:00,24.49,24.91,24.35,24.52,77600.0,19.2729,19.6035,19.1628,19.2965,77600.0
2008-11-19 13:00:00,24.52,24.74,24.28,24.31,71200.0,19.2965,19.4697,19.1077,19.1313,71200.0
2008-11-19 13:30:00,24.31,24.81,24.18,24.69,56700.0,19.1313,19.5248,19.029,19.4303,56700.0
2008-11-19 14:00:00,24.66,24.79,24.19,24.39,130900.0,19.4067,19.509,19.0368,19.1942,130900.0
2008-11-19 14:30:00,24.38,24.84,24.06,24.44,186700.0,19.1864,19.5484,18.9345,19.2336,186700.0
2008-11-19 15:00:00,24.42,24.47,23.88,24.05,321300.0,19.2178,19.2572,18.7929,18.9267,321300.0
2008-11-19 15:30:00,24.05,24.11,23.2,23.33,447000.0,18.9267,18.9739,18.2577,18.36,447000.0
2008-11-20 09:30:00,22.01,22.92,20.25,21.02,611200.0,17.3212,18.0374,15.9362,16.5421,611200.0
2008-11-20 10:00:00,20.98,22.48,20.9,22.41,397100.0,16.5107,17.6911,16.4477,17.636,397100.0
2008-11-20 10:30:00,22.41,22.84,21.78,22.17,315600.0,17.636,17.9744,17.1402,17.4472,315600.0
2008-11-20 11:00:00,22.22,22.66,21.81,22.09,204100.0,17.4865,17.8328,17.1638,17.3842,204100.0
2008-11-20 11:30:00,22.11,22.28,21.81,21.99,115300.0,17.3999,17.5337,17.1638,17.3055,115300.0
2008-11-20 12:00:00,22.0,22.72,21.65,22.63,153500.0,17.3134,17.88,17.0379,17.8092,153500.0
2008-11-20 12:30:00,22.67,23.06,22.5,22.6,128300.0,17.8406,18.1476,17.7069,17.7856,128300.0
2008-11-20 13:00:00,22.57,22.57,21.79,22.06,292500.0,17.7619,17.7619,17.1481,17.3606,292500.0
2008-11-20 13:30:00,22.03,22.35,21.78,22.31,176900.0,17.337,17.5888,17.1402,17.5573,176900.0
2008-11-20 14:00:00,22.31,22.36,21.66,21.67,230800.0,17.5573,17.5967,17.0458,17.0537,230800.0
2008-11-20 14:30:00,21.71,22.07,21.48,21.68,191200.0,17.0851,17.3685,16.9041,17.0615,191200.0
2008-11-20 15:00:00,21.63,21.88,20.91,21.11,334500.0,17.0222,17.2189,16.4556,16.613,334500.0
2008-11-20 15:30:00,21.12,21.46,20.41,20.59,472300.0,16.6208,16.8884,16.0621,16.2037,472300.0
2008-11-21 09:30:00,21.14,21.85,21.0,21.79,258600.0,16.6366,17.1953,16.5264,17.1481,258600.0
2008-11-21 10:00:00,21.75,21.99,21.35,21.36,247800.0,17.1166,17.3055,16.8018,16.8097,247800.0
2008-11-21 10:30:00,21.39,21.88,21.22,21.38,185400.0,16.8333,17.2189,16.6995,16.8254,185400.0
2008-11-21 11:00:00,21.35,22.14,21.0,21.89,206500.0,16.8018,17.4235,16.5264,17.2268,206500.0
2008-11-21 11:30:00,21.93,22.22,21.79,21.84,96200.0,17.2583,17.4865,17.1481,17.1875,96200.0
2008-11-21 12:00:00,21.83,22.39,21.77,21.97,140700.0,17.1796,17.6203,17.1324,17.2898,140700.0
2008-11-21 12:30:00,22.05,22.42,22.0,22.04,90400.0,17.3527,17.6439,17.3134,17.3449,90400.0
2008-11-21 13:00:00,22.07,22.26,21.83,22.1,92000.0,17.3685,17.518,17.1796,17.3921,92000.0
2008-11-21 13:30:00,22.07,22.19,21.67,21.67,140700.0,17.3685,17.4629,17.0537,17.0537,140700.0
2008-11-21 14:00:00,21.68,22.14,21.67,21.69,232900.0,17.0615,17.4235,17.0537,17.0694,232900.0
2008-11-21 14:30:00,21.72,22.16,21.46,22.06,176300.0,17.093,17.4393,16.8884,17.3606,176300.0
2008-11-21 15:00:00,21.99,22.98,21.99,22.85,295000.0,17.3055,18.0846,17.3055,17.9823,295000.0
2008-11-21 15:30:00,22.86,23.9,22.75,23.89,434100.0,17.9902,18.8086,17.9036,18.8007,434100.0
2008-11-24 09:30:00,24.23,24.75,23.59,24.07,243900.0,19.0683,19.4775,18.5647,18.9424,243900.0
2008-11-24 10:00:00,24.09,24.98,24.04,24.84,211600.0,18.9581,19.6585,18.9188,19.5484,211600.0
2008-11-24 10:30:00,24.84,25.47,24.6,25.47,180700.0,19.5484,20.0442,19.3595,20.0442,180700.0
2008-11-24 11:00:00,25.45,25.67,25.23,25.23,220000.0,20.0284,20.2016,19.8553,19.8553,220000.0
2008-11-24 11:30:00,25.21,25.88,25.21,25.81,103600.0,19.8395,20.3668,19.8395,20.3117,103600.0
2008-11-24 12:00:00,25.79,25.89,24.5,24.5,111700.0,20.296,20.3747,19.2808,19.2808,111700.0
2008-11-24 12:30:00,24.52,24.82,24.34,24.65,108000.0,19.2965,19.5326,19.1549,19.3988,108000.0
2008-11-24 13:00:00,24.69,24.91,24.55,24.68,80600.0,19.4303,19.6035,19.3201,19.4225,80600.0
2008-11-24 13:30:00,24.64,24.75,24.32,24.75,131600.0,19.391,19.4775,19.1391,19.4775,131600.0
2008-11-24 14:00:00,24.75,24.81,24.21,24.66,156600.0,19.4775,19.5248,19.0526,19.4067,156600.0
2008-11-24 14:30:00,24.7,24.94,24.33,24.54,227600.0,19.4382,19.6271,19.147,19.3123,227600.0
2008-11-24 15:00:00,24.56,24.93,24.33,24.92,332900.0,19.328,19.6192,19.147,19.6113,332900.0
2008-11-24 15:30:00,24.92,25.15,24.14,24.52,378800.0,19.6113,19.7923,18.9975,19.2965,378800.0
2008-11-25 09:30:00,24.88,25.58,24.01,24.05,183100.0,19.5798,20.1307,18.8952,18.9267,183100.0
2008-11-25 10:00:00,24.05,24.38,23.73,24.06,208200.0,18.9267,19.1864,18.6748,18.9345,208200.0
2008-11-25 10:30:00,24.14,24.2,23.06,23.21,184800.0,18.9975,19.0447,18.1476,18.2656,184800.0
2008-11-25 11:00:00,23.22,23.37,22.81,23.2,238000.0,18.2735,18.3915,17.9508,18.2577,238000.0
2008-11-25 11:30:00,23.17,23.38,22.92,23.25,179300.0,18.2341,18.3994,18.0374,18.2971,179300.0
2008-11-25 12:00:00,23.26,23.37,22.91,23.07,89400.0,18.305,18.3915,18.0295,18.1554,89400.0
2008-11-25 12:30:00,23.07,23.3,22.64,22.91,92800.0,18.1554,18.3364,17.817,18.0295,92800.0
2008-11-25 13:00:00,22.9,23.16,22.78,23.15,70100.0,18.0216,18.2263,17.9272,18.2184,70100.0
2008-11-25 13:30:00,23.15,23.34,22.96,22.97,95200.0,18.2184,18.3679,18.0689,18.0767,95200.0
2008-11-25 14:00:00,22.96,23.2,22.57,23.04,201800.0,18.0689,18.2577,17.7619,18.1318,201800.0
2008-11-25 14:30:00,23.04,23.8,22.97,23.62,206600.0,18.1318,18.7299,18.0767,18.5883,206600.0
2008-11-25 15:00:00,23.68,24.15,23.48,24.06,282500.0,18.6355,19.0054,18.4781,18.9345,282500.0
2008-11-25 15:30:00,24.03,24.43,23.8,24.23,240400.0,18.9109,19.2257,18.7299,19.0683,240400.0
2008-11-26 09:30:00,20.76,22.44,20.42,21.71,590000.0,16.3375,17.6596,16.07,17.0851,590000.0
2008-11-26 10:00:00,21.69,22.25,21.62,22.18,278000.0,17.0694,17.5101,17.0143,17.455,278000.0
2008-11-26 10:30:00,22.18,22.27,22.02,22.14,293200.0,17.455,17.5259,17.3291,17.4235,293200.0
2008-11-26 11:00:00,22.16,22.78,22.02,22.45,295300.0,17.4393,17.9272,17.3291,17.6675,295300.0
2008-11-26 11:30:00,22.45,22.87,22.31,22.8,298900.0,17.6675,17.998,17.5573,17.9429,298900.0
2008-11-26 12:00:00,22.81,23.21,22.44,22.52,265600.0,17.9508,18.2656,17.6596,17.7226,265600.0
2008-11-26 12:30:00,22.48,22.74,22.13,22.53,282500.0,17.6911,17.8957,17.4157,17.7305,282500.0
2008-11-26 13:00:00,22.55,22.94,22.36,22.44,187700.0,17.7462,18.0531,17.5967,17.6596,187700.0
2008-11-26 13:30:00,22.43,22.44,21.72,22.0,227100.0,17.6518,17.6596,17.093,17.3134,227100.0
2008-11-26 14:00:00,22.02,22.22,21.71,22.18,171800.0,17.3291,17.4865,17.0851,17.455,171800.0
2008-11-26 14:30:00,22.16,23.06,22.12,23.0,195800.0,17.4393,18.1476,17.4078,18.1003,195800.0
2008-11-26 15:00:00,22.97,23.67,22.9,23.64,238700.0,18.0767,18.6276,18.0216,18.604,238700.0
2008-11-26 15:30:00,23.64,23.98,23.36,23.81,360100.0,18.604,18.8716,18.3837,18.7378,360100.0
2008-11-28 09:30:00,23.75,24.07,22.46,23.94,211600.0,18.6906,18.9424,17.6754,18.8401,211600.0
2008-11-28 10:00:00,23.95,24.59,23.78,24.39,217200.0,18.848,19.3516,18.7142,19.1942,217200.0
2008-11-28 10:30:00,24.39,24.4,23.99,24.25,106700.0,19.1942,19.2021,18.8794,19.0841,106700.0
2008-11-28 11:00:00,24.21,24.23,23.67,23.94,85300.0,19.0526,19.0683,18.6276,18.8401,85300.0
2008-11-28 11:30:00,23.95,24.05,23.59,23.94,77800.0,18.848,18.9267,18.5647,18.8401,77800.0
2008-11-28 12:00:00,23.94,24.17,23.88,24.05,74600.0,18.8401,19.0211,18.7929,18.9267,74600.0
2008-11-28 12:30:00,24.05,24.7,23.99,24.56,116200.0,18.9267,19.4382,18.8794,19.328,116200.0
2008-11-28 13:00:00,24.6,24.62,24.6,24.62,52900.0,19.3595,19.3752,19.3595,19.3752,52900.0
2008-11-28 13:30:00,24.62,24.62,24.62,24.62,0.0,19.3752,19.3752,19.3752,19.3752,0.0
2008-11-28 14:00:00,24.62,24.62,24.62,24.62,0.0,19.3752,19.3752,19.3752,19.3752,0.0
2008-11-28 14:30:00,24.62,24.62,24.62,24.62,0.0,19.3752,19.3752,19.3752,19.3752,0.0
2008-11-28 15:00:00,24.62,24.62,24.62,24.62,0.0,19.3752,19.3752,19.3752,19.3752,0.0
2008-11-28 15:30:00,24.62,24.62,24.62,24.62,0.0,19.3752,19.3752,19.3752,19.3752,0.0
2008-12-01 09:30:00,24.05,24.05,21.95,22.0,295600.0,18.9267,18.9267,17.274,17.3134,295600.0
2008-12-01 10:00:00,22.0,22.06,21.33,21.34,202800.0,17.3134,17.3606,16.7861,16.794,202800.0
2008-12-01 10:30:00,21.35,21.84,21.24,21.46,124800.0,16.8018,17.1875,16.7153,16.8884,124800.0
2008-12-01 11:00:00,21.47,21.67,21.36,21.39,161200.0,16.8963,17.0537,16.8097,16.8333,161200.0
2008-12-01 11:30:00,21.41,21.61,21.27,21.3,112800.0,16.8491,17.0065,16.7389,16.7625,112800.0
2008-12-01 12:00:00,21.27,21.43,20.76,20.83,179300.0,16.7389,16.8648,16.3375,16.3926,179300.0
2008-12-01 12:30:00,20.84,21.13,20.81,21.0,85900.0,16.4005,16.6287,16.3769,16.5264,85900.0
2008-12-01 13:00:00,20.99,21.65,20.99,21.36,148700.0,16.5185,17.0379,16.5185,16.8097,148700.0
2008-12-01 13:30:00,21.36,21.58,21.07,21.39,115300.0,16.8097,16.9828,16.5815,16.8333,115300.0
2008-12-01 14:00:00,21.37,21.39,20.92,21.12,107800.0,16.8176,16.8333,16.4634,16.6208,107800.0
2008-12-01 14:30:00,21.09,21.54,20.89,21.1,285000.0,16.5972,16.9514,16.4398,16.6051,285000.0
2008-12-01 15:00:00,21.09,21.18,20.47,20.55,243700.0,16.5972,16.6681,16.1093,16.1723,243700.0
2008-12-01 15:30:00,20.57,20.66,19.99,20.1,349400.0,16.188,16.2588,15.7316,15.8181,349400.0
2008-12-02 09:30:00,20.41,21.18,20.4,21.02,295300.0,16.0621,16.6681,16.0542,16.5421,295300.0
2008-12-02 10:00:00,21.04,21.32,20.86,21.1,363800.0,16.5579,16.7782,16.4162,16.6051,363800.0
2008-12-02 10:30:00,21.09,21.21,20.66,20.69,252800.0,16.5972,16.6917,16.2588,16.2824,252800.0
2008-12-02 11:00:00,20.68,21.11,20.5,20.74,281600.0,16.2746,16.613,16.1329,16.3218,281600.0
2008-12-02 11:30:00,20.78,20.84,20.52,20.71,270200.0,16.3533,16.4005,16.1487,16.2982,270200.0
2008-12-02 12:00:00,20.71,21.2,20.7,21.11,226100.0,16.2982,16.6838,16.2903,16.613,226100.0
2008-12-02 12:30:00,21.1,21.2,20.92,21.07,385700.0,16.6051,16.6838,16.4634,16.5815,385700.0
2008-12-02 13:00:00,21.07,21.13,20.8,21.13,215900.0,16.5815,16.6287,16.369,16.6287,215900.0
2008-12-02 13:30:00,21.12,21.13,20.64,20.79,193000.0,16.6208,16.6287,16.2431,16.3611,193000.0
2008-12-02 14:00:00,20.8,20.95,20.15,20.39,376900.0,16.369,16.4871,15.8575,16.0463,376900.0
2008-12-02 14:30:00,20.35,20.99,20.3,20.88,195000.0,16.0149,16.5185,15.9755,16.432,195000.0
2008-12-02 15:00:00,20.9,21.16,20.39,20.81,694900.0,16.4477,16.6523,16.0463,16.3769,694900.0
2008-12-02 15:30:00,20.82,21.51,20.6,21.24,770900.0,16.3847,16.9278,16.2116,16.7153,770900.0
2008-12-03 09:30:00,20.67,21.08,20.35,20.82,226500.0,16.2667,16.5894,16.0149,16.3847,226500.0
2008-12-03 10:00:00,20.78,21.34,20.53,21.25,222700.0,16.3533,16.794,16.1565,16.7231,222700.0
2008-12-03 10:30:00,21.3,21.93,21.19,21.78,272500.0,16.7625,17.2583,16.6759,17.1402,272500.0
2008-12-03 11:00:00,21.82,22.21,21.44,21.74,173900.0,17.1717,17.4786,16.8727,17.1088,173900.0
2008-12-03 11:30:00,21.74,22.19,21.72,22.1,106900.0,17.1088,17.4629,17.093,17.3921,106900.0
2008-12-03 12:00:00,22.09,22.15,21.69,21.99,201500.0,17.3842,17.4314,17.0694,17.3055,201500.0
2008-12-03 12:30:00,21.97,22.08,21.67,21.83,119900.0,17.2898,17.3763,17.0537,17.1796,119900.0
2008-12-03 13:00:00,21.81,21.93,21.4,21.53,142800.0,17.1638,17.2583,16.8412,16.9435,142800.0
2008-12-03 13:30:00,21.51,21.51,21.06,21.14,166700.0,16.9278,16.9278,16.5736,16.6366,166700.0
2008-12-03 14:00:00,21.14,21.52,20.98,21.32,209700.0,16.6366,16.9356,16.5107,16.7782,209700.0
2008-12-03 14:30:00,21.32,21.8,21.29,21.41,236300.0,16.7782,17.156,16.7546,16.8491,236300.0
2008-12-03 15:00:00,21.41,21.56,20.99,21.16,300500.0,16.8491,16.9671,16.5185,16.6523,300500.0
2008-12-03 15:30:00,21.18,21.49,20.95,21.37,410300.0,16.6681,16.912,16.4871,16.8176,410300.0
2008-12-04 09:30:00,21.16,21.42,20.58,21.22,188600.0,16.6523,16.8569,16.1959,16.6995,188600.0
2008-12-04 10:00:00,21.19,21.7,21.08,21.57,180300.0,16.6759,17.0773,16.5894,16.975,180300.0
2008-12-04 10:30:00,21.57,21.76,21.19,21.71,145800.0,16.975,17.1245,16.6759,17.0851,145800.0
2008-12-04 11:00:00,21.71,21.74,21.28,21.32,156700.0,17.0851,17.1088,16.7468,16.7782,156700.0
2008-12-04 11:30:00,21.33,21.58,21.17,21.35,90300.0,16.7861,16.9828,16.6602,16.8018,90300.0
2008-12-04 12:00:00,21.34,21.38,20.61,20.62,134400.0,16.794,16.8254,16.2195,16.2274,134400.0
2008-12-04 12:30:00,20.64,20.88,20.53,20.7,143200.0,16.2431,16.432,16.1565,16.2903,143200.0
2008-12-04 13:00:00,20.7,20.76,20.53,20.57,88200.0,16.2903,16.3375,16.1565,16.188,88200.0
2008-12-04 13:30:00,20.54,20.95,20.53,20.74,104800.0,16.1644,16.4871,16.1565,16.3218,104800.0
2008-12-04 14:00:00,20.71,20.9,20.6,20.72,94900.0,16.2982,16.4477,16.2116,16.306,94900.0
2008-12-04 14:30:00,20.71,20.97,20.45,20.45,162800.0,16.2982,16.5028,16.0936,16.0936,162800.0
2008-12-04 15:00:00,20.47,20.53,19.45,19.47,365000.0,16.1093,16.1565,15.3066,15.3223,365000.0
2008-12-04 15:30:00,19.47,19.57,18.94,19.36,796600.0,15.3223,15.401,14.9052,15.2358,796600.0
2008-12-05 09:30:00,19.34,19.49,18.36,18.41,267300.0,15.22,15.3381,14.4488,14.4881,267300.0
2008-12-05 10:00:00,18.36,18.4,17.82,17.87,212300.0,14.4488,14.4803,14.0238,14.0632,212300.0
2008-12-05 10:30:00,17.89,18.41,17.74,18.35,149500.0,14.0789,14.4881,13.9609,14.4409,149500.0
2008-12-05 11:00:00,18.37,18.68,18.27,18.64,166000.0,14.4567,14.7006,14.378,14.6691,166000.0
2008-12-05 11:30:00,18.66,19.03,18.51,18.94,117600.0,14.6849,14.9761,14.5668,14.9052,117600.0
2008-12-05 12:00:00,18.95,19.05,18.85,18.93,104800.0,14.9131,14.9918,14.8344,14.8974,104800.0
2008-12-05 12:30:00,18.92,18.92,18.52,18.64,92900.0,14.8895,14.8895,14.5747,14.6691,92900.0
2008-12-05 13:00:00,18.66,19.09,18.62,18.89,79300.0,14.6849,15.0233,14.6534,14.8659,79300.0
2008-12-05 13:30:00,18.9,19.41,18.89,19.1,98000.0,14.8738,15.2751,14.8659,15.0312,98000.0
2008-12-05 14:00:00,19.11,19.16,18.58,18.77,106500.0,15.039,15.0784,14.6219,14.7715,106500.0
2008-12-05 14:30:00,18.79,19.76,18.73,19.68,225500.0,14.7872,15.5506,14.74,15.4876,225500.0
2008-12-05 15:00:00,19.68,19.92,19.32,19.68,258000.0,15.4876,15.6765,15.2043,15.4876,258000.0
2008-12-05 15:30:00,19.69,20.23,19.67,20.2,470300.0,15.4955,15.9204,15.4797,15.8968,470300.0
2008-12-08 09:30:00,20.75,21.73,20.55,20.96,448300.0,16.3297,17.1009,16.1723,16.4949,448300.0
2008-12-08 10:00:00,20.97,21.55,20.78,21.44,149400.0,16.5028,16.9592,16.3533,16.8727,149400.0
2008-12-08 10:30:00,21.46,21.98,21.41,21.66,135200.0,16.8884,17.2976,16.8491,17.0458,135200.0
2008-12-08 11:00:00,21.66,21.97,21.63,21.8,109300.0,17.0458,17.2898,17.0222,17.156,109300.0
2008-12-08 11:30:00,21.78,22.06,21.06,21.1,278900.0,17.1402,17.3606,16.5736,16.6051,278900.0
2008-12-08 12:00:00,21.1,21.13,20.77,20.86,174600.0,16.6051,16.6287,16.3454,16.4162,174600.0
2008-12-08 12:30:00,20.89,21.01,20.74,20.86,115500.0,16.4398,16.5343,16.3218,16.4162,115500.0
2008-12-08 13:00:00,20.86,20.96,20.64,20.76,190700.0,16.4162,16.4949,16.2431,16.3375,190700.0
2008-12-08 13:30:00,20.74,20.74,20.45,20.57,313500.0,16.3218,16.3218,16.0936,16.188,313500.0
2008-12-08 14:00:00,20.6,21.2,20.56,21.13,112600.0,16.2116,16.6838,16.1801,16.6287,112600.0
2008-12-08 14:30:00,21.14,21.33,21.0,21.28,151200.0,16.6366,16.7861,16.5264,16.7468,151200.0
2008-12-08 15:00:00,21.34,21.85,21.25,21.84,909900.0,16.794,17.1953,16.7231,17.1875,909900.0
2008-12-08 15:30:00,21.82,21.85,21.18,21.52,301100.0,17.1717,17.1953,16.6681,16.9356,301100.0
2008-12-09 09:30:00,21.26,21.34,20.71,21.13,176100.0,16.731,16.794,16.2982,16.6287,176100.0
2008-12-09 10:00:00,21.14,22.42,21.12,22.39,250200.0,16.6366,17.6439,16.6208,17.6203,250200.0
2008-12-09 10:30:00,22.39,23.18,22.39,23.02,405800.0,17.6203,18.242,17.6203,18.1161,405800.0
2008-12-09 11:00:00,23.02,23.45,22.92,22.92,372800.0,18.1161,18.4545,18.0374,18.0374,372800.0
2008-12-09 11:30:00,22.89,23.17,22.7,23.01,180300.0,18.0138,18.2341,17.8643,18.1082,180300.0
2008-12-09 12:00:00,23.01,23.38,22.87,23.11,211100.0,18.1082,18.3994,17.998,18.1869,211100.0
2008-12-09 12:30:00,23.12,23.39,23.0,23.1,137800.0,18.1948,18.4073,18.1003,18.179,137800.0
2008-12-09 13:00:00,23.11,23.15,22.55,22.75,231500.0,18.1869,18.2184,17.7462,17.9036,231500.0
2008-12-09 13:30:00,22.76,22.9,22.56,22.62,182700.0,17.9115,18.0216,17.7541,17.8013,182700.0
2008-12-09 14:00:00,22.63,22.74,22.18,22.24,211900.0,17.8092,17.8957,17.455,17.5022,211900.0
2008-12-09 14:30:00,22.23,22.83,22.11,22.75,489700.0,17.4944,17.9666,17.3999,17.9036,489700.0
2008-12-09 15:00:00,22.78,23.0,22.48,22.58,382400.0,17.9272,18.1003,17.6911,17.7698,382400.0
2008-12-09 15:30:00,22.53,22.81,22.33,22.48,329900.0,17.7305,17.9508,17.5731,17.6911,329900.0
2008-12-10 09:30:00,22.65,23.12,22.26,22.45,231500.0,17.8249,18.1948,17.518,17.6675,231500.0
2008-12-10 10:00:00,22.45,22.95,22.41,22.73,149300.0,17.6675,18.061,17.636,17.8879,149300.0
2008-12-10 10:30:00,22.76,22.9,22.39,22.54,150200.0,17.9115,18.0216,17.6203,17.7383,150200.0
2008-12-10 11:00:00,22.56,23.37,22.56,23.28,117900.0,17.7541,18.3915,17.7541,18.3207,117900.0
2008-12-10 11:30:00,23.25,23.58,23.19,23.52,134900.0,18.2971,18.5568,18.2499,18.5096,134900.0
2008-12-10 12:00:00,23.52,23.91,23.35,23.35,131700.0,18.5096,18.8165,18.3758,18.3758,131700.0
2008-12-10 12:30:00,23.32,23.52,23.23,23.4,90700.0,18.3522,18.5096,18.2813,18.4151,90700.0
2008-12-10 13:00:00,23.4,23.52,23.3,23.3,68700.0,18.4151,18.5096,18.3364,18.3364,68700.0
2008-12-10 13:30:00,23.3,23.4,22.76,22.99,192400.0,18.3364,18.4151,17.9115,18.0925,192400.0
2008-12-10 14:00:00,22.96,22.99,22.61,22.67,190300.0,18.0689,18.0925,17.7934,17.8406,190300.0
2008-12-10 14:30:00,22.7,23.21,22.49,23.0,221100.0,17.8643,18.2656,17.699,18.1003,221100.0
2008-12-10 15:00:00,22.94,23.3,22.77,23.28,180200.0,18.0531,18.3364,17.9193,18.3207,180200.0
2008-12-10 15:30:00,23.29,23.4,22.93,23.36,351700.0,18.3286,18.4151,18.0453,18.3837,351700.0
2008-12-11 09:30:00,23.01,23.01,22.32,22.73,203900.0,18.1082,18.1082,17.5652,17.8879,203900.0
2008-12-11 10:00:00,22.74,22.93,22.44,22.63,267700.0,17.8957,18.0453,17.6596,17.8092,267700.0
2008-12-11 10:30:00,22.65,22.89,22.37,22.77,220600.0,17.8249,18.0138,17.6046,17.9193,220600.0
2008-12-11 11:00:00,22.74,23.11,22.62,22.89,203700.0,17.8957,18.1869,17.8013,18.0138,203700.0
2008-12-11 11:30:00,22.86,23.21,22.71,23.21,148100.0,17.9902,18.2656,17.8721,18.2656,148100.0
2008-12-11 12:00:00,23.2,23.39,23.0,23.18,147800.0,18.2577,18.4073,18.1003,18.242,147800.0
2008-12-11 12:30:00,23.18,23.46,23.13,23.38,81000.0,18.242,18.4623,18.2026,18.3994,81000.0
2008-12-11 13:00:00,23.38,23.4,23.08,23.28,96200.0,18.3994,18.4151,18.1633,18.3207,96200.0
2008-12-11 13:30:00,23.29,23.42,23.19,23.19,98900.0,18.3286,18.4309,18.2499,18.2499,98900.0
2008-12-11 14:00:00,23.21,23.27,22.73,22.85,100300.0,18.2656,18.3128,17.8879,17.9823,100300.0
2008-12-11 14:30:00,22.84,23.0,22.2,22.41,202800.0,17.9744,18.1003,17.4708,17.636,202800.0
2008-12-11 15:00:00,22.39,22.43,21.94,22.05,512300.0,17.6203,17.6518,17.2662,17.3527,512300.0
2008-12-11 15:30:00,22.05,22.16,21.47,21.76,797400.0,17.3527,17.4393,16.8963,17.1245,797400.0
2008-12-12 09:30:00,21.3,22.43,21.16,22.26,329100.0,16.7625,17.6518,16.6523,17.518,329100.0
2008-12-12 10:00:00,22.27,22.52,21.67,21.95,173400.0,17.5259,17.7226,17.0537,17.274,173400.0
2008-12-12 10:30:00,22.0,22.3,21.5,22.28,164600.0,17.3134,17.5495,16.9199,17.5337,164600.0
2008-12-12 11:00:00,22.26,22.43,21.82,21.85,135600.0,17.518,17.6518,17.1717,17.1953,135600.0
2008-12-12 11:30:00,21.84,22.05,21.68,21.76,80100.0,17.1875,17.3527,17.0615,17.1245,80100.0
2008-12-12 12:00:00,21.79,22.14,21.79,22.12,90400.0,17.1481,17.4235,17.1481,17.4078,90400.0
2008-12-12 12:30:00,22.12,22.95,22.07,22.81,118300.0,17.4078,18.061,17.3685,17.9508,118300.0
2008-12-12 13:00:00,22.83,23.04,22.47,22.62,152300.0,17.9666,18.1318,17.6832,17.8013,152300.0
2008-12-12 13:30:00,22.66,22.7,22.28,22.39,135200.0,17.8328,17.8643,17.5337,17.6203,135200.0
2008-12-12 14:00:00,22.37,22.77,22.11,22.3,178100.0,17.6046,17.9193,17.3999,17.5495,178100.0
2008-12-12 14:30:00,22.28,22.69,21.95,22.68,170200.0,17.5337,17.8564,17.274,17.8485,170200.0
2008-12-12 15:00:00,22.68,22.94,22.28,22.62,195700.0,17.8485,18.0531,17.5337,17.8013,195700.0
2008-12-12 15:30:00,22.64,22.92,22.26,22.81,377100.0,17.817,18.0374,17.518,17.9508,377100.0
2008-12-15 09:30:00,22.38,23.15,22.11,22.54,223600.0,17.6124,18.2184,17.3999,17.7383,223600.0
2008-12-15 10:00:00,22.52,22.58,22.15,22.32,226500.0,17.7226,17.7698,17.4314,17.5652,226500.0
2008-12-15 10:30:00,22.29,22.35,21.77,21.81,105000.0,17.5416,17.5888,17.1324,17.1638,105000.0
2008-12-15 11:00:00,21.81,21.91,21.63,21.84,113700.0,17.1638,17.2425,17.0222,17.1875,113700.0
2008-12-15 11:30:00,21.83,21.92,21.72,21.75,109500.0,17.1796,17.2504,17.093,17.1166,109500.0
2008-12-15 12:00:00,21.75,22.12,21.6,21.95,76200.0,17.1166,17.4078,16.9986,17.274,76200.0
2008-12-15 12:30:00,21.97,21.97,21.62,21.7,54800.0,17.2898,17.2898,17.0143,17.0773,54800.0
2008-12-15 13:00:00,21.69,21.72,21.36,21.65,61400.0,17.0694,17.093,16.8097,17.0379,61400.0
2008-12-15 13:30:00,21.62,21.96,21.62,21.92,106000.0,17.0143,17.2819,17.0143,17.2504,106000.0
2008-12-15 14:00:00,21.92,22.16,21.81,21.84,141700.0,17.2504,17.4393,17.1638,17.1875,141700.0
2008-12-15 14:30:00,21.81,22.05,21.72,21.74,204800.0,17.1638,17.3527,17.093,17.1088,204800.0
2008-12-15 15:00:00,21.71,21.8,21.3,21.4,152500.0,17.0851,17.156,16.7625,16.8412,152500.0
2008-12-15 15:30:00,21.44,21.83,21.27,21.47,422800.0,16.8727,17.1796,16.7389,16.8963,422800.0
2008-12-16 09:30:00,21.99,23.46,21.43,21.61,203000.0,17.3055,18.4623,16.8648,17.0065,203000.0
2008-12-16 10:00:00,21.62,21.79,21.51,21.62,71300.0,17.0143,17.1481,16.9278,17.0143,71300.0
2008-12-16 10:30:00,21.63,21.76,21.41,21.65,162600.0,17.0222,17.1245,16.8491,17.0379,162600.0
2008-12-16 11:00:00,21.64,21.75,21.57,21.69,87200.0,17.0301,17.1166,16.975,17.0694,87200.0
2008-12-16 11:30:00,21.7,21.94,21.7,21.89,95400.0,17.0773,17.2662,17.0773,17.2268,95400.0
2008-12-16 12:00:00,21.91,22.08,21.7,22.08,130500.0,17.2425,17.3763,17.0773,17.3763,130500.0
2008-12-16 12:30:00,22.07,22.17,21.69,21.79,239700.0,17.3685,17.4472,17.0694,17.1481,239700.0
2008-12-16 13:00:00,21.8,22.07,21.8,22.01,55600.0,17.156,17.3685,17.156,17.3212,55600.0
2008-12-16 13:30:00,21.99,22.02,21.83,21.83,66400.0,17.3055,17.3291,17.1796,17.1796,66400.0
2008-12-16 14:00:00,21.83,22.07,21.77,22.07,109600.0,17.1796,17.3685,17.1324,17.3685,109600.0
2008-12-16 14:30:00,22.07,22.51,21.88,22.25,391900.0,17.3685,17.7147,17.2189,17.5101,391900.0
2008-12-16 15:00:00,22.25,22.79,21.91,22.5,285700.0,17.5101,17.9351,17.2425,17.7069,285700.0
2008-12-16 15:30:00,22.49,22.64,22.21,22.53,644800.0,17.699,17.817,17.4786,17.7305,644800.0
2008-12-17 09:30:00,22.4,23.68,22.4,23.62,340300.0,17.6282,18.6355,17.6282,18.5883,340300.0
2008-12-17 10:00:00,23.65,23.66,22.95,23.41,184500.0,18.6119,18.6197,18.061,18.423,184500.0
2008-12-17 10:30:00,23.38,23.77,23.3,23.75,308300.0,18.3994,18.7063,18.3364,18.6906,308300.0
2008-12-17 11:00:00,23.74,24.13,23.68,24.1,263800.0,18.6827,18.9896,18.6355,18.966,263800.0
2008-12-17 11:30:00,24.1,24.65,24.05,24.54,399000.0,18.966,19.3988,18.9267,19.3123,399000.0
2008-12-17 12:00:00,24.53,25.1,24.5,24.93,284400.0,19.3044,19.753,19.2808,19.6192,284400.0
2008-12-17 12:30:00,24.94,25.48,24.92,25.31,275400.0,19.6271,20.052,19.6113,19.9182,275400.0
2008-12-17 13:00:00,25.31,25.43,25.18,25.39,238300.0,19.9182,20.0127,19.8159,19.9812,238300.0
2008-12-17 13:30:00,25.38,26.15,25.34,26.03,173400.0,19.9733,20.5793,19.9419,20.4849,173400.0
2008-12-17 14:00:00,26.02,26.1,25.57,25.68,338200.0,20.477,20.54,20.1229,20.2094,338200.0
2008-12-17 14:30:00,25.69,25.71,25.06,25.2,415800.0,20.2173,20.233,19.7215,19.8317,415800.0
2008-12-17 15:00:00,25.21,25.3,24.87,25.05,437000.0,19.8395,19.9104,19.572,19.7136,437000.0
2008-12-17 15:30:00,25.06,25.06,24.44,24.63,856800.0,19.7215,19.7215,19.2336,19.3831,856800.0
2008-12-18 09:30:00,24.9,25.81,23.28,23.5,505800.0,19.5956,20.3117,18.3207,18.4938,505800.0
2008-12-18 10:00:00,23.51,23.97,23.5,23.88,247800.0,18.5017,18.8637,18.4938,18.7929,247800.0
2008-12-18 10:30:00,23.86,23.97,23.72,23.92,192400.0,18.7771,18.8637,18.667,18.8244,192400.0
2008-12-18 11:00:00,23.92,24.21,23.62,23.73,218900.0,18.8244,19.0526,18.5883,18.6748,218900.0
2008-12-18 11:30:00,23.72,23.81,23.57,23.77,79700.0,18.667,18.7378,18.5489,18.7063,79700.0
2008-12-18 12:00:00,23.77,23.88,23.57,23.64,96300.0,18.7063,18.7929,18.5489,18.604,96300.0
2008-12-18 12:30:00,23.65,23.75,23.46,23.55,102200.0,18.6119,18.6906,18.4623,18.5332,102200.0
2008-12-18 13:00:00,23.54,23.67,23.46,23.55,62400.0,18.5253,18.6276,18.4623,18.5332,62400.0
2008-12-18 13:30:00,23.54,23.66,23.35,23.47,119800.0,18.5253,18.6197,18.3758,18.4702,119800.0
2008-12-18 14:00:00,23.47,23.74,23.25,23.44,214900.0,18.4702,18.6827,18.2971,18.4466,214900.0
2008-12-18 14:30:00,23.42,23.85,23.41,23.61,152300.0,18.4309,18.7693,18.423,18.5804,152300.0
2008-12-18 15:00:00,23.56,23.64,23.15,23.17,187700.0,18.541,18.604,18.2184,18.2341,187700.0
2008-12-18 15:30:00,23.19,23.74,23.15,23.55,375500.0,18.2499,18.6827,18.2184,18.5332,375500.0
2008-12-19 09:30:00,23.49,24.8,23.3,23.6,367200.0,18.486,19.5169,18.3364,18.5725,367200.0
2008-12-19 10:00:00,23.6,24.23,23.6,24.15,133900.0,18.5725,19.0683,18.5725,19.0054,133900.0
2008-12-19 10:30:00,24.18,24.29,23.8,23.83,85000.0,19.029,19.1155,18.7299,18.7535,85000.0
2008-12-19 11:00:00,23.83,23.91,23.6,23.68,85700.0,18.7535,18.8165,18.5725,18.6355,85700.0
2008-12-19 11:30:00,23.68,23.74,23.09,23.13,103500.0,18.6355,18.6827,18.1712,18.2026,103500.0
2008-12-19 12:00:00,23.15,23.29,22.93,23.29,65300.0,18.2184,18.3286,18.0453,18.3286,65300.0
2008-12-19 12:30:00,23.29,23.49,23.24,23.35,59700.0,18.3286,18.486,18.2892,18.3758,59700.0
2008-12-19 13:00:00,23.36,23.6,23.32,23.5,50200.0,18.3837,18.5725,18.3522,18.4938,50200.0
2008-12-19 13:30:00,23.52,23.68,23.35,23.46,85600.0,18.5096,18.6355,18.3758,18.4623,85600.0
2008-12-19 14:00:00,23.45,23.63,23.32,23.42,90100.0,18.4545,18.5961,18.3522,18.4309,90100.0
2008-12-19 14:30:00,23.44,23.74,23.41,23.54,93100.0,18.4466,18.6827,18.423,18.5253,93100.0
2008-12-19 15:00:00,23.51,23.78,23.38,23.73,215800.0,18.5017,18.7142,18.3994,18.6748,215800.0
2008-12-19 15:30:00,23.73,23.74,23.4,23.52,370700.0,18.6748,18.6827,18.4151,18.5096,370700.0
2008-12-22 09:30:00,24.0,24.02,22.7,22.82,152400.0,18.8873,18.9031,17.8643,17.9587,152400.0
2008-12-22 10:00:00,22.79,22.81,21.94,21.97,74100.0,17.9351,17.9508,17.2662,17.2898,74100.0
2008-12-22 10:30:00,21.99,22.71,21.99,22.51,87500.0,17.3055,17.8721,17.3055,17.7147,87500.0
2008-12-22 11:00:00,22.51,22.55,22.08,22.11,67200.0,17.7147,17.7462,17.3763,17.3999,67200.0
2008-12-22 11:30:00,22.11,22.3,22.01,22.28,49700.0,17.3999,17.5495,17.3212,17.5337,49700.0
2008-12-22 12:00:00,22.3,22.38,22.14,22.26,120200.0,17.5495,17.6124,17.4235,17.518,120200.0
2008-12-22 12:30:00,22.23,22.53,22.2,22.41,56400.0,17.4944,17.7305,17.4708,17.636,56400.0
2008-12-22 13:00:00,22.38,22.52,22.27,22.29,51900.0,17.6124,17.7226,17.5259,17.5416,51900.0
2008-12-22 13:30:00,22.27,22.43,22.2,22.36,30900.0,17.5259,17.6518,17.4708,17.5967,30900.0
2008-12-22 14:00:00,22.36,22.56,22.1,22.14,98100.0,17.5967,17.7541,17.3921,17.4235,98100.0
2008-12-22 14:30:00,22.15,22.25,22.02,22.05,47800.0,17.4314,17.5101,17.3291,17.3527,47800.0
2008-12-22 15:00:00,22.03,22.25,22.0,22.09,113500.0,17.337,17.5101,17.3134,17.3842,113500.0
2008-12-22 15:30:00,22.1,22.78,21.98,22.69,227900.0,17.3921,17.9272,17.2976,17.8564,227900.0
2008-12-23 09:30:00,22.98,23.63,22.81,23.55,93300.0,18.0846,18.5961,17.9508,18.5332,93300.0
2008-12-23 10:00:00,23.5,23.58,23.25,23.32,66700.0,18.4938,18.5568,18.2971,18.3522,66700.0
2008-12-23 10:30:00,23.35,23.5,23.21,23.4,55200.0,18.3758,18.4938,18.2656,18.4151,55200.0
2008-12-23 11:00:00,23.39,23.46,23.34,23.37,50800.0,18.4073,18.4623,18.3679,18.3915,50800.0
2008-12-23 11:30:00,23.38,23.38,22.82,22.82,35000.0,18.3994,18.3994,17.9587,17.9587,35000.0
2008-12-23 12:00:00,22.82,22.84,22.67,22.74,40600.0,17.9587,17.9744,17.8406,17.8957,40600.0
2008-12-23 12:30:00,22.74,22.99,22.68,22.88,54100.0,17.8957,18.0925,17.8485,18.0059,54100.0
2008-12-23 13:00:00,22.89,22.97,22.68,22.7,50100.0,18.0138,18.0767,17.8485,17.8643,50100.0
2008-12-23 13:30:00,22.7,22.87,22.55,22.86,59000.0,17.8643,17.998,17.7462,17.9902,59000.0
2008-12-23 14:00:00,22.86,23.08,22.83,22.92,48100.0,17.9902,18.1633,17.9666,18.0374,48100.0
2008-12-23 14:30:00,22.94,23.01,22.64,22.76,83800.0,18.0531,18.1082,17.817,17.9115,83800.0
2008-12-23 15:00:00,22.76,23.0,22.56,22.74,102400.0,17.9115,18.1003,17.7541,17.8957,102400.0
2008-12-23 15:30:00,22.73,22.84,22.57,22.7,162400.0,17.8879,17.9744,17.7619,17.8643,162400.0
2008-12-24 09:30:00,22.72,22.72,22.26,22.41,141400.0,17.88,17.88,17.518,17.636,141400.0
2008-12-24 10:00:00,22.41,22.84,22.35,22.81,61400.0,17.636,17.9744,17.5888,17.9508,61400.0
2008-12-24 10:30:00,22.79,23.03,22.66,22.9,27900.0,17.9351,18.124,17.8328,18.0216,27900.0
2008-12-24 11:00:00,22.89,23.08,22.88,23.02,28600.0,18.0138,18.1633,18.0059,18.1161,28600.0
2008-12-24 11:30:00,23.0,23.15,22.91,23.08,55800.0,18.1003,18.2184,18.0295,18.1633,55800.0
2008-12-24 12:00:00,23.07,23.1,22.97,23.07,47600.0,18.1554,18.179,18.0767,18.1554,47600.0
2008-12-24 12:30:00,23.07,23.16,22.92,23.01,59600.0,18.1554,18.2263,18.0374,18.1082,59600.0
2008-12-26 09:30:00,23.07,23.21,22.91,23.02,37900.0,18.1554,18.2656,18.0295,18.1161,37900.0
2008-12-26 10:00:00,23.04,23.1,22.95,23.04,16000.0,18.1318,18.179,18.061,18.1318,16000.0
2008-12-26 10:30:00,23.04,23.08,22.76,22.85,20700.0,18.1318,18.1633,17.9115,17.9823,20700.0
2008-12-26 11:00:00,22.84,22.88,22.8,22.8,20000.0,17.9744,18.0059,17.9429,17.9429,20000.0
2008-12-26 11:30:00,22.78,22.92,22.75,22.92,10000.0,17.9272,18.0374,17.9036,18.0374,10000.0
2008-12-26 12:00:00,22.93,22.94,22.85,22.85,2400.0,18.0453,18.0531,17.9823,17.9823,2400.0
2008-12-26 12:30:00,22.84,22.95,22.79,22.86,32700.0,17.9744,18.061,17.9351,17.9902,32700.0
2008-12-26 13:00:00,22.88,22.96,22.86,22.9,60900.0,18.0059,18.0689,17.9902,18.0216,60900.0
2008-12-26 13:30:00,22.93,23.08,22.93,23.03,11900.0,18.0453,18.1633,18.0453,18.124,11900.0
2008-12-26 14:00:00,23.06,23.22,23.04,23.21,13000.0,18.1476,18.2735,18.1318,18.2656,13000.0
2008-12-26 14:30:00,23.22,23.39,23.2,23.34,102500.0,18.2735,18.4073,18.2577,18.3679,102500.0
2008-12-26 15:00:00,23.36,23.56,23.28,23.56,76900.0,18.3837,18.541,18.3207,18.541,76900.0
2008-12-26 15:30:00,23.56,23.65,23.44,23.61,107600.0,18.541,18.6119,18.4466,18.5804,107600.0
2008-12-29 09:30:00,24.21,24.21,23.25,23.76,90300.0,19.0526,19.0526,18.2971,18.6984,90300.0
2008-12-29 10:00:00,23.76,23.76,23.2,23.4,98000.0,18.6984,18.6984,18.2577,18.4151,98000.0
2008-12-29 10:30:00,23.44,23.58,23.24,23.31,61700.0,18.4466,18.5568,18.2892,18.3443,61700.0
2008-12-29 11:00:00,23.3,23.3,22.93,23.0,108600.0,18.3364,18.3364,18.0453,18.1003,108600.0
2008-12-29 11:30:00,23.0,23.27,23.0,23.11,39500.0,18.1003,18.3128,18.1003,18.1869,39500.0
2008-12-29 12:00:00,23.11,23.2,22.96,22.96,34000.0,18.1869,18.2577,18.0689,18.0689,34000.0
2008-12-29 12:30:00,22.96,22.96,22.89,22.91,40400.0,18.0689,18.0689,18.0138,18.0295,40400.0
2008-12-29 13:00:00,22.89,22.98,22.73,22.74,108200.0,18.0138,18.0846,17.8879,17.8957,108200.0
2008-12-29 13:30:00,22.71,23.01,22.71,23.01,54600.0,17.8721,18.1082,17.8721,18.1082,54600.0
2008-12-29 14:00:00,23.01,23.05,22.83,23.0,40100.0,18.1082,18.1397,17.9666,18.1003,40100.0
2008-12-29 14:30:00,23.01,23.06,22.87,22.97,55400.0,18.1082,18.1476,17.998,18.0767,55400.0
2008-12-29 15:00:00,23.0,23.45,22.99,23.37,181400.0,18.1003,18.4545,18.0925,18.3915,181400.0
2008-12-29 15:30:00,23.34,23.6,23.27,23.54,176100.0,18.3679,18.5725,18.3128,18.5253,176100.0
2008-12-30 09:30:00,24.04,24.45,23.14,23.36,121900.0,18.9188,19.2415,18.2105,18.3837,121900.0
2008-12-30 10:00:00,23.38,23.4,23.05,23.25,77100.0,18.3994,18.4151,18.1397,18.2971,77100.0
2008-12-30 10:30:00,23.27,23.42,23.01,23.04,107000.0,18.3128,18.4309,18.1082,18.1318,107000.0
2008-12-30 11:00:00,23.07,23.21,23.07,23.17,70200.0,18.1554,18.2656,18.1554,18.2341,70200.0
2008-12-30 11:30:00,23.18,23.42,23.17,23.36,56100.0,18.242,18.4309,18.2341,18.3837,56100.0
2008-12-30 12:00:00,23.34,23.49,23.33,23.43,147900.0,18.3679,18.486,18.36,18.4387,147900.0
2008-12-30 12:30:00,23.43,23.46,23.23,23.32,64400.0,18.4387,18.4623,18.2813,18.3522,64400.0
2008-12-30 13:00:00,23.32,23.33,23.22,23.3,42900.0,18.3522,18.36,18.2735,18.3364,42900.0
2008-12-30 13:30:00,23.29,23.39,23.19,23.33,103600.0,18.3286,18.4073,18.2499,18.36,103600.0
2008-12-30 14:00:00,23.31,23.52,23.19,23.52,78500.0,18.3443,18.5096,18.2499,18.5096,78500.0
2008-12-30 14:30:00,23.52,23.56,23.32,23.4,80600.0,18.5096,18.541,18.3522,18.4151,80600.0
2008-12-30 15:00:00,23.41,23.52,23.29,23.48,111100.0,18.423,18.5096,18.3286,18.4781,111100.0
2008-12-30 15:30:00,23.47,23.7,23.37,23.67,177800.0,18.4702,18.6512,18.3915,18.6276,177800.0
2008-12-31 09:30:00,23.82,23.9,23.55,23.79,87300.0,18.7457,18.8086,18.5332,18.7221,87300.0
2008-12-31 10:00:00,23.77,24.0,23.6,23.89,73500.0,18.7063,18.8873,18.5725,18.8007,73500.0
2008-12-31 10:30:00,23.89,24.11,23.78,24.06,90900.0,18.8007,18.9739,18.7142,18.9345,90900.0
2008-12-31 11:00:00,24.06,24.06,23.79,23.92,48700.0,18.9345,18.9345,18.7221,18.8244,48700.0
2008-12-31 11:30:00,23.9,24.01,23.85,23.88,51100.0,18.8086,18.8952,18.7693,18.7929,51100.0
2008-12-31 12:00:00,23.89,24.0,23.76,23.82,62000.0,18.8007,18.8873,18.6984,18.7457,62000.0
2008-12-31 12:30:00,23.83,24.06,23.8,24.02,60400.0,18.7535,18.9345,18.7299,18.9031,60400.0
2008-12-31 13:00:00,24.04,24.05,23.46,23.48,84600.0,18.9188,18.9267,18.4623,18.4781,84600.0
2008-12-31 13:30:00,23.48,23.66,23.46,23.61,101700.0,18.4781,18.6197,18.4623,18.5804,101700.0
2008-12-31 14:00:00,23.58,23.74,23.52,23.59,143000.0,18.5568,18.6827,18.5096,18.5647,143000.0
2008-12-31 14:30:00,23.56,23.75,23.56,23.66,124600.0,18.541,18.6906,18.541,18.6197,124600.0
2008-12-31 15:00:00,23.67,23.94,23.67,23.88,177100.0,18.6276,18.8401,18.6276,18.7929,177100.0
2008-12-31 15:30:00,23.88,23.99,23.46,23.62,390500.0,18.7929,18.8794,18.4623,18.5883,390500.0
2009-01-02 09:30:00,23.84,24.48,23.7,24.42,137900.0,18.7614,19.2651,18.6512,19.2178,137900.0
2009-01-02 10:00:00,24.43,24.46,24.02,24.2,169900.0,19.2257,19.2493,18.9031,19.0447,169900.0
2009-01-02 10:30:00,24.24,24.51,24.12,24.44,192100.0,19.0762,19.2887,18.9818,19.2336,192100.0
2009-01-02 11:00:00,24.46,24.54,24.33,24.44,106400.0,19.2493,19.3123,19.147,19.2336,106400.0
2009-01-02 11:30:00,24.44,24.65,24.37,24.49,105900.0,19.2336,19.3988,19.1785,19.2729,105900.0
2009-01-02 12:00:00,24.49,24.87,24.46,24.8,65500.0,19.2729,19.572,19.2493,19.5169,65500.0
2009-01-02 12:30:00,24.81,24.88,24.71,24.72,50800.0,19.5248,19.5798,19.4461,19.4539,50800.0
2009-01-02 13:00:00,24.72,24.85,24.69,24.77,50400.0,19.4539,19.5562,19.4303,19.4933,50400.0
2009-01-02 13:30:00,24.75,24.96,24.75,24.92,76600.0,19.4775,19.6428,19.4775,19.6113,76600.0
2009-01-02 14:00:00,24.93,25.2,24.74,25.2,107700.0,19.6192,19.8317,19.4697,19.8317,107700.0
2009-01-02 14:30:00,25.22,25.87,25.2,25.84,193900.0,19.8474,20.359,19.8317,20.3353,193900.0
2009-01-02 15:00:00,25.84,26.07,25.73,26.07,244300.0,20.3353,20.5163,20.2488,20.5163,244300.0
2009-01-02 15:30:00,26.03,26.3,25.9,25.92,315800.0,20.4849,20.6973,20.3826,20.3983,315800.0
2009-01-05 09:30:00,25.73,26.49,25.39,25.51,148100.0,20.2488,20.8469,19.9812,20.0756,148100.0
2009-01-05 10:00:00,25.51,26.41,25.39,26.41,119500.0,20.0756,20.7839,19.9812,20.7839,119500.0
2009-01-05 10:30:00,26.4,27.02,26.29,26.9,125100.0,20.776,21.264,20.6895,21.1695,125100.0
2009-01-05 11:00:00,26.9,27.19,26.69,26.85,138200.0,21.1695,21.3978,21.0043,21.1302,138200.0
2009-01-05 11:30:00,26.88,26.91,26.62,26.62,98900.0,21.1538,21.1774,20.9492,20.9492,98900.0
2009-01-05 12:00:00,26.61,26.83,26.56,26.61,228900.0,20.9413,21.1144,20.902,20.9413,228900.0
2009-01-05 12:30:00,26.63,26.74,26.52,26.7,57900.0,20.957,21.0436,20.8705,21.0121,57900.0
2009-01-05 13:00:00,26.72,27.01,26.7,26.98,119500.0,21.0279,21.2561,21.0121,21.2325,119500.0
2009-01-05 13:30:00,26.97,27.46,26.97,27.39,266100.0,21.2246,21.6102,21.2246,21.5551,266100.0
2009-01-05 14:00:00,27.37,27.68,26.97,26.97,305700.0,21.5394,21.7834,21.2246,21.2246,305700.0
2009-01-05 14:30:00,26.97,26.98,26.47,26.48,153700.0,21.2246,21.2325,20.8311,20.839,153700.0
2009-01-05 15:00:00,26.46,26.7,26.24,26.31,150600.0,20.8233,21.0121,20.6501,20.7052,150600.0
2009-01-05 15:30:00,26.28,26.82,26.24,26.56,276600.0,20.6816,21.1066,20.6501,20.902,276600.0
2009-01-06 09:30:00,27.63,28.08,26.67,27.93,329700.0,21.744,22.0982,20.9885,21.9801,329700.0
2009-01-06 10:00:00,27.98,28.17,27.48,27.5,199200.0,22.0195,22.169,21.626,21.6417,199200.0
2009-01-06 10:30:00,27.53,27.85,27.39,27.57,102100.0,21.6653,21.9172,21.5551,21.6968,102100.0
2009-01-06 11:00:00,27.57,27.69,27.26,27.58,112200.0,21.6968,21.7912,21.4528,21.7047,112200.0
2009-01-06 11:30:00,27.61,27.8,27.54,27.8,73300.0,21.7283,21.8778,21.6732,21.8778,73300.0
2009-01-06 12:00:00,27.81,28.56,27.8,28.21,227400.0,21.8857,22.4759,21.8778,22.2005,227400.0
2009-01-06 12:30:00,28.22,28.47,28.22,28.28,112600.0,22.2083,22.4051,22.2083,22.2556,112600.0
2009-01-06 13:00:00,28.28,28.31,27.92,28.21,115400.0,22.2556,22.2792,21.9722,22.2005,115400.0
2009-01-06 13:30:00,28.18,28.24,28.09,28.17,123700.0,22.1769,22.2241,22.106,22.169,123700.0
2009-01-06 14:00:00,28.16,28.41,28.0,28.35,159200.0,22.1611,22.3579,22.0352,22.3106,159200.0
2009-01-06 14:30:00,28.37,28.7,28.25,28.6,190500.0,22.3264,22.5861,22.2319,22.5074,190500.0
2009-01-06 15:00:00,28.62,28.64,27.96,28.01,173300.0,22.5231,22.5389,22.0037,22.0431,173300.0
2009-01-06 15:30:00,28.01,28.18,27.87,28.07,261300.0,22.0431,22.1769,21.9329,22.0903,261300.0
2009-01-07 09:30:00,27.87,27.93,27.08,27.24,217200.0,21.9329,21.9801,21.3112,21.4371,217200.0
2009-01-07 10:00:00,27.22,27.36,26.61,27.03,175100.0,21.4214,21.5315,20.9413,21.2718,175100.0
2009-01-07 10:30:00,27.01,27.02,26.53,26.83,165600.0,21.2561,21.264,20.8784,21.1144,165600.0
2009-01-07 11:00:00,26.82,27.04,26.72,26.87,116300.0,21.1066,21.2797,21.0279,21.1459,116300.0
2009-01-07 11:30:00,26.87,27.14,26.7,26.89,75900.0,21.1459,21.3584,21.0121,21.1617,75900.0
2009-01-07 12:00:00,26.89,26.89,26.48,26.56,75000.0,21.1617,21.1617,20.839,20.902,75000.0
2009-01-07 12:30:00,26.58,26.71,26.32,26.35,76000.0,20.9177,21.02,20.7131,20.7367,76000.0
2009-01-07 13:00:00,26.35,26.36,26.17,26.3,127600.0,20.7367,20.7446,20.595,20.6973,127600.0
2009-01-07 13:30:00,26.29,26.37,26.09,26.09,97300.0,20.6895,20.7524,20.5321,20.5321,97300.0
2009-01-07 14:00:00,26.08,26.18,25.97,26.05,104100.0,20.5242,20.6029,20.4376,20.5006,104100.0
2009-01-07 14:30:00,26.05,26.09,25.75,25.75,95900.0,20.5006,20.5321,20.2645,20.2645,95900.0
2009-01-07 15:00:00,25.73,25.87,25.52,25.77,203100.0,20.2488,20.359,20.0835,20.2803,203100.0
2009-01-07 15:30:00,25.78,25.9,25.58,25.83,316500.0,20.2881,20.3826,20.1307,20.3275,316500.0
2009-01-08 09:30:00,25.81,26.56,25.8,26.32,179500.0,20.3117,20.902,20.3039,20.7131,179500.0
2009-01-08 10:00:00,26.36,26.68,25.81,25.84,134200.0,20.7446,20.9964,20.3117,20.3353,134200.0
2009-01-08 10:30:00,25.84,26.25,25.75,26.16,176400.0,20.3353,20.658,20.2645,20.5872,176400.0
2009-01-08 11:00:00,26.15,26.29,25.91,25.99,112400.0,20.5793,20.6895,20.3904,20.4534,112400.0
2009-01-08 11:30:00,25.96,25.98,25.76,25.85,68100.0,20.4298,20.4455,20.2724,20.3432,68100.0
2009-01-08 12:00:00,25.86,25.97,25.69,25.92,57200.0,20.3511,20.4376,20.2173,20.3983,57200.0
2009-01-08 12:30:00,25.93,25.96,25.71,25.83,60800.0,20.4062,20.4298,20.233,20.3275,60800.0
2009-01-08 13:00:00,25.82,26.01,25.75,25.8,63900.0,20.3196,20.4691,20.2645,20.3039,63900.0
2009-01-08 13:30:00,25.77,26.27,25.72,26.22,97800.0,20.2803,20.6737,20.2409,20.6344,97800.0
2009-01-08 14:00:00,26.22,26.58,26.2,26.24,88700.0,20.6344,20.9177,20.6187,20.6501,88700.0
2009-01-08 14:30:00,26.23,26.66,26.07,26.54,76600.0,20.6423,20.9807,20.5163,20.8862,76600.0
2009-01-08 15:00:00,26.54,26.68,26.31,26.49,110900.0,20.8862,20.9964,20.7052,20.8469,110900.0
2009-01-08 15:30:00,26.49,26.56,26.14,26.47,260000.0,20.8469,20.902,20.5714,20.8311,260000.0
2009-01-09 09:30:00,25.61,25.63,24.51,24.58,266400.0,20.1543,20.1701,19.2887,19.3438,266400.0
2009-01-09 10:00:00,24.57,24.99,24.36,24.38,216100.0,19.3359,19.6664,19.1706,19.1864,216100.0
2009-01-09 10:30:00,24.4,24.82,24.3,24.75,153100.0,19.2021,19.5326,19.1234,19.4775,153100.0
2009-01-09 11:00:00,24.74,25.08,24.74,24.89,167700.0,19.4697,19.7372,19.4697,19.5877,167700.0
2009-01-09 11:30:00,24.87,24.97,24.73,24.86,204400.0,19.572,19.6507,19.4618,19.5641,204400.0
2009-01-09 12:00:00,24.87,25.14,24.81,24.87,95600.0,19.572,19.7845,19.5248,19.572,95600.0
2009-01-09 12:30:00,24.89,25.2,24.81,25.19,80200.0,19.5877,19.8317,19.5248,19.8238,80200.0
2009-01-09 13:00:00,25.19,25.39,24.99,25.24,80200.0,19.8238,19.9812,19.6664,19.8632,80200.0
2009-01-09 13:30:00,25.25,25.48,25.17,25.22,82100.0,19.871,20.052,19.8081,19.8474,82100.0
2009-01-09 14:00:00,25.19,25.37,25.14,25.32,120900.0,19.8238,19.9655,19.7845,19.9261,120900.0
2009-01-09 14:30:00,25.35,25.76,25.35,25.56,137100.0,19.9497,20.2724,19.9497,20.115,137100.0
2009-01-09 15:00:00,25.55,25.69,25.23,25.36,124300.0,20.1071,20.2173,19.8553,19.9576,124300.0
2009-01-09 15:30:00,25.37,25.67,25.25,25.4,402500.0,19.9655,20.2016,19.871,19.9891,402500.0
2009-01-12 09:30:00,25.27,25.48,24.12,24.2,152000.0,19.8868,20.052,18.9818,19.0447,152000.0
2009-01-12 10:00:00,24.19,24.25,23.72,23.94,200600.0,19.0368,19.0841,18.667,18.8401,200600.0
2009-01-12 10:30:00,23.95,24.01,23.41,23.42,273500.0,18.848,18.8952,18.423,18.4309,273500.0
2009-01-12 11:00:00,23.4,23.46,23.0,23.1,187300.0,18.4151,18.4623,18.1003,18.179,187300.0
2009-01-12 11:30:00,23.1,23.11,22.44,22.68,286100.0,18.179,18.1869,17.6596,17.8485,286100.0
2009-01-12 12:00:00,22.69,22.86,22.54,22.67,121600.0,17.8564,17.9902,17.7383,17.8406,121600.0
2009-01-12 12:30:00,22.67,22.79,22.36,22.39,159200.0,17.8406,17.9351,17.5967,17.6203,159200.0
2009-01-12 13:00:00,22.37,22.46,22.17,22.18,167100.0,17.6046,17.6754,17.4472,17.455,167100.0
2009-01-12 13:30:00,22.18,22.47,21.97,22.14,217100.0,17.455,17.6832,17.2898,17.4235,217100.0
2009-01-12 14:00:00,22.13,22.2,21.95,22.0,217000.0,17.4157,17.4708,17.274,17.3134,217000.0
2009-01-12 14:30:00,21.99,22.15,21.91,22.1,185400.0,17.3055,17.4314,17.2425,17.3921,185400.0
2009-01-12 15:00:00,22.09,22.35,21.96,22.17,187800.0,17.3842,17.5888,17.2819,17.4472,187800.0
2009-01-12 15:30:00,22.18,22.5,22.02,22.4,517400.0,17.455,17.7069,17.3291,17.6282,517400.0
2009-01-13 09:30:00,22.3,22.89,21.98,22.84,168600.0,17.5495,18.0138,17.2976,17.9744,168600.0
2009-01-13 10:00:00,22.82,23.08,22.61,22.62,148500.0,17.9587,18.1633,17.7934,17.8013,148500.0
2009-01-13 10:30:00,22.63,22.97,22.5,22.81,189200.0,17.8092,18.0767,17.7069,17.9508,189200.0
2009-01-13 11:00:00,22.83,22.9,22.59,22.86,145400.0,17.9666,18.0216,17.7777,17.9902,145400.0
2009-01-13 11:30:00,22.85,23.03,22.82,22.93,150300.0,17.9823,18.124,17.9587,18.0453,150300.0
2009-01-13 12:00:00,22.94,22.98,22.77,22.88,137200.0,18.0531,18.0846,17.9193,18.0059,137200.0
2009-01-13 12:30:00,22.88,23.04,22.73,22.95,144200.0,18.0059,18.1318,17.8879,18.061,144200.0
2009-01-13 13:00:00,22.96,23.12,22.68,22.76,162200.0,18.0689,18.1948,17.8485,17.9115,162200.0
2009-01-13 13:30:00,22.78,22.78,22.5,22.51,132400.0,17.9272,17.9272,17.7069,17.7147,132400.0
2009-01-13 14:00:00,22.51,22.74,22.51,22.6,117400.0,17.7147,17.8957,17.7147,17.7856,117400.0
2009-01-13 14:30:00,22.62,23.15,22.59,22.91,214200.0,17.8013,18.2184,17.7777,18.0295,214200.0
2009-01-13 15:00:00,22.91,22.92,22.58,22.75,251300.0,18.0295,18.0374,17.7698,17.9036,251300.0
2009-01-13 15:30:00,22.76,23.01,22.51,22.88,400500.0,17.9115,18.1082,17.7147,18.0059,400500.0
2009-01-14 09:30:00,22.25,22.31,21.52,21.61,127700.0,17.5101,17.5573,16.9356,17.0065,127700.0
2009-01-14 10:00:00,21.57,21.79,21.37,21.47,151600.0,16.975,17.1481,16.8176,16.8963,151600.0
2009-01-14 10:30:00,21.47,21.49,21.1,21.42,197800.0,16.8963,16.912,16.6051,16.8569,197800.0
2009-01-14 11:00:00,21.4,21.45,21.08,21.28,274900.0,16.8412,16.8805,16.5894,16.7468,274900.0
2009-01-14 11:30:00,21.28,21.42,21.22,21.26,164600.0,16.7468,16.8569,16.6995,16.731,164600.0
2009-01-14 12:00:00,21.24,21.28,20.93,21.0,265000.0,16.7153,16.7468,16.4713,16.5264,265000.0
2009-01-14 12:30:00,21.0,21.28,20.92,21.02,214600.0,16.5264,16.7468,16.4634,16.5421,214600.0
2009-01-14 13:00:00,21.02,21.02,20.58,20.68,400300.0,16.5421,16.5421,16.1959,16.2746,400300.0
2009-01-14 13:30:00,20.68,20.78,20.58,20.71,390800.0,16.2746,16.3533,16.1959,16.2982,390800.0
2009-01-14 14:00:00,20.71,21.1,20.55,21.03,387200.0,16.2982,16.6051,16.1723,16.55,387200.0
2009-01-14 14:30:00,21.02,21.33,20.9,20.99,324400.0,16.5421,16.7861,16.4477,16.5185,324400.0
2009-01-14 15:00:00,20.97,21.05,20.79,20.89,273800.0,16.5028,16.5657,16.3611,16.4398,273800.0
2009-01-14 15:30:00,20.89,21.12,20.74,21.01,375100.0,16.4398,16.6208,16.3218,16.5343,375100.0
2009-01-15 09:30:00,20.95,21.03,20.18,20.19,185500.0,16.4871,16.55,15.8811,15.889,185500.0
2009-01-15 10:00:00,20.19,20.58,20.16,20.23,192800.0,15.889,16.1959,15.8653,15.9204,192800.0
2009-01-15 10:30:00,20.21,20.22,19.79,19.82,149100.0,15.9047,15.9126,15.5742,15.5978,149100.0
2009-01-15 11:00:00,19.83,20.09,19.83,20.06,155000.0,15.6056,15.8103,15.6056,15.7866,155000.0
2009-01-15 11:30:00,20.07,20.29,20.04,20.21,83800.0,15.7945,15.9677,15.7709,15.9047,83800.0
2009-01-15 12:00:00,20.21,20.25,19.78,19.81,63500.0,15.9047,15.9362,15.5663,15.5899,63500.0
2009-01-15 12:30:00,19.81,19.81,19.57,19.63,61100.0,15.5899,15.5899,15.401,15.4482,61100.0
2009-01-15 13:00:00,19.64,20.06,19.64,20.05,72600.0,15.4561,15.7866,15.4561,15.7788,72600.0
2009-01-15 13:30:00,20.06,20.33,20.02,20.25,368000.0,15.7866,15.9991,15.7552,15.9362,368000.0
2009-01-15 14:00:00,20.29,20.7,20.26,20.49,435100.0,15.9677,16.2903,15.944,16.125,435100.0
2009-01-15 14:30:00,20.5,21.14,20.38,20.59,360700.0,16.1329,16.6366,16.0385,16.2037,360700.0
2009-01-15 15:00:00,20.59,21.0,20.54,20.68,314600.0,16.2037,16.5264,16.1644,16.2746,314600.0
2009-01-15 15:30:00,20.66,20.75,20.28,20.71,394800.0,16.2588,16.3297,15.9598,16.2982,394800.0
2009-01-16 09:30:00,21.44,21.9,20.95,21.12,337500.0,16.8727,17.2347,16.4871,16.6208,337500.0
2009-01-16 10:00:00,21.09,21.25,20.83,20.94,189800.0,16.5972,16.7231,16.3926,16.4792,189800.0
2009-01-16 10:30:00,20.94,21.22,20.58,20.67,168400.0,16.4792,16.6995,16.1959,16.2667,168400.0
2009-01-16 11:00:00,20.67,20.77,20.27,20.69,323000.0,16.2667,16.3454,15.9519,16.2824,323000.0
2009-01-16 11:30:00,20.66,20.76,20.27,20.51,123300.0,16.2588,16.3375,15.9519,16.1408,123300.0
2009-01-16 12:00:00,20.51,20.64,20.02,20.09,149800.0,16.1408,16.2431,15.7552,15.8103,149800.0
2009-01-16 12:30:00,20.09,20.56,20.08,20.47,136800.0,15.8103,16.1801,15.8024,16.1093,136800.0
2009-01-16 13:00:00,20.51,20.64,20.25,20.42,137700.0,16.1408,16.2431,15.9362,16.07,137700.0
2009-01-16 13:30:00,20.44,20.88,20.42,20.68,107400.0,16.0857,16.432,16.07,16.2746,107400.0
2009-01-16 14:00:00,20.73,21.0,20.56,20.71,208100.0,16.3139,16.5264,16.1801,16.2982,208100.0
2009-01-16 14:30:00,20.73,20.89,20.55,20.82,166300.0,16.3139,16.4398,16.1723,16.3847,166300.0
2009-01-16 15:00:00,20.83,21.11,20.65,20.85,182600.0,16.3926,16.613,16.251,16.4084,182600.0
2009-01-16 15:30:00,20.86,21.07,20.82,20.96,276000.0,16.4162,16.5815,16.3847,16.4949,276000.0
2009-01-20 09:30:00,20.64,20.89,19.42,19.42,187100.0,16.2431,16.4398,15.283,15.283,187100.0
2009-01-20 10:00:00,19.41,20.02,19.28,19.95,352400.0,15.2751,15.7552,15.1728,15.7001,352400.0
2009-01-20 10:30:00,19.96,20.34,19.95,19.97,153400.0,15.7079,16.007,15.7001,15.7158,153400.0
2009-01-20 11:00:00,19.99,20.08,19.82,19.86,106000.0,15.7316,15.8024,15.5978,15.6293,106000.0
2009-01-20 11:30:00,19.82,20.18,19.82,20.05,64000.0,15.5978,15.8811,15.5978,15.7788,64000.0
2009-01-20 12:00:00,20.05,20.25,19.73,19.8,121000.0,15.7788,15.9362,15.5269,15.582,121000.0
2009-01-20 12:30:00,19.79,20.07,19.69,19.91,88100.0,15.5742,15.7945,15.4955,15.6686,88100.0
2009-01-20 13:00:00,19.86,20.03,19.64,19.93,103100.0,15.6293,15.763,15.4561,15.6843,103100.0
2009-01-20 13:30:00,19.91,20.02,19.61,19.68,139700.0,15.6686,15.7552,15.4325,15.4876,139700.0
2009-01-20 14:00:00,19.7,19.83,19.55,19.74,162700.0,15.5033,15.6056,15.3853,15.5348,162700.0
2009-01-20 14:30:00,19.71,19.79,19.39,19.47,134500.0,15.5112,15.5742,15.2594,15.3223,134500.0
2009-01-20 15:00:00,19.45,19.56,19.22,19.45,208000.0,15.3066,15.3932,15.1256,15.3066,208000.0
2009-01-20 15:30:00,19.46,19.79,19.44,19.56,375900.0,15.3145,15.5742,15.2987,15.3932,375900.0
2009-01-21 09:30:00,20.1,20.25,19.82,20.01,208800.0,15.8181,15.9362,15.5978,15.7473,208800.0
2009-01-21 10:00:00,20.04,20.66,20.03,20.44,314600.0,15.7709,16.2588,15.763,16.0857,314600.0
2009-01-21 10:30:00,20.42,20.52,19.98,20.0,319300.0,16.07,16.1487,15.7237,15.7394,319300.0
2009-01-21 11:00:00,20.0,20.22,19.96,20.17,206500.0,15.7394,15.9126,15.7079,15.8732,206500.0
2009-01-21 11:30:00,20.21,20.7,20.21,20.38,560000.0,15.9047,16.2903,15.9047,16.0385,560000.0
2009-01-21 12:00:00,20.4,20.67,20.3,20.42,167400.0,16.0542,16.2667,15.9755,16.07,167400.0
2009-01-21 12:30:00,20.41,20.66,20.31,20.54,147500.0,16.0621,16.2588,15.9834,16.1644,147500.0
2009-01-21 13:00:00,20.5,20.72,20.41,20.43,188600.0,16.1329,16.306,16.0621,16.0778,188600.0
2009-01-21 13:30:00,20.43,21.17,20.36,21.1,254900.0,16.0778,16.6602,16.0227,16.6051,254900.0
2009-01-21 14:00:00,21.08,21.16,20.84,21.05,210700.0,16.5894,16.6523,16.4005,16.5657,210700.0
2009-01-21 14:30:00,21.09,21.32,21.05,21.31,194800.0,16.5972,16.7782,16.5657,16.7704,194800.0
2009-01-21 15:00:00,21.31,21.41,21.05,21.18,225000.0,16.7704,16.8491,16.5657,16.6681,225000.0
2009-01-21 15:30:00,21.15,21.6,21.1,21.4,469100.0,16.6444,16.9986,16.6051,16.8412,469100.0
2009-01-22 09:30:00,20.93,21.51,20.49,20.64,456500.0,16.4713,16.9278,16.125,16.2431,456500.0
2009-01-22 10:00:00,20.64,21.42,20.62,20.95,408400.0,16.2431,16.8569,16.2274,16.4871,408400.0
2009-01-22 10:30:00,20.92,20.95,20.5,20.51,261900.0,16.4634,16.4871,16.1329,16.1408,261900.0
2009-01-22 11:00:00,20.5,20.5,20.06,20.24,190400.0,16.1329,16.1329,15.7866,15.9283,190400.0
2009-01-22 11:30:00,20.21,20.23,19.69,19.73,334100.0,15.9047,15.9204,15.4955,15.5269,334100.0
2009-01-22 12:00:00,19.74,19.75,19.45,19.75,222600.0,15.5348,15.5427,15.3066,15.5427,222600.0
2009-01-22 12:30:00,19.75,19.97,19.64,19.93,175800.0,15.5427,15.7158,15.4561,15.6843,175800.0
2009-01-22 13:00:00,19.92,20.05,19.81,19.87,126600.0,15.6765,15.7788,15.5899,15.6371,126600.0
2009-01-22 13:30:00,19.86,20.04,19.61,20.04,235600.0,15.6293,15.7709,15.4325,15.7709,235600.0
2009-01-22 14:00:00,20.06,20.41,20.0,20.16,296700.0,15.7866,16.0621,15.7394,15.8653,296700.0
2009-01-22 14:30:00,20.16,20.27,19.8,20.03,200800.0,15.8653,15.9519,15.582,15.763,200800.0
2009-01-22 15:00:00,20.02,20.04,19.55,19.92,275000.0,15.7552,15.7709,15.3853,15.6765,275000.0
2009-01-22 15:30:00,19.89,20.18,19.71,19.93,425600.0,15.6529,15.8811,15.5112,15.6843,425600.0
2009-01-23 09:30:00,19.17,19.85,19.17,19.62,128100.0,15.0862,15.6214,15.0862,15.4404,128100.0
2009-01-23 10:00:00,19.64,20.17,19.62,20.07,121600.0,15.4561,15.8732,15.4404,15.7945,121600.0
2009-01-23 10:30:00,20.06,20.1,19.78,19.9,123100.0,15.7866,15.8181,15.5663,15.6607,123100.0
2009-01-23 11:00:00,19.9,20.47,19.9,20.21,109100.0,15.6607,16.1093,15.6607,15.9047,109100.0
2009-01-23 11:30:00,20.23,20.39,19.94,19.98,236800.0,15.9204,16.0463,15.6922,15.7237,236800.0
2009-01-23 12:00:00,19.99,20.12,19.84,19.96,226600.0,15.7316,15.8339,15.6135,15.7079,226600.0
2009-01-23 12:30:00,19.96,20.04,19.71,19.91,183500.0,15.7079,15.7709,15.5112,15.6686,183500.0
2009-01-23 13:00:00,19.91,20.24,19.82,20.09,222400.0,15.6686,15.9283,15.5978,15.8103,222400.0
2009-01-23 13:30:00,20.08,20.52,20.08,20.46,163000.0,15.8024,16.1487,15.8024,16.1014,163000.0
2009-01-23 14:00:00,20.5,20.51,20.12,20.23,197700.0,16.1329,16.1408,15.8339,15.9204,197700.0
2009-01-23 14:30:00,20.23,20.25,19.64,19.7,245400.0,15.9204,15.9362,15.4561,15.5033,245400.0
2009-01-23 15:00:00,19.71,19.96,19.63,19.71,279100.0,15.5112,15.7079,15.4482,15.5112,279100.0
2009-01-23 15:30:00,19.72,19.91,19.58,19.79,474500.0,15.5191,15.6686,15.4089,15.5742,474500.0
2009-01-26 09:30:00,18.51,20.07,18.51,20.02,218700.0,14.5668,15.7945,14.5668,15.7552,218700.0
2009-01-26 10:00:00,20.05,20.92,20.05,20.66,279600.0,15.7788,16.4634,15.7788,16.2588,279600.0
2009-01-26 10:30:00,20.68,21.02,20.68,21.0,206900.0,16.2746,16.5421,16.2746,16.5264,206900.0
2009-01-26 11:00:00,20.99,21.15,20.75,20.8,142900.0,16.5185,16.6444,16.3297,16.369,142900.0
2009-01-26 11:30:00,20.8,20.89,20.62,20.71,265800.0,16.369,16.4398,16.2274,16.2982,265800.0
2009-01-26 12:00:00,20.7,20.88,20.58,20.71,122200.0,16.2903,16.432,16.1959,16.2982,122200.0
2009-01-26 12:30:00,20.72,20.8,20.52,20.64,81900.0,16.306,16.369,16.1487,16.2431,81900.0
2009-01-26 13:00:00,20.59,20.67,20.28,20.47,84700.0,16.2037,16.2667,15.9598,16.1093,84700.0
2009-01-26 13:30:00,20.47,20.51,20.26,20.32,78800.0,16.1093,16.1408,15.944,15.9913,78800.0
2009-01-26 14:00:00,20.35,20.35,20.06,20.24,156200.0,16.0149,16.0149,15.7866,15.9283,156200.0
2009-01-26 14:30:00,20.24,20.54,20.12,20.51,148100.0,15.9283,16.1644,15.8339,16.1408,148100.0
2009-01-26 15:00:00,20.5,20.66,20.29,20.57,150100.0,16.1329,16.2588,15.9677,16.188,150100.0
2009-01-26 15:30:00,20.55,20.6,20.18,20.36,333000.0,16.1723,16.2116,15.8811,16.0227,333000.0
2009-01-27 09:30:00,20.46,21.21,20.46,20.9,122600.0,16.1014,16.6917,16.1014,16.4477,122600.0
2009-01-27 10:00:00,20.87,21.05,20.5,20.83,98200.0,16.4241,16.5657,16.1329,16.3926,98200.0
2009-01-27 10:30:00,20.86,21.13,20.79,21.12,106000.0,16.4162,16.6287,16.3611,16.6208,106000.0
2009-01-27 11:00:00,21.11,21.95,21.11,21.91,265800.0,16.613,17.274,16.613,17.2425,265800.0
2009-01-27 11:30:00,21.93,21.99,21.6,21.64,236000.0,17.2583,17.3055,16.9986,17.0301,236000.0
2009-01-27 12:00:00,21.64,21.9,21.59,21.8,138100.0,17.0301,17.2347,16.9907,17.156,138100.0
2009-01-27 12:30:00,21.83,21.87,21.68,21.74,76900.0,17.1796,17.2111,17.0615,17.1088,76900.0
2009-01-27 13:00:00,21.72,21.75,21.35,21.38,94900.0,17.093,17.1166,16.8018,16.8254,94900.0
2009-01-27 13:30:00,21.38,21.48,21.19,21.19,98100.0,16.8254,16.9041,16.6759,16.6759,98100.0
2009-01-27 14:00:00,21.18,21.2,21.01,21.13,130800.0,16.6681,16.6838,16.5343,16.6287,130800.0
2009-01-27 14:30:00,21.11,21.3,21.05,21.24,102100.0,16.613,16.7625,16.5657,16.7153,102100.0
2009-01-27 15:00:00,21.25,21.31,21.06,21.19,226300.0,16.7231,16.7704,16.5736,16.6759,226300.0
2009-01-27 15:30:00,21.2,21.29,21.12,21.17,242500.0,16.6838,16.7546,16.6208,16.6602,242500.0
2009-01-28 09:30:00,21.91,22.8,21.83,22.45,270500.0,17.2425,17.9429,17.1796,17.6675,270500.0
2009-01-28 10:00:00,22.48,22.73,22.3,22.69,149400.0,17.6911,17.8879,17.5495,17.8564,149400.0
2009-01-28 10:30:00,22.69,23.14,22.65,23.05,331200.0,17.8564,18.2105,17.8249,18.1397,331200.0
2009-01-28 11:00:00,23.05,23.06,22.7,22.73,149200.0,18.1397,18.1476,17.8643,17.8879,149200.0
2009-01-28 11:30:00,22.75,22.81,22.44,22.69,118500.0,17.9036,17.9508,17.6596,17.8564,118500.0
2009-01-28 12:00:00,22.7,23.21,22.7,23.19,111600.0,17.8643,18.2656,17.8643,18.2499,111600.0
2009-01-28 12:30:00,23.21,23.28,23.07,23.09,60000.0,18.2656,18.3207,18.1554,18.1712,60000.0
2009-01-28 13:00:00,23.07,23.2,22.96,23.2,93600.0,18.1554,18.2577,18.0689,18.2577,93600.0
2009-01-28 13:30:00,23.2,23.49,23.15,23.15,152100.0,18.2577,18.486,18.2184,18.2184,152100.0
2009-01-28 14:00:00,23.16,23.34,22.9,22.97,135300.0,18.2263,18.3679,18.0216,18.0767,135300.0
2009-01-28 14:30:00,23.01,23.06,22.6,22.87,170800.0,18.1082,18.1476,17.7856,17.998,170800.0
2009-01-28 15:00:00,22.9,23.02,22.46,22.56,272500.0,18.0216,18.1161,17.6754,17.7541,272500.0
2009-01-28 15:30:00,22.55,22.88,22.5,22.85,294900.0,17.7462,18.0059,17.7069,17.9823,294900.0
2009-01-29 09:30:00,22.31,22.75,21.8,22.03,102600.0,17.5573,17.9036,17.156,17.337,102600.0
2009-01-29 10:00:00,22.03,22.07,21.77,21.91,143100.0,17.337,17.3685,17.1324,17.2425,143100.0
2009-01-29 10:30:00,21.91,22.18,21.84,22.18,88500.0,17.2425,17.455,17.1875,17.455,88500.0
2009-01-29 11:00:00,22.15,22.18,21.9,22.04,83900.0,17.4314,17.455,17.2347,17.3449,83900.0
2009-01-29 11:30:00,22.01,22.05,21.81,21.87,55500.0,17.3212,17.3527,17.1638,17.2111,55500.0
2009-01-29 12:00:00,21.87,22.09,21.65,22.08,117000.0,17.2111,17.3842,17.0379,17.3763,117000.0
2009-01-29 12:30:00,22.08,22.11,21.78,21.78,70100.0,17.3763,17.3999,17.1402,17.1402,70100.0
2009-01-29 13:00:00,21.8,21.8,21.61,21.71,55200.0,17.156,17.156,17.0065,17.0851,55200.0
2009-01-29 13:30:00,21.72,21.89,21.61,21.85,72100.0,17.093,17.2268,17.0065,17.1953,72100.0
2009-01-29 14:00:00,21.85,22.0,21.84,21.97,114900.0,17.1953,17.3134,17.1875,17.2898,114900.0
2009-01-29 14:30:00,21.97,22.01,21.79,21.81,91100.0,17.2898,17.3212,17.1481,17.1638,91100.0
2009-01-29 15:00:00,21.81,21.98,21.67,21.75,111700.0,17.1638,17.2976,17.0537,17.1166,111700.0
2009-01-29 15:30:00,21.74,21.89,21.57,21.81,270100.0,17.1088,17.2268,16.975,17.1638,270100.0
2009-01-30 09:30:00,21.88,21.88,20.75,20.79,106500.0,17.2189,17.2189,16.3297,16.3611,106500.0
2009-01-30 10:00:00,20.78,20.9,20.53,20.58,140100.0,16.3533,16.4477,16.1565,16.1959,140100.0
2009-01-30 10:30:00,20.55,20.87,20.5,20.57,103600.0,16.1723,16.4241,16.1329,16.188,103600.0
2009-01-30 11:00:00,20.55,20.72,20.27,20.58,117900.0,16.1723,16.306,15.9519,16.1959,117900.0
2009-01-30 11:30:00,20.56,20.72,20.48,20.5,79200.0,16.1801,16.306,16.1172,16.1329,79200.0
2009-01-30 12:00:00,20.51,20.72,20.28,20.72,53800.0,16.1408,16.306,15.9598,16.306,53800.0
2009-01-30 12:30:00,20.72,21.12,20.69,21.11,133200.0,16.306,16.6208,16.2824,16.613,133200.0
2009-01-30 13:00:00,21.11,21.35,20.85,20.93,158100.0,16.613,16.8018,16.4084,16.4713,158100.0
2009-01-30 13:30:00,20.95,21.11,20.75,21.04,165800.0,16.4871,16.613,16.3297,16.5579,165800.0
2009-01-30 14:00:00,21.01,21.25,20.98,21.13,247300.0,16.5343,16.7231,16.5107,16.6287,247300.0
2009-01-30 14:30:00,21.15,21.3,21.07,21.14,190700.0,16.6444,16.7625,16.5815,16.6366,190700.0
2009-01-30 15:00:00,21.14,21.29,20.93,20.95,310500.0,16.6366,16.7546,16.4713,16.4871,310500.0
2009-01-30 15:30:00,20.96,21.46,20.87,21.25,519500.0,16.4949,16.8884,16.4241,16.7231,519500.0
2009-02-02 09:30:00,20.91,21.19,20.34,20.54,111500.0,16.4556,16.6759,16.007,16.1644,111500.0
2009-02-02 10:00:00,20.55,21.36,20.55,21.09,127100.0,16.1723,16.8097,16.1723,16.5972,127100.0
2009-02-02 10:30:00,21.08,21.38,20.91,21.0,61000.0,16.5894,16.8254,16.4556,16.5264,61000.0
2009-02-02 11:00:00,20.98,21.11,20.78,20.92,84400.0,16.5107,16.613,16.3533,16.4634,84400.0
2009-02-02 11:30:00,20.91,21.06,20.78,20.85,82900.0,16.4556,16.5736,16.3533,16.4084,82900.0
2009-02-02 12:00:00,20.86,21.1,20.85,21.06,106600.0,16.4162,16.6051,16.4084,16.5736,106600.0
2009-02-02 12:30:00,21.08,21.31,21.08,21.25,69000.0,16.5894,16.7704,16.5894,16.7231,69000.0
2009-02-02 13:00:00,21.25,21.28,21.0,21.2,112600.0,16.7231,16.7468,16.5264,16.6838,112600.0
2009-02-02 13:30:00,21.2,21.25,21.07,21.15,124300.0,16.6838,16.7231,16.5815,16.6444,124300.0
2009-02-02 14:00:00,21.16,21.25,21.04,21.17,128400.0,16.6523,16.7231,16.5579,16.6602,128400.0
2009-02-02 14:30:00,21.17,21.17,20.99,21.05,136900.0,16.6602,16.6602,16.5185,16.5657,136900.0
2009-02-02 15:00:00,21.03,21.31,21.02,21.31,185400.0,16.55,16.7704,16.5421,16.7704,185400.0
2009-02-02 15:30:00,21.31,21.5,21.3,21.39,556800.0,16.7704,16.9199,16.7625,16.8333,556800.0
2009-02-03 09:30:00,21.63,21.73,21.1,21.23,156700.0,17.0222,17.1009,16.6051,16.7074,156700.0
2009-02-03 10:00:00,21.26,21.56,21.14,21.44,55600.0,16.731,16.9671,16.6366,16.8727,55600.0
2009-02-03 10:30:00,21.41,21.88,21.37,21.48,116900.0,16.8491,17.2189,16.8176,16.9041,116900.0
2009-02-03 11:00:00,21.49,21.92,21.43,21.7,86100.0,16.912,17.2504,16.8648,17.0773,86100.0
2009-02-03 11:30:00,21.72,21.8,21.44,21.48,93200.0,17.093,17.156,16.8727,16.9041,93200.0
2009-02-03 12:00:00,21.48,21.54,21.32,21.4,239600.0,16.9041,16.9514,16.7782,16.8412,239600.0
2009-02-03 12:30:00,21.4,21.5,21.38,21.38,33500.0,16.8412,16.9199,16.8254,16.8254,33500.0
2009-02-03 13:00:00,21.37,21.55,21.35,21.41,29600.0,16.8176,16.9592,16.8018,16.8491,29600.0
2009-02-03 13:30:00,21.4,21.52,21.34,21.41,53700.0,16.8412,16.9356,16.794,16.8491,53700.0
2009-02-03 14:00:00,21.41,21.64,21.36,21.48,84900.0,16.8491,17.0301,16.8097,16.9041,84900.0
2009-02-03 14:30:00,21.49,21.7,21.48,21.62,84800.0,16.912,17.0773,16.9041,17.0143,84800.0
2009-02-03 15:00:00,21.63,21.94,21.56,21.86,130000.0,17.0222,17.2662,16.9671,17.2032,130000.0
2009-02-03 15:30:00,21.85,21.86,21.6,21.72,252500.0,17.1953,17.2032,16.9986,17.093,252500.0
2009-02-04 09:30:00,21.8,22.5,21.77,22.44,107000.0,17.156,17.7069,17.1324,17.6596,107000.0
2009-02-04 10:00:00,22.46,22.75,22.45,22.73,127300.0,17.6754,17.9036,17.6675,17.8879,127300.0
2009-02-04 10:30:00,22.73,22.86,22.67,22.74,136100.0,17.8879,17.9902,17.8406,17.8957,136100.0
2009-02-04 11:00:00,22.73,22.99,22.72,22.99,140500.0,17.8879,18.0925,17.88,18.0925,140500.0
2009-02-04 11:30:00,22.99,23.04,22.85,22.88,95600.0,18.0925,18.1318,17.9823,18.0059,95600.0
2009-02-04 12:00:00,22.9,23.03,22.79,22.87,64400.0,18.0216,18.124,17.9351,17.998,64400.0
2009-02-04 12:30:00,22.85,22.97,22.83,22.94,72700.0,17.9823,18.0767,17.9666,18.0531,72700.0
2009-02-04 13:00:00,22.93,23.12,22.87,23.11,122100.0,18.0453,18.1948,17.998,18.1869,122100.0
2009-02-04 13:30:00,23.11,23.12,22.57,22.87,242800.0,18.1869,18.1948,17.7619,17.998,242800.0
2009-02-04 14:00:00,22.86,22.93,22.56,22.56,233900.0,17.9902,18.0453,17.7541,17.7541,233900.0
2009-02-04 14:30:00,22.58,22.91,22.53,22.89,225500.0,17.7698,18.0295,17.7305,18.0138,225500.0
2009-02-04 15:00:00,22.89,23.03,22.76,22.9,332200.0,18.0138,18.124,17.9115,18.0216,332200.0
2009-02-04 15:30:00,22.89,23.03,22.81,22.92,436100.0,18.0138,18.124,17.9508,18.0374,436100.0
2009-02-05 09:30:00,23.05,23.05,22.25,22.57,92300.0,18.1397,18.1397,17.5101,17.7619,92300.0
2009-02-05 10:00:00,22.55,23.19,22.52,22.97,170800.0,17.7462,18.2499,17.7226,18.0767,170800.0
2009-02-05 10:30:00,22.98,23.75,22.85,23.57,163100.0,18.0846,18.6906,17.9823,18.5489,163100.0
2009-02-05 11:00:00,23.56,23.77,23.44,23.48,167400.0,18.541,18.7063,18.4466,18.4781,167400.0
2009-02-05 11:30:00,23.5,23.9,23.49,23.82,140900.0,18.4938,18.8086,18.486,18.7457,140900.0
2009-02-05 12:00:00,23.84,24.2,23.84,24.07,228500.0,18.7614,19.0447,18.7614,18.9424,228500.0
2009-02-05 12:30:00,24.08,24.19,23.99,24.13,214400.0,18.9503,19.0368,18.8794,18.9896,214400.0
2009-02-05 13:00:00,24.13,24.18,23.97,23.99,172700.0,18.9896,19.029,18.8637,18.8794,172700.0
2009-02-05 13:30:00,24.0,24.17,23.96,23.98,246300.0,18.8873,19.0211,18.8558,18.8716,246300.0
2009-02-05 14:00:00,23.99,24.26,23.98,24.23,288600.0,18.8794,19.0919,18.8716,19.0683,288600.0
2009-02-05 14:30:00,24.24,24.44,24.11,24.13,337700.0,19.0762,19.2336,18.9739,18.9896,337700.0
2009-02-05 15:00:00,24.15,24.25,23.92,24.12,307100.0,19.0054,19.0841,18.8244,18.9818,307100.0
2009-02-05 15:30:00,24.12,24.17,23.95,24.06,453600.0,18.9818,19.0211,18.848,18.9345,453600.0
2009-02-06 09:30:00,24.2,25.03,24.2,24.96,199800.0,19.0447,19.6979,19.0447,19.6428,199800.0
2009-02-06 10:00:00,24.98,25.19,24.57,24.69,186400.0,19.6585,19.8238,19.3359,19.4303,186400.0
2009-02-06 10:30:00,24.67,24.84,24.58,24.68,90300.0,19.4146,19.5484,19.3438,19.4225,90300.0
2009-02-06 11:00:00,24.68,24.99,24.54,24.99,141300.0,19.4225,19.6664,19.3123,19.6664,141300.0
2009-02-06 11:30:00,24.98,25.2,24.92,24.99,120500.0,19.6585,19.8317,19.6113,19.6664,120500.0
2009-02-06 12:00:00,25.0,25.18,24.91,25.13,130100.0,19.6743,19.8159,19.6035,19.7766,130100.0
2009-02-06 12:30:00,25.14,25.31,25.06,25.22,112400.0,19.7845,19.9182,19.7215,19.8474,112400.0
2009-02-06 13:00:00,25.25,25.54,25.2,25.3,132900.0,19.871,20.0993,19.8317,19.9104,132900.0
2009-02-06 13:30:00,25.33,25.4,24.92,24.95,251200.0,19.934,19.9891,19.6113,19.6349,251200.0
2009-02-06 14:00:00,24.95,25.03,24.84,24.99,286200.0,19.6349,19.6979,19.5484,19.6664,286200.0
2009-02-06 14:30:00,24.99,25.09,24.83,24.93,295300.0,19.6664,19.7451,19.5405,19.6192,295300.0
2009-02-06 15:00:00,24.94,24.99,24.64,24.93,360500.0,19.6271,19.6664,19.391,19.6192,360500.0
2009-02-06 15:30:00,24.92,25.12,24.9,24.98,464300.0,19.6113,19.7687,19.5956,19.6585,464300.0
2009-02-09 09:30:00,26.42,26.42,24.33,25.51,349900.0,20.7918,20.7918,19.147,20.0756,349900.0
2009-02-09 10:00:00,25.49,25.63,23.89,24.11,522400.0,20.0599,20.1701,18.8007,18.9739,522400.0
2009-02-09 10:30:00,24.13,24.65,23.9,24.39,335500.0,18.9896,19.3988,18.8086,19.1942,335500.0
2009-02-09 11:00:00,24.39,24.42,23.96,23.97,300200.0,19.1942,19.2178,18.8558,18.8637,300200.0
2009-02-09 11:30:00,23.97,24.0,23.62,23.65,319400.0,18.8637,18.8873,18.5883,18.6119,319400.0
2009-02-09 12:00:00,23.65,23.92,23.52,23.88,188700.0,18.6119,18.8244,18.5096,18.7929,188700.0
2009-02-09 12:30:00,23.89,23.99,23.78,23.88,158300.0,18.8007,18.8794,18.7142,18.7929,158300.0
2009-02-09 13:00:00,23.87,23.91,23.69,23.71,89100.0,18.785,18.8165,18.6434,18.6591,89100.0
2009-02-09 13:30:00,23.7,23.8,23.51,23.78,213200.0,18.6512,18.7299,18.5017,18.7142,213200.0
2009-02-09 14:00:00,23.79,23.9,23.24,23.27,165300.0,18.7221,18.8086,18.2892,18.3128,165300.0
2009-02-09 14:30:00,23.27,23.63,23.22,23.61,687500.0,18.3128,18.5961,18.2735,18.5804,687500.0
2009-02-09 15:00:00,23.6,23.91,23.48,23.9,229700.0,18.5725,18.8165,18.4781,18.8086,229700.0
2009-02-09 15:30:00,23.9,23.96,23.69,23.83,286200.0,18.8086,18.8558,18.6434,18.7535,286200.0
2009-02-10 09:30:00,22.38,23.8,21.45,23.63,433600.0,17.6124,18.7299,16.8805,18.5961,433600.0
2009-02-10 10:00:00,23.62,23.92,23.17,23.49,226900.0,18.5883,18.8244,18.2341,18.486,226900.0
2009-02-10 10:30:00,23.47,23.76,23.43,23.49,177600.0,18.4702,18.6984,18.4387,18.486,177600.0
2009-02-10 11:00:00,23.49,23.65,22.77,22.96,230900.0,18.486,18.6119,17.9193,18.0689,230900.0
2009-02-10 11:30:00,22.93,22.95,22.13,22.49,235800.0,18.0453,18.061,17.4157,17.699,235800.0
2009-02-10 12:00:00,22.49,22.94,22.39,22.74,149600.0,17.699,18.0531,17.6203,17.8957,149600.0
2009-02-10 12:30:00,22.73,22.99,22.63,22.92,139400.0,17.8879,18.0925,17.8092,18.0374,139400.0
2009-02-10 13:00:00,22.93,22.93,22.36,22.57,138100.0,18.0453,18.0453,17.5967,17.7619,138100.0
2009-02-10 13:30:00,22.54,22.62,22.33,22.36,151000.0,17.7383,17.8013,17.5731,17.5967,151000.0
2009-02-10 14:00:00,22.35,22.5,22.0,22.03,139700.0,17.5888,17.7069,17.3134,17.337,139700.0
2009-02-10 14:30:00,22.02,22.28,21.89,21.98,245700.0,17.3291,17.5337,17.2268,17.2976,245700.0
2009-02-10 15:00:00,21.98,22.26,21.85,22.16,276200.0,17.2976,17.518,17.1953,17.4393,276200.0
2009-02-10 15:30:00,22.15,22.31,21.87,22.08,492400.0,17.4314,17.5573,17.2111,17.3763,492400.0
2009-02-11 09:30:00,22.32,22.9,22.14,22.6,140200.0,17.5652,18.0216,17.4235,17.7856,140200.0
2009-02-11 10:00:00,22.61,22.9,22.23,22.25,104900.0,17.7934,18.0216,17.4944,17.5101,104900.0
2009-02-11 10:30:00,22.25,22.76,22.2,22.59,102400.0,17.5101,17.9115,17.4708,17.7777,102400.0
2009-02-11 11:00:00,22.6,22.75,22.4,22.75,70600.0,17.7856,17.9036,17.6282,17.9036,70600.0
2009-02-11 11:30:00,22.75,22.81,22.48,22.56,91100.0,17.9036,17.9508,17.6911,17.7541,91100.0
2009-02-11 12:00:00,22.56,22.7,22.38,22.4,58900.0,17.7541,17.8643,17.6124,17.6282,58900.0
2009-02-11 12:30:00,22.4,22.58,22.16,22.21,109100.0,17.6282,17.7698,17.4393,17.4786,109100.0
2009-02-11 13:00:00,22.21,22.3,21.79,21.82,120300.0,17.4786,17.5495,17.1481,17.1717,120300.0
2009-02-11 13:30:00,21.82,21.82,21.37,21.37,154500.0,17.1717,17.1717,16.8176,16.8176,154500.0
2009-02-11 14:00:00,21.39,21.62,21.27,21.52,174400.0,16.8333,17.0143,16.7389,16.9356,174400.0
2009-02-11 14:30:00,21.51,22.08,21.46,22.01,183700.0,16.9278,17.3763,16.8884,17.3212,183700.0
2009-02-11 15:00:00,22.02,22.07,21.74,21.88,283700.0,17.3291,17.3685,17.1088,17.2189,283700.0
2009-02-11 15:30:00,21.87,21.93,21.7,21.89,349700.0,17.2111,17.2583,17.0773,17.2268,349700.0
2009-02-12 09:30:00,21.02,21.47,20.58,20.67,237800.0,16.5421,16.8963,16.1959,16.2667,237800.0
2009-02-12 10:00:00,20.68,21.3,20.57,21.3,220000.0,16.2746,16.7625,16.188,16.7625,220000.0
2009-02-12 10:30:00,21.29,21.33,21.09,21.14,183600.0,16.7546,16.7861,16.5972,16.6366,183600.0
2009-02-12 11:00:00,21.13,21.25,20.92,21.03,141400.0,16.6287,16.7231,16.4634,16.55,141400.0
2009-02-12 11:30:00,21.03,21.27,21.0,21.0,148700.0,16.55,16.7389,16.5264,16.5264,148700.0
2009-02-12 12:00:00,21.0,21.49,20.99,21.41,133500.0,16.5264,16.912,16.5185,16.8491,133500.0
2009-02-12 12:30:00,21.43,21.46,21.21,21.27,123500.0,16.8648,16.8884,16.6917,16.7389,123500.0
2009-02-12 13:00:00,21.25,21.25,20.93,21.0,122000.0,16.7231,16.7231,16.4713,16.5264,122000.0
2009-02-12 13:30:00,21.02,21.09,20.81,21.07,140700.0,16.5421,16.5972,16.3769,16.5815,140700.0
2009-02-12 14:00:00,21.07,21.11,20.86,20.91,162800.0,16.5815,16.613,16.4162,16.4556,162800.0
2009-02-12 14:30:00,20.89,20.91,20.55,20.74,248200.0,16.4398,16.4556,16.1723,16.3218,248200.0
2009-02-12 15:00:00,20.75,21.14,20.65,21.13,370900.0,16.3297,16.6366,16.251,16.6287,370900.0
2009-02-12 15:30:00,21.13,21.48,20.96,21.32,500000.0,16.6287,16.9041,16.4949,16.7782,500000.0
2009-02-13 09:30:00,21.58,21.66,21.0,21.64,150800.0,16.9828,17.0458,16.5264,17.0301,150800.0
2009-02-13 10:00:00,21.63,21.65,21.25,21.37,199800.0,17.0222,17.0379,16.7231,16.8176,199800.0
2009-02-13 10:30:00,21.38,21.66,21.32,21.43,193400.0,16.8254,17.0458,16.7782,16.8648,193400.0
2009-02-13 11:00:00,21.43,21.43,20.81,20.9,145100.0,16.8648,16.8648,16.3769,16.4477,145100.0
2009-02-13 11:30:00,20.89,20.96,20.58,20.65,162800.0,16.4398,16.4949,16.1959,16.251,162800.0
2009-02-13 12:00:00,20.62,20.73,20.45,20.69,165200.0,16.2274,16.3139,16.0936,16.2824,165200.0
2009-02-13 12:30:00,20.69,20.74,20.25,20.41,166600.0,16.2824,16.3218,15.9362,16.0621,166600.0
2009-02-13 13:00:00,20.41,20.41,20.29,20.4,129900.0,16.0621,16.0621,15.9677,16.0542,129900.0
2009-02-13 13:30:00,20.39,20.8,20.36,20.6,216400.0,16.0463,16.369,16.0227,16.2116,216400.0
2009-02-13 14:00:00,20.61,20.67,20.41,20.49,327600.0,16.2195,16.2667,16.0621,16.125,327600.0
2009-02-13 14:30:00,20.5,20.69,20.32,20.59,248900.0,16.1329,16.2824,15.9913,16.2037,248900.0
2009-02-13 15:00:00,20.58,20.67,20.32,20.53,258700.0,16.1959,16.2667,15.9913,16.1565,258700.0
2009-02-13 15:30:00,20.53,20.65,20.41,20.44,538700.0,16.1565,16.251,16.0621,16.0857,538700.0
2009-02-17 09:30:00,19.64,19.7,18.67,18.93,470400.0,15.4561,15.5033,14.6928,14.8974,470400.0
2009-02-17 10:00:00,18.93,19.15,18.86,19.15,263800.0,14.8974,15.0705,14.8423,15.0705,263800.0
2009-02-17 10:30:00,19.15,19.23,19.04,19.1,305100.0,15.0705,15.1335,14.9839,15.0312,305100.0
2009-02-17 11:00:00,19.1,19.24,19.01,19.01,246100.0,15.0312,15.1413,14.9603,14.9603,246100.0
2009-02-17 11:30:00,19.0,19.0,18.71,18.71,119500.0,14.9525,14.9525,14.7242,14.7242,119500.0
2009-02-17 12:00:00,18.72,18.82,18.54,18.61,161700.0,14.7321,14.8108,14.5905,14.6455,161700.0
2009-02-17 12:30:00,18.62,18.68,18.45,18.56,117100.0,14.6534,14.7006,14.5196,14.6062,117100.0
2009-02-17 13:00:00,18.57,18.68,18.51,18.59,157800.0,14.6141,14.7006,14.5668,14.6298,157800.0
2009-02-17 13:30:00,18.6,18.89,18.53,18.67,182700.0,14.6377,14.8659,14.5826,14.6928,182700.0
2009-02-17 14:00:00,18.67,18.85,18.62,18.66,118800.0,14.6928,14.8344,14.6534,14.6849,118800.0
2009-02-17 14:30:00,18.66,18.95,18.57,18.66,242300.0,14.6849,14.9131,14.6141,14.6849,242300.0
2009-02-17 15:00:00,18.66,18.77,18.54,18.63,218100.0,14.6849,14.7715,14.5905,14.6613,218100.0
2009-02-17 15:30:00,18.62,18.99,18.5,18.54,519100.0,14.6534,14.9446,14.559,14.5905,519100.0
2009-02-18 09:30:00,18.24,18.71,17.89,18.52,627400.0,14.3544,14.7242,14.0789,14.5747,627400.0
2009-02-18 10:00:00,18.53,18.62,17.95,18.57,394000.0,14.5826,14.6534,14.1261,14.6141,394000.0
2009-02-18 10:30:00,18.58,18.79,18.45,18.76,695400.0,14.6219,14.7872,14.5196,14.7636,695400.0
2009-02-18 11:00:00,18.76,19.33,18.72,19.21,210000.0,14.7636,15.2122,14.7321,15.1177,210000.0
2009-02-18 11:30:00,19.18,19.49,19.17,19.37,186400.0,15.0941,15.3381,15.0862,15.2436,186400.0
2009-02-18 12:00:00,19.37,19.74,19.32,19.6,237600.0,15.2436,15.5348,15.2043,15.4246,237600.0
2009-02-18 12:30:00,19.58,19.63,19.38,19.49,124700.0,15.4089,15.4482,15.2515,15.3381,124700.0
2009-02-18 13:00:00,19.49,19.59,19.24,19.27,157300.0,15.3381,15.4168,15.1413,15.1649,157300.0
2009-02-18 13:30:00,19.25,19.27,18.92,19.03,146900.0,15.1492,15.1649,14.8895,14.9761,146900.0
2009-02-18 14:00:00,19.02,19.17,18.87,19.0,140600.0,14.9682,15.0862,14.8502,14.9525,140600.0
2009-02-18 14:30:00,19.0,19.08,18.83,19.08,144500.0,14.9525,15.0154,14.8187,15.0154,144500.0
2009-02-18 15:00:00,19.09,19.15,18.77,18.81,390700.0,15.0233,15.0705,14.7715,14.8029,390700.0
2009-02-18 15:30:00,18.82,19.04,18.8,18.96,198300.0,14.8108,14.9839,14.7951,14.921,198300.0
2009-02-19 09:30:00,19.47,19.47,19.06,19.15,176000.0,15.3223,15.3223,14.9997,15.0705,176000.0
2009-02-19 10:00:00,19.13,19.32,18.97,19.13,115100.0,15.0548,15.2043,14.9288,15.0548,115100.0
2009-02-19 10:30:00,19.13,19.13,18.72,18.75,96800.0,15.0548,15.0548,14.7321,14.7557,96800.0
2009-02-19 11:00:00,18.75,19.11,18.75,18.89,107900.0,14.7557,15.039,14.7557,14.8659,107900.0
2009-02-19 11:30:00,18.89,18.93,18.63,18.73,83300.0,14.8659,14.8974,14.6613,14.74,83300.0
2009-02-19 12:00:00,18.73,18.91,18.59,18.9,92900.0,14.74,14.8816,14.6298,14.8738,92900.0
2009-02-19 12:30:00,18.89,18.99,18.86,18.93,57400.0,14.8659,14.9446,14.8423,14.8974,57400.0
2009-02-19 13:00:00,18.93,19.18,18.86,19.18,108300.0,14.8974,15.0941,14.8423,15.0941,108300.0
2009-02-19 13:30:00,19.16,19.19,18.85,18.88,56100.0,15.0784,15.102,14.8344,14.858,56100.0
2009-02-19 14:00:00,18.88,18.99,18.75,18.81,56100.0,14.858,14.9446,14.7557,14.8029,56100.0
2009-02-19 14:30:00,18.81,18.81,18.59,18.64,139000.0,14.8029,14.8029,14.6298,14.6691,139000.0
2009-02-19 15:00:00,18.66,18.69,18.31,18.42,160300.0,14.6849,14.7085,14.4094,14.496,160300.0
2009-02-19 15:30:00,18.41,18.51,18.16,18.27,375100.0,14.4881,14.5668,14.2914,14.378,375100.0
2009-02-20 09:30:00,16.18,17.4,16.18,17.28,416400.0,12.7332,13.6933,12.7332,13.5989,416400.0
2009-02-20 10:00:00,17.28,17.8,17.25,17.6,193700.0,13.5989,14.0081,13.5753,13.8507,193700.0
2009-02-20 10:30:00,17.59,17.63,17.46,17.57,142900.0,13.8428,13.8743,13.7405,13.8271,142900.0
2009-02-20 11:00:00,17.55,17.59,17.14,17.18,191000.0,13.8113,13.8428,13.4887,13.5202,191000.0
2009-02-20 11:30:00,17.17,17.35,17.08,17.11,109200.0,13.5123,13.654,13.4415,13.4651,109200.0
2009-02-20 12:00:00,17.11,17.29,17.06,17.08,107200.0,13.4651,13.6067,13.4257,13.4415,107200.0
2009-02-20 12:30:00,17.06,17.22,16.92,16.96,166500.0,13.4257,13.5516,13.3156,13.347,166500.0
2009-02-20 13:00:00,16.95,16.95,16.82,16.84,245800.0,13.3392,13.3392,13.2369,13.2526,245800.0
2009-02-20 13:30:00,16.85,16.9,16.71,16.79,251400.0,13.2605,13.2998,13.1503,13.2133,251400.0
2009-02-20 14:00:00,16.78,17.24,16.64,16.95,348200.0,13.2054,13.5674,13.0952,13.3392,348200.0
2009-02-20 14:30:00,16.95,17.39,16.95,17.16,324000.0,13.3392,13.6854,13.3392,13.5044,324000.0
2009-02-20 15:00:00,17.16,17.17,16.86,16.88,276800.0,13.5044,13.5123,13.2683,13.2841,276800.0
2009-02-20 15:30:00,16.87,17.02,16.8,16.98,446800.0,13.2762,13.3943,13.2211,13.3628,446800.0
2009-02-23 09:30:00,17.46,17.56,16.92,17.54,348300.0,13.7405,13.8192,13.3156,13.8035,348300.0
2009-02-23 10:00:00,17.55,17.66,17.08,17.12,464800.0,13.8113,13.8979,13.4415,13.473,464800.0
2009-02-23 10:30:00,17.11,17.15,16.75,16.89,189800.0,13.4651,13.4966,13.1818,13.2919,189800.0
2009-02-23 11:00:00,16.9,16.95,16.81,16.88,137300.0,13.2998,13.3392,13.229,13.2841,137300.0
2009-02-23 11:30:00,16.87,16.88,16.73,16.83,118700.0,13.2762,13.2841,13.166,13.2447,118700.0
2009-02-23 12:00:00,16.84,16.89,16.73,16.76,135800.0,13.2526,13.2919,13.166,13.1896,135800.0
2009-02-23 12:30:00,16.76,16.84,16.49,16.49,102500.0,13.1896,13.2526,12.9772,12.9772,102500.0
2009-02-23 13:00:00,16.48,16.76,16.47,16.68,126600.0,12.9693,13.1896,12.9614,13.1267,126600.0
2009-02-23 13:30:00,16.68,16.73,16.57,16.59,137300.0,13.1267,13.166,13.0401,13.0559,137300.0
2009-02-23 14:00:00,16.59,16.81,16.48,16.8,192600.0,13.0559,13.229,12.9693,13.2211,192600.0
2009-02-23 14:30:00,16.8,16.85,16.29,16.34,210100.0,13.2211,13.2605,12.8198,12.8591,210100.0
2009-02-23 15:00:00,16.31,16.5,16.2,16.29,249000.0,12.8355,12.985,12.7489,12.8198,249000.0
2009-02-23 15:30:00,16.31,16.47,16.16,16.18,392900.0,12.8355,12.9614,12.7175,12.7332,392900.0
2009-02-24 09:30:00,16.25,16.39,16.01,16.27,233300.0,12.7883,12.8985,12.5994,12.804,233300.0
2009-02-24 10:00:00,16.27,16.39,16.08,16.12,225000.0,12.804,12.8985,12.6545,12.686,225000.0
2009-02-24 10:30:00,16.11,16.6,16.0,16.47,472500.0,12.6781,13.0637,12.5915,12.9614,472500.0
2009-02-24 11:00:00,16.48,16.58,16.4,16.44,138200.0,12.9693,13.048,12.9063,12.9378,138200.0
2009-02-24 11:30:00,16.46,16.49,16.31,16.33,81300.0,12.9535,12.9772,12.8355,12.8512,81300.0
2009-02-24 12:00:00,16.33,16.52,16.32,16.49,96000.0,12.8512,13.0008,12.8434,12.9772,96000.0
2009-02-24 12:30:00,16.5,16.64,16.49,16.59,105100.0,12.985,13.0952,12.9772,13.0559,105100.0
2009-02-24 13:00:00,16.59,16.9,16.58,16.9,103700.0,13.0559,13.2998,13.048,13.2998,103700.0
2009-02-24 13:30:00,16.9,17.09,16.89,17.04,163900.0,13.2998,13.4493,13.2919,13.41,163900.0
2009-02-24 14:00:00,17.05,17.37,17.02,17.34,118200.0,13.4179,13.6697,13.3943,13.6461,118200.0
2009-02-24 14:30:00,17.33,17.43,17.16,17.38,131300.0,13.6382,13.7169,13.5044,13.6776,131300.0
2009-02-24 15:00:00,17.39,17.63,17.36,17.48,164700.0,13.6854,13.8743,13.6618,13.7563,164700.0
2009-02-24 15:30:00,17.5,17.52,17.34,17.4,311100.0,13.772,13.7877,13.6461,13.6933,311100.0
2009-02-25 09:30:00,17.35,17.64,16.86,16.86,226200.0,13.654,13.8822,13.2683,13.2683,226200.0
2009-02-25 10:00:00,16.86,16.86,16.37,16.49,150400.0,13.2683,13.2683,12.8827,12.9772,150400.0
2009-02-25 10:30:00,16.5,16.6,16.27,16.36,215400.0,12.985,13.0637,12.804,12.8749,215400.0
2009-02-25 11:00:00,16.37,16.62,16.34,16.59,96400.0,12.8827,13.0795,12.8591,13.0559,96400.0
2009-02-25 11:30:00,16.59,16.83,16.49,16.51,178700.0,13.0559,13.2447,12.9772,12.9929,178700.0
2009-02-25 12:00:00,16.51,16.56,16.42,16.43,126300.0,12.9929,13.0322,12.9221,12.9299,126300.0
2009-02-25 12:30:00,16.45,16.48,16.36,16.44,83800.0,12.9457,12.9693,12.8749,12.9378,83800.0
2009-02-25 13:00:00,16.43,16.61,16.43,16.51,84400.0,12.9299,13.0716,12.9299,12.9929,84400.0
2009-02-25 13:30:00,16.52,16.94,16.5,16.87,84800.0,13.0008,13.3313,12.985,13.2762,84800.0
2009-02-25 14:00:00,16.88,16.92,16.51,16.73,181000.0,13.2841,13.3156,12.9929,13.166,181000.0
2009-02-25 14:30:00,16.73,16.75,16.54,16.68,131000.0,13.166,13.1818,13.0165,13.1267,131000.0
2009-02-25 15:00:00,16.67,17.17,16.63,17.04,236800.0,13.1188,13.5123,13.0873,13.41,236800.0
2009-02-25 15:30:00,17.04,17.07,16.71,16.74,333000.0,13.41,13.4336,13.1503,13.1739,333000.0
2009-02-26 09:30:00,16.73,17.21,16.64,17.12,188500.0,13.166,13.5438,13.0952,13.473,188500.0
2009-02-26 10:00:00,17.12,17.46,17.11,17.28,240700.0,13.473,13.7405,13.4651,13.5989,240700.0
2009-02-26 10:30:00,17.28,17.61,17.28,17.59,140700.0,13.5989,13.8586,13.5989,13.8428,140700.0
2009-02-26 11:00:00,17.58,17.61,17.4,17.4,228800.0,13.835,13.8586,13.6933,13.6933,228800.0
2009-02-26 11:30:00,17.41,17.47,17.32,17.36,132000.0,13.7012,13.7484,13.6303,13.6618,132000.0
2009-02-26 12:00:00,17.37,17.39,17.18,17.24,126200.0,13.6697,13.6854,13.5202,13.5674,126200.0
2009-02-26 12:30:00,17.24,17.47,17.21,17.41,187600.0,13.5674,13.7484,13.5438,13.7012,187600.0
2009-02-26 13:00:00,17.42,17.45,17.25,17.4,241100.0,13.709,13.7327,13.5753,13.6933,241100.0
2009-02-26 13:30:00,17.4,17.56,17.36,17.45,140700.0,13.6933,13.8192,13.6618,13.7327,140700.0
2009-02-26 14:00:00,17.45,17.55,17.26,17.48,133800.0,13.7327,13.8113,13.5831,13.7563,133800.0
2009-02-26 14:30:00,17.47,17.47,17.29,17.39,323900.0,13.7484,13.7484,13.6067,13.6854,323900.0
2009-02-26 15:00:00,17.38,17.46,17.27,17.42,580400.0,13.6776,13.7405,13.591,13.709,580400.0
2009-02-26 15:30:00,17.42,17.5,17.31,17.38,756700.0,13.709,13.772,13.6225,13.6776,756700.0
2009-02-27 09:30:00,16.91,17.47,16.6,17.23,190400.0,13.3077,13.7484,13.0637,13.5595,190400.0
2009-02-27 10:00:00,17.24,17.5,17.22,17.39,200900.0,13.5674,13.772,13.5516,13.6854,200900.0
2009-02-27 10:30:00,17.37,17.55,17.33,17.4,109300.0,13.6697,13.8113,13.6382,13.6933,109300.0
2009-02-27 11:00:00,17.4,17.52,17.33,17.45,88400.0,13.6933,13.7877,13.6382,13.7327,88400.0
2009-02-27 11:30:00,17.47,17.67,17.39,17.61,92000.0,13.7484,13.9058,13.6854,13.8586,92000.0
2009-02-27 12:00:00,17.61,17.73,17.59,17.61,101400.0,13.8586,13.953,13.8428,13.8586,101400.0
2009-02-27 12:30:00,17.62,17.64,17.39,17.57,117500.0,13.8664,13.8822,13.6854,13.8271,117500.0
2009-02-27 13:00:00,17.58,17.64,17.38,17.46,139800.0,13.835,13.8822,13.6776,13.7405,139800.0
2009-02-27 13:30:00,17.47,17.62,17.35,17.58,178200.0,13.7484,13.8664,13.654,13.835,178200.0
2009-02-27 14:00:00,17.59,17.7,17.35,17.36,145300.0,13.8428,13.9294,13.654,13.6618,145300.0
2009-02-27 14:30:00,17.36,17.57,17.32,17.48,191000.0,13.6618,13.8271,13.6303,13.7563,191000.0
2009-02-27 15:00:00,17.46,17.46,17.18,17.3,368900.0,13.7405,13.7405,13.5202,13.6146,368900.0
2009-02-27 15:30:00,17.3,17.42,17.14,17.18,625900.0,13.6146,13.709,13.4887,13.5202,625900.0
2009-03-02 09:30:00,16.49,16.62,16.2,16.21,125200.0,12.9772,13.0795,12.7489,12.7568,125200.0
2009-03-02 10:00:00,16.21,16.31,15.92,16.03,219500.0,12.7568,12.8355,12.5286,12.6152,219500.0
2009-03-02 10:30:00,16.02,16.08,15.87,15.93,228700.0,12.6073,12.6545,12.4892,12.5365,228700.0
2009-03-02 11:00:00,15.92,15.95,15.58,15.7,200000.0,12.5286,12.5522,12.261,12.3555,200000.0
2009-03-02 11:30:00,15.7,15.79,15.52,15.59,112100.0,12.3555,12.4263,12.2138,12.2689,112100.0
2009-03-02 12:00:00,15.59,15.63,15.47,15.53,78200.0,12.2689,12.3004,12.1744,12.2217,78200.0
2009-03-02 12:30:00,15.53,15.62,15.44,15.49,103400.0,12.2217,12.2925,12.1508,12.1902,103400.0
2009-03-02 13:00:00,15.47,15.54,15.39,15.5,197000.0,12.1744,12.2295,12.1115,12.1981,197000.0
2009-03-02 13:30:00,15.5,15.7,15.39,15.7,134700.0,12.1981,12.3555,12.1115,12.3555,134700.0
2009-03-02 14:00:00,15.7,15.72,15.5,15.55,127300.0,12.3555,12.3712,12.1981,12.2374,127300.0
2009-03-02 14:30:00,15.56,15.71,15.49,15.52,204500.0,12.2453,12.3633,12.1902,12.2138,204500.0
2009-03-02 15:00:00,15.51,15.53,15.26,15.37,211500.0,12.2059,12.2217,12.0092,12.0958,211500.0
2009-03-02 15:30:00,15.38,15.46,15.32,15.4,408800.0,12.1036,12.1666,12.0564,12.1194,408800.0
2009-03-03 09:30:00,15.65,15.79,15.36,15.49,192800.0,12.3161,12.4263,12.0879,12.1902,192800.0
2009-03-03 10:00:00,15.5,15.63,15.19,15.47,341100.0,12.1981,12.3004,11.9541,12.1744,341100.0
2009-03-03 10:30:00,15.47,15.55,15.3,15.35,177400.0,12.1744,12.2374,12.0407,12.08,177400.0
2009-03-03 11:00:00,15.35,15.44,15.14,15.37,151900.0,12.08,12.1508,11.9147,12.0958,151900.0
2009-03-03 11:30:00,15.38,15.42,15.2,15.26,113300.0,12.1036,12.1351,11.962,12.0092,113300.0
2009-03-03 12:00:00,15.27,15.84,15.27,15.77,171100.0,12.0171,12.4656,12.0171,12.4105,171100.0
2009-03-03 12:30:00,15.75,15.83,15.63,15.73,221300.0,12.3948,12.4578,12.3004,12.3791,221300.0
2009-03-03 13:00:00,15.73,15.9,15.66,15.78,114100.0,12.3791,12.5128,12.324,12.4184,114100.0
2009-03-03 13:30:00,15.79,15.92,15.67,15.82,173700.0,12.4263,12.5286,12.3318,12.4499,173700.0
2009-03-03 14:00:00,15.82,16.05,15.82,15.99,162300.0,12.4499,12.6309,12.4499,12.5837,162300.0
2009-03-03 14:30:00,15.99,16.32,15.96,16.31,263600.0,12.5837,12.8434,12.5601,12.8355,263600.0
2009-03-03 15:00:00,16.31,16.33,15.98,16.0,442600.0,12.8355,12.8512,12.5758,12.5915,442600.0
2009-03-03 15:30:00,16.0,16.04,15.78,15.85,702700.0,12.5915,12.623,12.4184,12.4735,702700.0
2009-03-04 09:30:00,16.35,16.88,16.26,16.34,213800.0,12.867,13.2841,12.7962,12.8591,213800.0
2009-03-04 10:00:00,16.35,16.62,16.13,16.3,139900.0,12.867,13.0795,12.6938,12.8276,139900.0
2009-03-04 10:30:00,16.32,16.79,16.32,16.75,186500.0,12.8434,13.2133,12.8434,13.1818,186500.0
2009-03-04 11:00:00,16.75,16.98,16.55,16.68,174700.0,13.1818,13.3628,13.0244,13.1267,174700.0
2009-03-04 11:30:00,16.69,16.73,16.51,16.6,128300.0,13.1346,13.166,12.9929,13.0637,128300.0
2009-03-04 12:00:00,16.6,16.62,16.41,16.46,106700.0,13.0637,13.0795,12.9142,12.9535,106700.0
2009-03-04 12:30:00,16.47,16.53,16.16,16.19,94500.0,12.9614,13.0086,12.7175,12.7411,94500.0
2009-03-04 13:00:00,16.2,16.29,16.05,16.24,101700.0,12.7489,12.8198,12.6309,12.7804,101700.0
2009-03-04 13:30:00,16.23,16.46,16.22,16.22,147100.0,12.7725,12.9535,12.7647,12.7647,147100.0
2009-03-04 14:00:00,16.22,16.5,16.17,16.39,178800.0,12.7647,12.985,12.7253,12.8985,178800.0
2009-03-04 14:30:00,16.38,16.7,16.32,16.6,301800.0,12.8906,13.1424,12.8434,13.0637,301800.0
2009-03-04 15:00:00,16.61,16.78,16.54,16.65,321600.0,13.0716,13.2054,13.0165,13.1031,321600.0
2009-03-04 15:30:00,16.66,16.68,16.32,16.36,390700.0,13.1109,13.1267,12.8434,12.8749,390700.0
2009-03-05 09:30:00,15.8,16.09,15.57,15.95,102600.0,12.4341,12.6624,12.2531,12.5522,102600.0
2009-03-05 10:00:00,15.95,16.22,15.66,15.77,139200.0,12.5522,12.7647,12.324,12.4105,139200.0
2009-03-05 10:30:00,15.76,15.86,15.36,15.39,174500.0,12.4027,12.4814,12.0879,12.1115,174500.0
2009-03-05 11:00:00,15.39,15.39,15.02,15.12,168800.0,12.1115,12.1115,11.8203,11.899,168800.0
2009-03-05 11:30:00,15.13,15.3,15.08,15.18,88400.0,11.9069,12.0407,11.8675,11.9462,88400.0
2009-03-05 12:00:00,15.18,15.22,14.96,15.09,152400.0,11.9462,11.9777,11.7731,11.8754,152400.0
2009-03-05 12:30:00,15.11,15.15,14.89,14.9,73700.0,11.8911,11.9226,11.718,11.7259,73700.0
2009-03-05 13:00:00,14.92,15.17,14.89,15.04,99800.0,11.7416,11.9384,11.718,11.8361,99800.0
2009-03-05 13:30:00,15.03,15.1,14.89,15.08,112600.0,11.8282,11.8833,11.718,11.8675,112600.0
2009-03-05 14:00:00,15.08,15.09,14.84,14.87,120900.0,11.8675,11.8754,11.6787,11.7023,120900.0
2009-03-05 14:30:00,14.87,15.03,14.86,14.92,158500.0,11.7023,11.8282,11.6944,11.7416,158500.0
2009-03-05 15:00:00,14.92,15.2,14.86,15.07,268200.0,11.7416,11.962,11.6944,11.8597,268200.0
2009-03-05 15:30:00,15.08,15.17,14.91,15.14,497300.0,11.8675,11.9384,11.7337,11.9147,497300.0
2009-03-06 09:30:00,15.38,15.88,15.09,15.44,123900.0,12.1036,12.4971,11.8754,12.1508,123900.0
2009-03-06 10:00:00,15.45,15.59,14.98,15.14,111500.0,12.1587,12.2689,11.7888,11.9147,111500.0
2009-03-06 10:30:00,15.14,15.21,14.95,14.99,125700.0,11.9147,11.9698,11.7652,11.7967,125700.0
2009-03-06 11:00:00,15.0,15.18,14.94,15.13,95000.0,11.8046,11.9462,11.7574,11.9069,95000.0
2009-03-06 11:30:00,15.12,15.32,15.09,15.2,170700.0,11.899,12.0564,11.8754,11.962,170700.0
2009-03-06 12:00:00,15.19,15.31,15.19,15.26,89600.0,11.9541,12.0485,11.9541,12.0092,89600.0
2009-03-06 12:30:00,15.25,15.34,14.98,15.18,122400.0,12.0013,12.0721,11.7888,11.9462,122400.0
2009-03-06 13:00:00,15.16,15.18,14.95,14.98,92100.0,11.9305,11.9462,11.7652,11.7888,92100.0
2009-03-06 13:30:00,14.97,14.99,14.81,14.85,104000.0,11.781,11.7967,11.655,11.6865,104000.0
2009-03-06 14:00:00,14.86,15.01,14.78,14.86,91800.0,11.6944,11.8124,11.6314,11.6944,91800.0
2009-03-06 14:30:00,14.88,14.96,14.68,14.71,90000.0,11.7101,11.7731,11.5527,11.5763,90000.0
2009-03-06 15:00:00,14.7,14.81,14.62,14.65,169900.0,11.5685,11.655,11.5055,11.5291,169900.0
2009-03-06 15:30:00,14.65,15.12,14.64,15.1,274000.0,11.5291,11.899,11.5213,11.8833,274000.0
2009-03-09 09:30:00,14.86,15.57,14.69,15.49,227700.0,11.6944,12.2531,11.5606,12.1902,227700.0
2009-03-09 10:00:00,15.48,15.87,15.46,15.59,170600.0,12.1823,12.4892,12.1666,12.2689,170600.0
2009-03-09 10:30:00,15.58,15.77,15.41,15.46,123100.0,12.261,12.4105,12.1272,12.1666,123100.0
2009-03-09 11:00:00,15.47,15.64,15.44,15.46,73100.0,12.1744,12.3082,12.1508,12.1666,73100.0
2009-03-09 11:30:00,15.46,15.69,15.46,15.57,120800.0,12.1666,12.3476,12.1666,12.2531,120800.0
2009-03-09 12:00:00,15.56,15.9,15.53,15.82,121600.0,12.2453,12.5128,12.2217,12.4499,121600.0
2009-03-09 12:30:00,15.82,15.84,15.69,15.8,73100.0,12.4499,12.4656,12.3476,12.4341,73100.0
2009-03-09 13:00:00,15.8,15.8,15.56,15.59,88300.0,12.4341,12.4341,12.2453,12.2689,88300.0
2009-03-09 13:30:00,15.6,15.74,15.56,15.64,109100.0,12.2768,12.3869,12.2453,12.3082,109100.0
2009-03-09 14:00:00,15.65,15.78,15.57,15.64,153000.0,12.3161,12.4184,12.2531,12.3082,153000.0
2009-03-09 14:30:00,15.63,15.72,15.48,15.6,213700.0,12.3004,12.3712,12.1823,12.2768,213700.0
2009-03-09 15:00:00,15.6,15.68,15.34,15.44,243600.0,12.2768,12.3397,12.0721,12.1508,243600.0
2009-03-09 15:30:00,15.44,15.55,15.37,15.51,407600.0,12.1508,12.2374,12.0958,12.2059,407600.0
2009-03-10 09:30:00,16.0,16.54,15.75,16.31,205600.0,12.5915,13.0165,12.3948,12.8355,205600.0
2009-03-10 10:00:00,16.31,16.69,16.3,16.33,341700.0,12.8355,13.1346,12.8276,12.8512,341700.0
2009-03-10 10:30:00,16.36,16.39,16.17,16.19,218600.0,12.8749,12.8985,12.7253,12.7411,218600.0
2009-03-10 11:00:00,16.18,16.22,16.07,16.14,258300.0,12.7332,12.7647,12.6466,12.7017,258300.0
2009-03-10 11:30:00,16.15,16.34,16.12,16.34,183700.0,12.7096,12.8591,12.686,12.8591,183700.0
2009-03-10 12:00:00,16.37,16.43,16.29,16.37,159000.0,12.8827,12.9299,12.8198,12.8827,159000.0
2009-03-10 12:30:00,16.36,16.52,16.36,16.36,112000.0,12.8749,13.0008,12.8749,12.8749,112000.0
2009-03-10 13:00:00,16.36,16.53,16.35,16.49,109400.0,12.8749,13.0086,12.867,12.9772,109400.0
2009-03-10 13:30:00,16.48,16.65,16.47,16.57,145500.0,12.9693,13.1031,12.9614,13.0401,145500.0
2009-03-10 14:00:00,16.58,16.59,16.33,16.37,182500.0,13.048,13.0559,12.8512,12.8827,182500.0
2009-03-10 14:30:00,16.38,16.5,16.29,16.4,226700.0,12.8906,12.985,12.8198,12.9063,226700.0
2009-03-10 15:00:00,16.4,16.53,16.36,16.53,317200.0,12.9063,13.0086,12.8749,13.0086,317200.0
2009-03-10 15:30:00,16.53,16.59,16.45,16.53,411800.0,13.0086,13.0559,12.9457,13.0086,411800.0
2009-03-11 09:30:00,16.74,17.15,16.24,17.14,190900.0,13.1739,13.4966,12.7804,13.4887,190900.0
2009-03-11 10:00:00,17.16,17.23,16.94,17.15,133000.0,13.5044,13.5595,13.3313,13.4966,133000.0
2009-03-11 10:30:00,17.13,17.16,16.76,16.83,98800.0,13.4808,13.5044,13.1896,13.2447,98800.0
2009-03-11 11:00:00,16.83,17.03,16.81,16.93,105900.0,13.2447,13.4021,13.229,13.3234,105900.0
2009-03-11 11:30:00,16.95,17.06,16.83,17.01,85800.0,13.3392,13.4257,13.2447,13.3864,85800.0
2009-03-11 12:00:00,17.01,17.08,16.79,16.79,97000.0,13.3864,13.4415,13.2133,13.2133,97000.0
2009-03-11 12:30:00,16.78,16.81,16.56,16.57,103000.0,13.2054,13.229,13.0322,13.0401,103000.0
2009-03-11 13:00:00,16.57,16.7,16.53,16.58,127000.0,13.0401,13.1424,13.0086,13.048,127000.0
2009-03-11 13:30:00,16.59,16.73,16.53,16.61,163000.0,13.0559,13.166,13.0086,13.0716,163000.0
2009-03-11 14:00:00,16.62,16.68,16.23,16.35,155800.0,13.0795,13.1267,12.7725,12.867,155800.0
2009-03-11 14:30:00,16.35,16.63,16.34,16.5,190600.0,12.867,13.0873,12.8591,12.985,190600.0
2009-03-11 15:00:00,16.5,16.89,16.49,16.84,266300.0,12.985,13.2919,12.9772,13.2526,266300.0
2009-03-11 15:30:00,16.85,16.95,16.69,16.72,358000.0,13.2605,13.3392,13.1346,13.1582,358000.0
2009-03-12 09:30:00,16.66,16.84,16.11,16.32,86300.0,13.1109,13.2526,12.6781,12.8434,86300.0
2009-03-12 10:00:00,16.32,16.62,16.21,16.58,172800.0,12.8434,13.0795,12.7568,13.048,172800.0
2009-03-12 10:30:00,16.57,16.8,16.43,16.74,86400.0,13.0401,13.2211,12.9299,13.1739,86400.0
2009-03-12 11:00:00,16.71,16.77,16.38,16.44,82000.0,13.1503,13.1975,12.8906,12.9378,82000.0
2009-03-12 11:30:00,16.44,16.62,16.39,16.44,71400.0,12.9378,13.0795,12.8985,12.9378,71400.0
2009-03-12 12:00:00,16.45,16.65,16.39,16.62,115600.0,12.9457,13.1031,12.8985,13.0795,115600.0
2009-03-12 12:30:00,16.63,16.97,16.61,16.95,110800.0,13.0873,13.3549,13.0716,13.3392,110800.0
2009-03-12 13:00:00,16.96,17.12,16.93,17.02,190000.0,13.347,13.473,13.3234,13.3943,190000.0
2009-03-12 13:30:00,17.03,17.1,16.96,17.0,151200.0,13.4021,13.4572,13.347,13.3785,151200.0
2009-03-12 14:00:00,17.02,17.25,16.92,17.22,158400.0,13.3943,13.5753,13.3156,13.5516,158400.0
2009-03-12 14:30:00,17.21,17.37,17.13,17.25,175200.0,13.5438,13.6697,13.4808,13.5753,175200.0
2009-03-12 15:00:00,17.25,17.5,17.21,17.43,238700.0,13.5753,13.772,13.5438,13.7169,238700.0
2009-03-12 15:30:00,17.42,17.63,17.38,17.6,404100.0,13.709,13.8743,13.6776,13.8507,404100.0
2009-03-13 09:30:00,17.73,17.73,17.23,17.51,59500.0,13.953,13.953,13.5595,13.7799,59500.0
2009-03-13 10:00:00,17.53,17.83,17.45,17.48,51300.0,13.7956,14.0317,13.7327,13.7563,51300.0
2009-03-13 10:30:00,17.52,17.57,17.22,17.29,52900.0,13.7877,13.8271,13.5516,13.6067,52900.0
2009-03-13 11:00:00,17.28,17.43,17.11,17.15,85600.0,13.5989,13.7169,13.4651,13.4966,85600.0
2009-03-13 11:30:00,17.14,17.15,16.87,16.95,65700.0,13.4887,13.4966,13.2762,13.3392,65700.0
2009-03-13 12:00:00,16.96,17.02,16.83,16.86,56200.0,13.347,13.3943,13.2447,13.2683,56200.0
2009-03-13 12:30:00,16.87,17.03,16.81,16.96,128300.0,13.2762,13.4021,13.229,13.347,128300.0
2009-03-13 13:00:00,16.95,17.13,16.87,17.01,105000.0,13.3392,13.4808,13.2762,13.3864,105000.0
2009-03-13 13:30:00,17.01,17.03,16.87,17.0,104500.0,13.3864,13.4021,13.2762,13.3785,104500.0
2009-03-13 14:00:00,17.0,17.06,16.88,16.92,198200.0,13.3785,13.4257,13.2841,13.3156,198200.0
2009-03-13 14:30:00,16.9,17.05,16.89,16.91,209900.0,13.2998,13.4179,13.2919,13.3077,209900.0
2009-03-13 15:00:00,16.9,17.13,16.88,17.06,147800.0,13.2998,13.4808,13.2841,13.4257,147800.0
2009-03-13 15:30:00,17.08,17.16,16.96,17.09,253000.0,13.4415,13.5044,13.347,13.4493,253000.0
2009-03-16 09:30:00,17.35,17.95,17.35,17.82,114200.0,13.654,14.1261,13.654,14.0238,114200.0
2009-03-16 10:00:00,17.84,17.93,17.44,17.44,188700.0,14.0396,14.1104,13.7248,13.7248,188700.0
2009-03-16 10:30:00,17.46,17.59,17.36,17.37,256300.0,13.7405,13.8428,13.6618,13.6697,256300.0
2009-03-16 11:00:00,17.37,17.53,17.32,17.5,165500.0,13.6697,13.7956,13.6303,13.772,165500.0
2009-03-16 11:30:00,17.5,17.52,17.43,17.43,105000.0,13.772,13.7877,13.7169,13.7169,105000.0
2009-03-16 12:00:00,17.45,17.5,17.33,17.5,79200.0,13.7327,13.772,13.6382,13.772,79200.0
2009-03-16 12:30:00,17.5,17.53,17.44,17.49,194600.0,13.772,13.7956,13.7248,13.7641,194600.0
2009-03-16 13:00:00,17.49,17.66,17.45,17.61,332900.0,13.7641,13.8979,13.7327,13.8586,332900.0
2009-03-16 13:30:00,17.63,17.85,17.57,17.66,127400.0,13.8743,14.0474,13.8271,13.8979,127400.0
2009-03-16 14:00:00,17.65,17.69,17.53,17.62,143500.0,13.89,13.9215,13.7956,13.8664,143500.0
2009-03-16 14:30:00,17.65,17.77,17.55,17.57,281400.0,13.89,13.9845,13.8113,13.8271,281400.0
2009-03-16 15:00:00,17.57,17.63,17.36,17.51,286800.0,13.8271,13.8743,13.6618,13.7799,286800.0
2009-03-16 15:30:00,17.51,17.57,17.4,17.46,523600.0,13.7799,13.8271,13.6933,13.7405,523600.0
2009-03-17 09:30:00,17.46,17.77,16.93,17.23,123300.0,13.7405,13.9845,13.3234,13.5595,123300.0
2009-03-17 10:00:00,17.22,17.79,17.22,17.52,217800.0,13.5516,14.0002,13.5516,13.7877,217800.0
2009-03-17 10:30:00,17.51,17.88,17.42,17.78,211600.0,13.7799,14.071,13.709,13.9924,211600.0
2009-03-17 11:00:00,17.78,17.98,17.7,17.74,253900.0,13.9924,14.1497,13.9294,13.9609,253900.0
2009-03-17 11:30:00,17.74,17.94,17.65,17.92,99600.0,13.9609,14.1183,13.89,14.1025,99600.0
2009-03-17 12:00:00,17.93,18.05,17.84,17.92,134900.0,14.1104,14.2048,14.0396,14.1025,134900.0
2009-03-17 12:30:00,17.91,18.16,17.9,18.06,181800.0,14.0947,14.2914,14.0868,14.2127,181800.0
2009-03-17 13:00:00,18.05,18.13,17.99,17.99,110600.0,14.2048,14.2678,14.1576,14.1576,110600.0
2009-03-17 13:30:00,18.0,18.12,17.96,18.0,126200.0,14.1655,14.2599,14.134,14.1655,126200.0
2009-03-17 14:00:00,18.0,18.15,17.95,17.99,163300.0,14.1655,14.2835,14.1261,14.1576,163300.0
2009-03-17 14:30:00,17.98,18.2,17.92,18.16,211200.0,14.1497,14.3229,14.1025,14.2914,211200.0
2009-03-17 15:00:00,18.15,18.35,18.13,18.28,356800.0,14.2835,14.4409,14.2678,14.3858,356800.0
2009-03-17 15:30:00,18.27,18.57,18.22,18.56,411700.0,14.378,14.6141,14.3386,14.6062,411700.0
2009-03-18 09:30:00,18.64,18.68,17.95,18.14,76100.0,14.6691,14.7006,14.1261,14.2757,76100.0
2009-03-18 10:00:00,18.13,18.15,17.74,17.78,79700.0,14.2678,14.2835,13.9609,13.9924,79700.0
2009-03-18 10:30:00,17.8,18.05,17.73,18.02,129300.0,14.0081,14.2048,13.953,14.1812,129300.0
2009-03-18 11:00:00,18.03,18.2,17.92,18.15,109800.0,14.1891,14.3229,14.1025,14.2835,109800.0
2009-03-18 11:30:00,18.15,18.27,18.04,18.27,91600.0,14.2835,14.378,14.197,14.378,91600.0
2009-03-18 12:00:00,18.29,18.52,18.29,18.5,128800.0,14.3937,14.5747,14.3937,14.559,128800.0
2009-03-18 12:30:00,18.49,18.55,18.38,18.51,136400.0,14.5511,14.5983,14.4645,14.5668,136400.0
2009-03-18 13:00:00,18.53,18.6,18.48,18.59,139600.0,14.5826,14.6377,14.5432,14.6298,139600.0
2009-03-18 13:30:00,18.6,18.69,18.58,18.61,204100.0,14.6377,14.7085,14.6219,14.6455,204100.0
2009-03-18 14:00:00,18.6,19.14,18.54,18.95,255900.0,14.6377,15.0626,14.5905,14.9131,255900.0
2009-03-18 14:30:00,18.94,19.59,18.86,19.53,505800.0,14.9052,15.4168,14.8423,15.3696,505800.0
2009-03-18 15:00:00,19.53,19.54,18.93,19.11,464900.0,15.3696,15.3774,14.8974,15.039,464900.0
2009-03-18 15:30:00,19.13,19.33,18.89,19.29,359300.0,15.0548,15.2122,14.8659,15.1807,359300.0
2009-03-19 09:30:00,19.73,19.97,19.35,19.49,122000.0,15.5269,15.7158,15.2279,15.3381,122000.0
2009-03-19 10:00:00,19.51,19.8,19.36,19.63,148800.0,15.3538,15.582,15.2358,15.4482,148800.0
2009-03-19 10:30:00,19.62,20.0,19.61,19.73,110600.0,15.4404,15.7394,15.4325,15.5269,110600.0
2009-03-19 11:00:00,19.72,19.81,19.56,19.7,115700.0,15.5191,15.5899,15.3932,15.5033,115700.0
2009-03-19 11:30:00,19.66,19.72,19.24,19.41,164000.0,15.4719,15.5191,15.1413,15.2751,164000.0
2009-03-19 12:00:00,19.4,19.45,19.26,19.44,89700.0,15.2672,15.3066,15.1571,15.2987,89700.0
2009-03-19 12:30:00,19.44,19.56,19.37,19.49,94800.0,15.2987,15.3932,15.2436,15.3381,94800.0
2009-03-19 13:00:00,19.48,19.66,19.43,19.64,84300.0,15.3302,15.4719,15.2909,15.4561,84300.0
2009-03-19 13:30:00,19.64,19.72,19.51,19.68,144200.0,15.4561,15.5191,15.3538,15.4876,144200.0
2009-03-19 14:00:00,19.69,19.97,19.68,19.96,239900.0,15.4955,15.7158,15.4876,15.7079,239900.0
2009-03-19 14:30:00,19.97,19.97,19.68,19.82,226500.0,15.7158,15.7158,15.4876,15.5978,226500.0
2009-03-19 15:00:00,19.81,19.87,19.56,19.64,298900.0,15.5899,15.6371,15.3932,15.4561,298900.0
2009-03-19 15:30:00,19.64,19.8,19.47,19.57,309100.0,15.4561,15.582,15.3223,15.401,309100.0
2009-03-20 09:30:00,19.62,19.72,19.17,19.39,191500.0,15.4404,15.5191,15.0862,15.2594,191500.0
2009-03-20 10:00:00,19.41,19.53,19.15,19.53,85500.0,15.2751,15.3696,15.0705,15.3696,85500.0
2009-03-20 10:30:00,19.53,19.53,19.05,19.09,147800.0,15.3696,15.3696,14.9918,15.0233,147800.0
2009-03-20 11:00:00,19.07,19.07,18.75,18.84,139400.0,15.0075,15.0075,14.7557,14.8265,139400.0
2009-03-20 11:30:00,18.83,18.86,18.48,18.51,197200.0,14.8187,14.8423,14.5432,14.5668,197200.0
2009-03-20 12:00:00,18.5,18.57,18.4,18.4,155000.0,14.559,14.6141,14.4803,14.4803,155000.0
2009-03-20 12:30:00,18.4,18.5,18.19,18.28,133600.0,14.4803,14.559,14.315,14.3858,133600.0
2009-03-20 13:00:00,18.28,18.28,18.04,18.08,100800.0,14.3858,14.3858,14.197,14.2284,100800.0
2009-03-20 13:30:00,18.08,18.09,17.87,17.88,122300.0,14.2284,14.2363,14.0632,14.071,122300.0
2009-03-20 14:00:00,17.87,17.92,17.75,17.85,186000.0,14.0632,14.1025,13.9687,14.0474,186000.0
2009-03-20 14:30:00,17.85,17.96,17.71,17.89,203800.0,14.0474,14.134,13.9373,14.0789,203800.0
2009-03-20 15:00:00,17.89,18.03,17.87,17.98,220700.0,14.0789,14.1891,14.0632,14.1497,220700.0
2009-03-20 15:30:00,17.99,18.13,17.86,17.91,456400.0,14.1576,14.2678,14.0553,14.0947,456400.0
2009-03-23 09:30:00,18.76,19.04,18.53,18.75,106800.0,14.7636,14.9839,14.5826,14.7557,106800.0
2009-03-23 10:00:00,18.77,19.32,18.74,19.12,152200.0,14.7715,15.2043,14.7478,15.0469,152200.0
2009-03-23 10:30:00,19.13,19.45,19.12,19.44,135300.0,15.0548,15.3066,15.0469,15.2987,135300.0
2009-03-23 11:00:00,19.44,19.5,19.29,19.31,150600.0,15.2987,15.3459,15.1807,15.1964,150600.0
2009-03-23 11:30:00,19.3,19.54,19.29,19.47,132400.0,15.1885,15.3774,15.1807,15.3223,132400.0
2009-03-23 12:00:00,19.49,19.64,19.48,19.56,169000.0,15.3381,15.4561,15.3302,15.3932,169000.0
2009-03-23 12:30:00,19.57,19.64,19.49,19.62,177600.0,15.401,15.4561,15.3381,15.4404,177600.0
2009-03-23 13:00:00,19.62,19.75,19.39,19.4,194800.0,15.4404,15.5427,15.2594,15.2672,194800.0
2009-03-23 13:30:00,19.4,19.41,19.26,19.29,238800.0,15.2672,15.2751,15.1571,15.1807,238800.0
2009-03-23 14:00:00,19.29,19.38,19.24,19.36,249100.0,15.1807,15.2515,15.1413,15.2358,249100.0
2009-03-23 14:30:00,19.37,19.75,19.3,19.75,252800.0,15.2436,15.5427,15.1885,15.5427,252800.0
2009-03-23 15:00:00,19.74,19.94,19.68,19.91,286900.0,15.5348,15.6922,15.4876,15.6686,286900.0
2009-03-23 15:30:00,19.92,20.09,19.85,20.06,396100.0,15.6765,15.8103,15.6214,15.7866,396100.0
2009-03-24 09:30:00,19.43,19.7,18.99,19.31,153300.0,15.2909,15.5033,14.9446,15.1964,153300.0
2009-03-24 10:00:00,19.33,19.75,19.21,19.3,218900.0,15.2122,15.5427,15.1177,15.1885,218900.0
2009-03-24 10:30:00,19.3,19.42,19.15,19.4,150400.0,15.1885,15.283,15.0705,15.2672,150400.0
2009-03-24 11:00:00,19.42,19.85,19.29,19.83,70900.0,15.283,15.6214,15.1807,15.6056,70900.0
2009-03-24 11:30:00,19.84,20.02,19.8,19.97,56300.0,15.6135,15.7552,15.582,15.7158,56300.0
2009-03-24 12:00:00,19.98,20.07,19.92,20.03,101800.0,15.7237,15.7945,15.6765,15.763,101800.0
2009-03-24 12:30:00,20.02,20.17,19.82,20.09,96300.0,15.7552,15.8732,15.5978,15.8103,96300.0
2009-03-24 13:00:00,20.09,20.3,20.08,20.24,102900.0,15.8103,15.9755,15.8024,15.9283,102900.0
2009-03-24 13:30:00,20.26,20.26,20.09,20.16,149500.0,15.944,15.944,15.8103,15.8653,149500.0
2009-03-24 14:00:00,20.16,20.16,20.01,20.02,231800.0,15.8653,15.8653,15.7473,15.7552,231800.0
2009-03-24 14:30:00,20.01,20.12,19.92,20.06,148700.0,15.7473,15.8339,15.6765,15.7866,148700.0
2009-03-24 15:00:00,20.08,20.15,19.93,20.11,197800.0,15.8024,15.8575,15.6843,15.826,197800.0
2009-03-24 15:30:00,20.11,20.17,19.89,19.94,336800.0,15.826,15.8732,15.6529,15.6922,336800.0
2009-03-25 09:30:00,20.1,20.1,19.7,20.02,82800.0,15.8181,15.8181,15.5033,15.7552,82800.0
2009-03-25 10:00:00,20.03,20.44,20.03,20.4,101300.0,15.763,16.0857,15.763,16.0542,101300.0
2009-03-25 10:30:00,20.4,20.65,20.36,20.4,207200.0,16.0542,16.251,16.0227,16.0542,207200.0
2009-03-25 11:00:00,20.41,20.48,20.1,20.15,141200.0,16.0621,16.1172,15.8181,15.8575,141200.0
2009-03-25 11:30:00,20.16,20.22,19.95,20.0,81200.0,15.8653,15.9126,15.7001,15.7394,81200.0
2009-03-25 12:00:00,19.96,20.13,19.81,19.86,67100.0,15.7079,15.8417,15.5899,15.6293,67100.0
2009-03-25 12:30:00,19.88,20.09,19.82,20.03,97200.0,15.645,15.8103,15.5978,15.763,97200.0
2009-03-25 13:00:00,20.03,20.1,19.49,19.51,104600.0,15.763,15.8181,15.3381,15.3538,104600.0
2009-03-25 13:30:00,19.5,19.65,19.49,19.56,148300.0,15.3459,15.464,15.3381,15.3932,148300.0
2009-03-25 14:00:00,19.55,19.55,19.09,19.22,138000.0,15.3853,15.3853,15.0233,15.1256,138000.0
2009-03-25 14:30:00,19.22,19.23,18.89,18.93,127900.0,15.1256,15.1335,14.8659,14.8974,127900.0
2009-03-25 15:00:00,18.92,19.36,18.79,19.34,200600.0,14.8895,15.2358,14.7872,15.22,200600.0
2009-03-25 15:30:00,19.35,19.69,19.26,19.64,315000.0,15.2279,15.4955,15.1571,15.4561,315000.0
2009-03-26 09:30:00,20.37,20.58,19.85,20.03,93700.0,16.0306,16.1959,15.6214,15.763,93700.0
2009-03-26 10:00:00,20.02,20.41,20.02,20.11,41800.0,15.7552,16.0621,15.7552,15.826,41800.0
2009-03-26 10:30:00,20.1,20.22,19.96,20.09,66200.0,15.8181,15.9126,15.7079,15.8103,66200.0
2009-03-26 11:00:00,20.09,20.58,20.04,20.47,123700.0,15.8103,16.1959,15.7709,16.1093,123700.0
2009-03-26 11:30:00,20.47,20.69,20.45,20.62,102800.0,16.1093,16.2824,16.0936,16.2274,102800.0
2009-03-26 12:00:00,20.64,20.98,20.6,20.91,140500.0,16.2431,16.5107,16.2116,16.4556,140500.0
2009-03-26 12:30:00,20.9,20.97,20.66,20.71,68700.0,16.4477,16.5028,16.2588,16.2982,68700.0
2009-03-26 13:00:00,20.71,21.02,20.68,20.93,112800.0,16.2982,16.5421,16.2746,16.4713,112800.0
2009-03-26 13:30:00,20.94,21.0,20.75,20.97,120700.0,16.4792,16.5264,16.3297,16.5028,120700.0
2009-03-26 14:00:00,20.97,21.23,20.95,21.01,225400.0,16.5028,16.7074,16.4871,16.5343,225400.0
2009-03-26 14:30:00,21.01,21.1,20.8,20.81,239100.0,16.5343,16.6051,16.369,16.3769,239100.0
2009-03-26 15:00:00,20.82,21.07,20.77,21.03,276100.0,16.3847,16.5815,16.3454,16.55,276100.0
2009-03-26 15:30:00,21.03,21.19,20.94,21.16,415400.0,16.55,16.6759,16.4792,16.6523,415400.0
2009-03-27 09:30:00,20.76,21.2,20.68,21.14,170200.0,16.3375,16.6838,16.2746,16.6366,170200.0
2009-03-27 10:00:00,21.12,21.19,20.85,20.93,104900.0,16.6208,16.6759,16.4084,16.4713,104900.0
2009-03-27 10:30:00,20.93,21.28,20.79,21.14,102500.0,16.4713,16.7468,16.3611,16.6366,102500.0
2009-03-27 11:00:00,21.14,21.27,21.02,21.18,57500.0,16.6366,16.7389,16.5421,16.6681,57500.0
2009-03-27 11:30:00,21.19,21.49,21.14,21.45,103800.0,16.6759,16.912,16.6366,16.8805,103800.0
2009-03-27 12:00:00,21.45,21.53,21.27,21.3,68600.0,16.8805,16.9435,16.7389,16.7625,68600.0
2009-03-27 12:30:00,21.29,21.37,21.02,21.11,66400.0,16.7546,16.8176,16.5421,16.613,66400.0
2009-03-27 13:00:00,21.11,21.14,21.01,21.04,87900.0,16.613,16.6366,16.5343,16.5579,87900.0
2009-03-27 13:30:00,21.04,21.13,20.85,21.01,196500.0,16.5579,16.6287,16.4084,16.5343,196500.0
2009-03-27 14:00:00,21.0,21.22,21.0,21.1,145200.0,16.5264,16.6995,16.5264,16.6051,145200.0
2009-03-27 14:30:00,21.11,21.23,21.02,21.22,134800.0,16.613,16.7074,16.5421,16.6995,134800.0
2009-03-27 15:00:00,21.22,21.32,21.07,21.09,177700.0,16.6995,16.7782,16.5815,16.5972,177700.0
2009-03-27 15:30:00,21.09,21.23,21.0,21.09,332500.0,16.5972,16.7074,16.5264,16.5972,332500.0
2009-03-30 09:30:00,20.38,20.4,19.25,19.35,429800.0,16.0385,16.0542,15.1492,15.2279,429800.0
2009-03-30 10:00:00,19.35,19.37,19.0,19.14,128300.0,15.2279,15.2436,14.9525,15.0626,128300.0
2009-03-30 10:30:00,19.16,19.16,18.9,19.1,85500.0,15.0784,15.0784,14.8738,15.0312,85500.0
2009-03-30 11:00:00,19.12,19.26,19.01,19.11,88400.0,15.0469,15.1571,14.9603,15.039,88400.0
2009-03-30 11:30:00,19.11,19.18,19.05,19.18,57000.0,15.039,15.0941,14.9918,15.0941,57000.0
2009-03-30 12:00:00,19.19,19.33,19.12,19.23,95000.0,15.102,15.2122,15.0469,15.1335,95000.0
2009-03-30 12:30:00,19.24,19.31,19.11,19.11,100800.0,15.1413,15.1964,15.039,15.039,100800.0
2009-03-30 13:00:00,19.11,19.39,19.1,19.36,51000.0,15.039,15.2594,15.0312,15.2358,51000.0
2009-03-30 13:30:00,19.36,19.39,19.09,19.1,93400.0,15.2358,15.2594,15.0233,15.0312,93400.0
2009-03-30 14:00:00,19.1,19.31,19.09,19.16,115000.0,15.0312,15.1964,15.0233,15.0784,115000.0
2009-03-30 14:30:00,19.17,19.21,19.06,19.1,118100.0,15.0862,15.1177,14.9997,15.0312,118100.0
2009-03-30 15:00:00,19.07,19.37,19.02,19.25,684500.0,15.0075,15.2436,14.9682,15.1492,684500.0
2009-03-30 15:30:00,19.25,19.42,19.19,19.38,337700.0,15.1492,15.283,15.102,15.2515,337700.0
2009-03-31 09:30:00,19.62,19.68,19.1,19.25,176700.0,15.4404,15.4876,15.0312,15.1492,176700.0
2009-03-31 10:00:00,19.24,19.73,19.22,19.7,103200.0,15.1413,15.5269,15.1256,15.5033,103200.0
2009-03-31 10:30:00,19.71,19.8,19.54,19.57,59700.0,15.5112,15.582,15.3774,15.401,59700.0
2009-03-31 11:00:00,19.59,19.67,19.55,19.65,52600.0,15.4168,15.4797,15.3853,15.464,52600.0
2009-03-31 11:30:00,19.64,19.66,19.49,19.56,62000.0,15.4561,15.4719,15.3381,15.3932,62000.0
2009-03-31 12:00:00,19.55,19.57,19.35,19.46,97800.0,15.3853,15.401,15.2279,15.3145,97800.0
2009-03-31 12:30:00,19.47,19.63,19.46,19.59,45100.0,15.3223,15.4482,15.3145,15.4168,45100.0
2009-03-31 13:00:00,19.6,19.79,19.59,19.69,60800.0,15.4246,15.5742,15.4168,15.4955,60800.0
2009-03-31 13:30:00,19.7,19.76,19.65,19.73,52000.0,15.5033,15.5506,15.464,15.5269,52000.0
2009-03-31 14:00:00,19.74,20.0,19.72,19.9,155900.0,15.5348,15.7394,15.5191,15.6607,155900.0
2009-03-31 14:30:00,19.9,20.11,19.89,20.01,130500.0,15.6607,15.826,15.6529,15.7473,130500.0
2009-03-31 15:00:00,20.01,20.03,19.75,19.89,170600.0,15.7473,15.763,15.5427,15.6529,170600.0
2009-03-31 15:30:00,19.89,19.9,19.56,19.63,390300.0,15.6529,15.6607,15.3932,15.4482,390300.0
2009-04-01 09:30:00,19.21,19.64,18.94,19.41,198500.0,15.1177,15.4561,14.9052,15.2751,198500.0
2009-04-01 10:00:00,19.41,19.86,19.34,19.7,253600.0,15.2751,15.6293,15.22,15.5033,253600.0
2009-04-01 10:30:00,19.66,19.99,19.62,19.89,88300.0,15.4719,15.7316,15.4404,15.6529,88300.0
2009-04-01 11:00:00,19.88,19.88,19.63,19.84,87400.0,15.645,15.645,15.4482,15.6135,87400.0
2009-04-01 11:30:00,19.85,19.98,19.8,19.92,78400.0,15.6214,15.7237,15.582,15.6765,78400.0
2009-04-01 12:00:00,19.93,20.15,19.93,20.05,103800.0,15.6843,15.8575,15.6843,15.7788,103800.0
2009-04-01 12:30:00,20.05,20.19,19.97,19.99,88500.0,15.7788,15.889,15.7158,15.7316,88500.0
2009-04-01 13:00:00,19.98,20.06,19.9,20.0,50200.0,15.7237,15.7866,15.6607,15.7394,50200.0
2009-04-01 13:30:00,19.99,20.13,19.95,20.1,154400.0,15.7316,15.8417,15.7001,15.8181,154400.0
2009-04-01 14:00:00,20.11,20.51,20.09,20.5,335300.0,15.826,16.1408,15.8103,16.1329,335300.0
2009-04-01 14:30:00,20.51,20.9,20.49,20.84,368700.0,16.1408,16.4477,16.125,16.4005,368700.0
2009-04-01 15:00:00,20.84,20.88,20.41,20.55,328000.0,16.4005,16.432,16.0621,16.1723,328000.0
2009-04-01 15:30:00,20.56,20.83,20.5,20.63,429400.0,16.1801,16.3926,16.1329,16.2352,429400.0
2009-04-02 09:30:00,21.25,21.67,21.24,21.67,154600.0,16.7231,17.0537,16.7153,17.0537,154600.0
2009-04-02 10:00:00,21.68,21.75,21.39,21.39,112800.0,17.0615,17.1166,16.8333,16.8333,112800.0
2009-04-02 10:30:00,21.38,21.75,21.35,21.75,123000.0,16.8254,17.1166,16.8018,17.1166,123000.0
2009-04-02 11:00:00,21.75,22.04,21.71,22.04,177700.0,17.1166,17.3449,17.0851,17.3449,177700.0
2009-04-02 11:30:00,22.05,22.36,22.0,22.31,257200.0,17.3527,17.5967,17.3134,17.5573,257200.0
2009-04-02 12:00:00,22.29,22.42,22.25,22.4,68800.0,17.5416,17.6439,17.5101,17.6282,68800.0
2009-04-02 12:30:00,22.42,22.65,22.41,22.48,128000.0,17.6439,17.8249,17.636,17.6911,128000.0
2009-04-02 13:00:00,22.49,22.5,22.01,22.01,163700.0,17.699,17.7069,17.3212,17.3212,163700.0
2009-04-02 13:30:00,22.01,22.1,21.78,22.06,196800.0,17.3212,17.3921,17.1402,17.3606,196800.0
2009-04-02 14:00:00,22.06,22.44,22.05,22.43,86900.0,17.3606,17.6596,17.3527,17.6518,86900.0
2009-04-02 14:30:00,22.43,22.58,22.36,22.47,138400.0,17.6518,17.7698,17.5967,17.6832,138400.0
2009-04-02 15:00:00,22.46,22.53,22.26,22.42,232700.0,17.6754,17.7305,17.518,17.6439,232700.0
2009-04-02 15:30:00,22.43,22.51,22.25,22.27,433500.0,17.6518,17.7147,17.5101,17.5259,433500.0
2009-04-03 09:30:00,22.22,22.8,22.19,22.76,63300.0,17.4865,17.9429,17.4629,17.9115,63300.0
2009-04-03 10:00:00,22.74,22.74,22.21,22.46,72300.0,17.8957,17.8957,17.4786,17.6754,72300.0
2009-04-03 10:30:00,22.49,22.51,22.08,22.11,110700.0,17.699,17.7147,17.3763,17.3999,110700.0
2009-04-03 11:00:00,22.11,22.2,21.87,21.95,144100.0,17.3999,17.4708,17.2111,17.274,144100.0
2009-04-03 11:30:00,21.95,22.19,21.95,22.19,104900.0,17.274,17.4629,17.274,17.4629,104900.0
2009-04-03 12:00:00,22.19,22.48,22.16,22.48,132000.0,17.4629,17.6911,17.4393,17.6911,132000.0
2009-04-03 12:30:00,22.48,22.54,22.38,22.49,140200.0,17.6911,17.7383,17.6124,17.699,140200.0
2009-04-03 13:00:00,22.49,22.62,22.41,22.62,122800.0,17.699,17.8013,17.636,17.8013,122800.0
2009-04-03 13:30:00,22.62,22.75,22.41,22.69,64600.0,17.8013,17.9036,17.636,17.8564,64600.0
2009-04-03 14:00:00,22.72,22.99,22.72,22.99,76100.0,17.88,18.0925,17.88,18.0925,76100.0
2009-04-03 14:30:00,22.99,23.06,22.85,22.99,159500.0,18.0925,18.1476,17.9823,18.0925,159500.0
2009-04-03 15:00:00,22.97,23.02,22.5,22.56,148500.0,18.0767,18.1161,17.7069,17.7541,148500.0
2009-04-03 15:30:00,22.56,22.96,22.51,22.9,264700.0,17.7541,18.0689,17.7147,18.0216,264700.0
2009-04-06 09:30:00,22.48,22.7,21.69,21.77,125000.0,17.6911,17.8643,17.0694,17.1324,125000.0
2009-04-06 10:00:00,21.77,22.14,21.74,21.87,69300.0,17.1324,17.4235,17.1088,17.2111,69300.0
2009-04-06 10:30:00,21.87,22.09,21.81,21.98,111700.0,17.2111,17.3842,17.1638,17.2976,111700.0
2009-04-06 11:00:00,21.97,21.97,21.7,21.77,78300.0,17.2898,17.2898,17.0773,17.1324,78300.0
2009-04-06 11:30:00,21.77,21.82,21.66,21.8,80900.0,17.1324,17.1717,17.0458,17.156,80900.0
2009-04-06 12:00:00,21.8,21.93,21.8,21.89,47100.0,17.156,17.2583,17.156,17.2268,47100.0
2009-04-06 12:30:00,21.89,22.11,21.88,22.11,54500.0,17.2268,17.3999,17.2189,17.3999,54500.0
2009-04-06 13:00:00,22.12,22.18,22.02,22.06,69300.0,17.4078,17.455,17.3291,17.3606,69300.0
2009-04-06 13:30:00,22.07,22.22,21.91,22.21,65600.0,17.3685,17.4865,17.2425,17.4786,65600.0
2009-04-06 14:00:00,22.2,22.37,22.2,22.33,88200.0,17.4708,17.6046,17.4708,17.5731,88200.0
2009-04-06 14:30:00,22.34,22.59,22.2,22.55,174400.0,17.5809,17.7777,17.4708,17.7462,174400.0
2009-04-06 15:00:00,22.56,22.64,22.41,22.54,903000.0,17.7541,17.817,17.636,17.7383,903000.0
2009-04-06 15:30:00,22.55,23.0,22.55,22.92,283500.0,17.7462,18.1003,17.7462,18.0374,283500.0
2009-04-07 09:30:00,22.28,22.28,21.9,22.18,50600.0,17.5337,17.5337,17.2347,17.455,50600.0
2009-04-07 10:00:00,22.19,22.19,21.99,22.14,74600.0,17.4629,17.4629,17.3055,17.4235,74600.0
2009-04-07 10:30:00,22.14,22.32,22.1,22.1,56200.0,17.4235,17.5652,17.3921,17.3921,56200.0
2009-04-07 11:00:00,22.1,22.2,21.91,21.94,72700.0,17.3921,17.4708,17.2425,17.2662,72700.0
2009-04-07 11:30:00,21.94,22.05,21.78,21.78,59200.0,17.2662,17.3527,17.1402,17.1402,59200.0
2009-04-07 12:00:00,21.8,21.82,21.6,21.61,55100.0,17.156,17.1717,16.9986,17.0065,55100.0
2009-04-07 12:30:00,21.6,21.65,21.56,21.65,35500.0,16.9986,17.0379,16.9671,17.0379,35500.0
2009-04-07 13:00:00,21.65,21.68,21.45,21.45,67400.0,17.0379,17.0615,16.8805,16.8805,67400.0
2009-04-07 13:30:00,21.45,21.45,21.24,21.34,46700.0,16.8805,16.8805,16.7153,16.794,46700.0
2009-04-07 14:00:00,21.34,21.38,21.24,21.36,184200.0,16.794,16.8254,16.7153,16.8097,184200.0
2009-04-07 14:30:00,21.36,21.43,21.32,21.42,47100.0,16.8097,16.8648,16.7782,16.8569,47100.0
2009-04-07 15:00:00,21.42,21.58,21.36,21.41,81100.0,16.8569,16.9828,16.8097,16.8491,81100.0
2009-04-07 15:30:00,21.42,21.54,21.35,21.44,166600.0,16.8569,16.9514,16.8018,16.8727,166600.0
2009-04-08 09:30:00,21.54,21.85,21.49,21.57,83800.0,16.9514,17.1953,16.912,16.975,83800.0
2009-04-08 10:00:00,21.57,21.64,21.22,21.24,53000.0,16.975,17.0301,16.6995,16.7153,53000.0
2009-04-08 10:30:00,21.23,21.38,21.22,21.26,44800.0,16.7074,16.8254,16.6995,16.731,44800.0
2009-04-08 11:00:00,21.27,21.4,21.27,21.31,47100.0,16.7389,16.8412,16.7389,16.7704,47100.0
2009-04-08 11:30:00,21.28,21.45,21.24,21.24,55800.0,16.7468,16.8805,16.7153,16.7153,55800.0
2009-04-08 12:00:00,21.24,21.3,21.1,21.28,50200.0,16.7153,16.7625,16.6051,16.7468,50200.0
2009-04-08 12:30:00,21.29,21.42,21.19,21.4,51100.0,16.7546,16.8569,16.6759,16.8412,51100.0
2009-04-08 13:00:00,21.38,21.39,21.19,21.22,60100.0,16.8254,16.8333,16.6759,16.6995,60100.0
2009-04-08 13:30:00,21.22,21.35,21.19,21.32,45400.0,16.6995,16.8018,16.6759,16.7782,45400.0
2009-04-08 14:00:00,21.33,21.33,21.18,21.21,75200.0,16.7861,16.7861,16.6681,16.6917,75200.0
2009-04-08 14:30:00,21.21,21.23,21.03,21.07,74300.0,16.6917,16.7074,16.55,16.5815,74300.0
2009-04-08 15:00:00,21.07,21.19,20.96,21.13,90400.0,16.5815,16.6759,16.4949,16.6287,90400.0
2009-04-08 15:30:00,21.13,21.41,21.13,21.4,178000.0,16.6287,16.8491,16.6287,16.8412,178000.0
2009-04-09 09:30:00,22.09,22.98,22.03,22.95,156100.0,17.3842,18.0846,17.337,18.061,156100.0
2009-04-09 10:00:00,22.94,23.22,22.93,23.13,90000.0,18.0531,18.2735,18.0453,18.2026,90000.0
2009-04-09 10:30:00,23.14,23.2,22.74,22.75,77100.0,18.2105,18.2577,17.8957,17.9036,77100.0
2009-04-09 11:00:00,22.75,22.86,22.71,22.74,150600.0,17.9036,17.9902,17.8721,17.8957,150600.0
2009-04-09 11:30:00,22.75,22.82,22.74,22.81,85600.0,17.9036,17.9587,17.8957,17.9508,85600.0
2009-04-09 12:00:00,22.8,23.0,22.8,22.9,64100.0,17.9429,18.1003,17.9429,18.0216,64100.0
2009-04-09 12:30:00,22.9,22.95,22.86,22.86,115500.0,18.0216,18.061,17.9902,17.9902,115500.0
2009-04-09 13:00:00,22.87,23.08,22.86,22.95,118500.0,17.998,18.1633,17.9902,18.061,118500.0
2009-04-09 13:30:00,22.95,23.02,22.85,23.01,50900.0,18.061,18.1161,17.9823,18.1082,50900.0
2009-04-09 14:00:00,23.02,23.05,22.94,22.94,59800.0,18.1161,18.1397,18.0531,18.0531,59800.0
2009-04-09 14:30:00,22.95,23.16,22.94,23.13,79800.0,18.061,18.2263,18.0531,18.2026,79800.0
2009-04-09 15:00:00,23.13,23.21,23.09,23.21,85100.0,18.2026,18.2656,18.1712,18.2656,85100.0
2009-04-09 15:30:00,23.21,23.27,23.11,23.25,224900.0,18.2656,18.3128,18.1869,18.2971,224900.0
2009-04-13 09:30:00,23.05,23.07,22.58,22.67,158800.0,18.1397,18.1554,17.7698,17.8406,158800.0
2009-04-13 10:00:00,22.67,23.45,22.67,23.41,64900.0,17.8406,18.4545,17.8406,18.423,64900.0
2009-04-13 10:30:00,23.41,23.41,23.08,23.11,140400.0,18.423,18.423,18.1633,18.1869,140400.0
2009-04-13 11:00:00,23.1,23.1,22.86,23.03,86800.0,18.179,18.179,17.9902,18.124,86800.0
2009-04-13 11:30:00,23.02,23.02,22.81,23.0,48700.0,18.1161,18.1161,17.9508,18.1003,48700.0
2009-04-13 12:00:00,23.02,23.25,23.02,23.18,23600.0,18.1161,18.2971,18.1161,18.242,23600.0
2009-04-13 12:30:00,23.18,23.32,23.18,23.31,37300.0,18.242,18.3522,18.242,18.3443,37300.0
2009-04-13 13:00:00,23.3,23.42,23.19,23.39,45600.0,18.3364,18.4309,18.2499,18.4073,45600.0
2009-04-13 13:30:00,23.39,23.55,23.39,23.5,49100.0,18.4073,18.5332,18.4073,18.4938,49100.0
2009-04-13 14:00:00,23.51,23.62,23.4,23.46,70200.0,18.5017,18.5883,18.4151,18.4623,70200.0
2009-04-13 14:30:00,23.45,23.53,23.36,23.37,80700.0,18.4545,18.5174,18.3837,18.3915,80700.0
2009-04-13 15:00:00,23.37,23.55,23.32,23.55,255400.0,18.3915,18.5332,18.3522,18.5332,255400.0
2009-04-13 15:30:00,23.56,23.78,23.54,23.63,263200.0,18.541,18.7142,18.5253,18.5961,263200.0
2009-04-14 09:30:00,23.39,23.73,23.28,23.72,87300.0,18.4073,18.6748,18.3207,18.667,87300.0
2009-04-14 10:00:00,23.72,24.16,23.6,24.14,142400.0,18.667,19.0132,18.5725,18.9975,142400.0
2009-04-14 10:30:00,24.14,24.29,24.05,24.06,99500.0,18.9975,19.1155,18.9267,18.9345,99500.0
2009-04-14 11:00:00,24.05,24.08,23.49,23.56,72700.0,18.9267,18.9503,18.486,18.541,72700.0
2009-04-14 11:30:00,23.56,23.76,23.54,23.54,53600.0,18.541,18.6984,18.5253,18.5253,53600.0
2009-04-14 12:00:00,23.54,23.55,23.3,23.46,46300.0,18.5253,18.5332,18.3364,18.4623,46300.0
2009-04-14 12:30:00,23.45,23.45,23.07,23.1,78000.0,18.4545,18.4545,18.1554,18.179,78000.0
2009-04-14 13:00:00,23.11,23.32,23.05,23.32,87100.0,18.1869,18.3522,18.1397,18.3522,87100.0
2009-04-14 13:30:00,23.32,23.37,23.18,23.32,60700.0,18.3522,18.3915,18.242,18.3522,60700.0
2009-04-14 14:00:00,23.33,23.41,23.15,23.34,89100.0,18.36,18.423,18.2184,18.3679,89100.0
2009-04-14 14:30:00,23.35,23.52,23.27,23.52,127900.0,18.3758,18.5096,18.3128,18.5096,127900.0
2009-04-14 15:00:00,23.55,23.74,23.55,23.66,207400.0,18.5332,18.6827,18.5332,18.6197,207400.0
2009-04-14 15:30:00,23.66,23.66,23.33,23.39,270500.0,18.6197,18.6197,18.36,18.4073,270500.0
2009-04-15 09:30:00,23.06,23.47,23.05,23.34,128100.0,18.1476,18.4702,18.1397,18.3679,128100.0
2009-04-15 10:00:00,23.35,23.82,23.33,23.66,85400.0,18.3758,18.7457,18.36,18.6197,85400.0
2009-04-15 10:30:00,23.66,23.77,23.49,23.56,84500.0,18.6197,18.7063,18.486,18.541,84500.0
2009-04-15 11:00:00,23.57,23.65,23.41,23.59,31400.0,18.5489,18.6119,18.423,18.5647,31400.0
2009-04-15 11:30:00,23.59,23.77,23.49,23.58,36900.0,18.5647,18.7063,18.486,18.5568,36900.0
2009-04-15 12:00:00,23.58,23.65,23.52,23.63,29900.0,18.5568,18.6119,18.5096,18.5961,29900.0
2009-04-15 12:30:00,23.62,23.78,23.62,23.78,37100.0,18.5883,18.7142,18.5883,18.7142,37100.0
2009-04-15 13:00:00,23.78,23.83,23.65,23.74,35800.0,18.7142,18.7535,18.6119,18.6827,35800.0
2009-04-15 13:30:00,23.73,23.74,23.48,23.59,43400.0,18.6748,18.6827,18.4781,18.5647,43400.0
2009-04-15 14:00:00,23.59,23.71,23.33,23.36,47200.0,18.5647,18.6591,18.36,18.3837,47200.0
2009-04-15 14:30:00,23.36,23.48,23.32,23.4,73700.0,18.3837,18.4781,18.3522,18.4151,73700.0
2009-04-15 15:00:00,23.39,23.69,23.39,23.66,88500.0,18.4073,18.6434,18.4073,18.6197,88500.0
2009-04-15 15:30:00,23.66,23.86,23.65,23.84,134700.0,18.6197,18.7771,18.6119,18.7614,134700.0
2009-04-16 09:30:00,23.95,24.2,23.71,23.84,53800.0,18.848,19.0447,18.6591,18.7614,53800.0
2009-04-16 10:00:00,23.86,23.89,23.55,23.82,40900.0,18.7771,18.8007,18.5332,18.7457,40900.0
2009-04-16 10:30:00,23.81,23.91,23.5,23.62,75000.0,18.7378,18.8165,18.4938,18.5883,75000.0
2009-04-16 11:00:00,23.62,23.93,23.58,23.93,57800.0,18.5883,18.8322,18.5568,18.8322,57800.0
2009-04-16 11:30:00,23.93,24.37,23.93,24.3,164600.0,18.8322,19.1785,18.8322,19.1234,164600.0
2009-04-16 12:00:00,24.3,24.34,24.22,24.29,45700.0,19.1234,19.1549,19.0604,19.1155,45700.0
2009-04-16 12:30:00,24.29,24.37,24.25,24.36,36300.0,19.1155,19.1785,19.0841,19.1706,36300.0
2009-04-16 13:00:00,24.37,24.45,24.21,24.29,85700.0,19.1785,19.2415,19.0526,19.1155,85700.0
2009-04-16 13:30:00,24.28,24.31,24.12,24.29,48200.0,19.1077,19.1313,18.9818,19.1155,48200.0
2009-04-16 14:00:00,24.29,24.63,24.29,24.62,62000.0,19.1155,19.3831,19.1155,19.3752,62000.0
2009-04-16 14:30:00,24.63,25.06,24.61,25.04,122700.0,19.3831,19.7215,19.3674,19.7058,122700.0
2009-04-16 15:00:00,25.04,25.11,24.97,25.0,135000.0,19.7058,19.7609,19.6507,19.6743,135000.0
2009-04-16 15:30:00,25.01,25.03,24.76,24.89,211300.0,19.6822,19.6979,19.4854,19.5877,211300.0
2009-04-17 09:30:00,24.94,24.94,24.29,24.42,82400.0,19.6271,19.6271,19.1155,19.2178,82400.0
2009-04-17 10:00:00,24.43,24.55,24.25,24.3,138500.0,19.2257,19.3201,19.0841,19.1234,138500.0
2009-04-17 10:30:00,24.28,24.28,23.93,23.95,95000.0,19.1077,19.1077,18.8322,18.848,95000.0
2009-04-17 11:00:00,23.96,23.96,23.75,23.89,127500.0,18.8558,18.8558,18.6906,18.8007,127500.0
2009-04-17 11:30:00,23.88,23.95,23.82,23.89,109300.0,18.7929,18.848,18.7457,18.8007,109300.0
2009-04-17 12:00:00,23.89,23.91,23.72,23.76,173400.0,18.8007,18.8165,18.667,18.6984,173400.0
2009-04-17 12:30:00,23.76,23.85,23.55,23.74,130000.0,18.6984,18.7693,18.5332,18.6827,130000.0
2009-04-17 13:00:00,23.74,24.07,23.7,24.0,98300.0,18.6827,18.9424,18.6512,18.8873,98300.0
2009-04-17 13:30:00,23.99,24.02,23.91,23.97,55900.0,18.8794,18.9031,18.8165,18.8637,55900.0
2009-04-17 14:00:00,23.98,24.06,23.93,24.05,63900.0,18.8716,18.9345,18.8322,18.9267,63900.0
2009-04-17 14:30:00,24.06,24.25,24.01,24.08,88300.0,18.9345,19.0841,18.8952,18.9503,88300.0
2009-04-17 15:00:00,24.08,24.43,24.08,24.32,168200.0,18.9503,19.2257,18.9503,19.1391,168200.0
2009-04-17 15:30:00,24.31,24.33,24.11,24.13,176000.0,19.1313,19.147,18.9739,18.9896,176000.0
2009-04-20 09:30:00,23.62,23.93,22.68,22.8,143900.0,18.5883,18.8322,17.8485,17.9429,143900.0
2009-04-20 10:00:00,22.78,22.78,22.31,22.4,76100.0,17.9272,17.9272,17.5573,17.6282,76100.0
2009-04-20 10:30:00,22.38,22.53,22.32,22.46,46300.0,17.6124,17.7305,17.5652,17.6754,46300.0
2009-04-20 11:00:00,22.47,22.81,22.38,22.8,54300.0,17.6832,17.9508,17.6124,17.9429,54300.0
2009-04-20 11:30:00,22.79,22.87,22.68,22.73,51700.0,17.9351,17.998,17.8485,17.8879,51700.0
2009-04-20 12:00:00,22.73,22.73,22.46,22.5,61900.0,17.8879,17.8879,17.6754,17.7069,61900.0
2009-04-20 12:30:00,22.5,22.5,22.3,22.48,79200.0,17.7069,17.7069,17.5495,17.6911,79200.0
2009-04-20 13:00:00,22.46,22.46,22.17,22.3,69700.0,17.6754,17.6754,17.4472,17.5495,69700.0
2009-04-20 13:30:00,22.29,22.56,22.29,22.48,72800.0,17.5416,17.7541,17.5416,17.6911,72800.0
2009-04-20 14:00:00,22.48,22.48,22.25,22.33,73700.0,17.6911,17.6911,17.5101,17.5731,73700.0
2009-04-20 14:30:00,22.33,22.4,22.17,22.21,48200.0,17.5731,17.6282,17.4472,17.4786,48200.0
2009-04-20 15:00:00,22.21,22.32,22.19,22.23,70900.0,17.4786,17.5652,17.4629,17.4944,70900.0
2009-04-20 15:30:00,22.23,22.43,22.2,22.32,331800.0,17.4944,17.6518,17.4708,17.5652,331800.0
2009-04-21 09:30:00,21.65,22.66,21.65,22.63,159500.0,17.0379,17.8328,17.0379,17.8092,159500.0
2009-04-21 10:00:00,22.65,22.66,21.91,21.96,104600.0,17.8249,17.8328,17.2425,17.2819,104600.0
2009-04-21 10:30:00,21.97,22.46,21.95,22.46,82100.0,17.2898,17.6754,17.274,17.6754,82100.0
2009-04-21 11:00:00,22.48,22.85,22.47,22.76,150100.0,17.6911,17.9823,17.6832,17.9115,150100.0
2009-04-21 11:30:00,22.76,22.87,22.71,22.76,109700.0,17.9115,17.998,17.8721,17.9115,109700.0
2009-04-21 12:00:00,22.78,23.04,22.78,22.88,49100.0,17.9272,18.1318,17.9272,18.0059,49100.0
2009-04-21 12:30:00,22.9,23.08,22.75,22.78,53800.0,18.0216,18.1633,17.9036,17.9272,53800.0
2009-04-21 13:00:00,22.81,22.93,22.61,22.62,37700.0,17.9508,18.0453,17.7934,17.8013,37700.0
2009-04-21 13:30:00,22.62,22.69,22.46,22.66,39200.0,17.8013,17.8564,17.6754,17.8328,39200.0
2009-04-21 14:00:00,22.68,22.78,22.54,22.68,39500.0,17.8485,17.9272,17.7383,17.8485,39500.0
2009-04-21 14:30:00,22.69,22.81,22.56,22.62,108400.0,17.8564,17.9508,17.7541,17.8013,108400.0
2009-04-21 15:00:00,22.61,22.9,22.58,22.81,188800.0,17.7934,18.0216,17.7698,17.9508,188800.0
2009-04-21 15:30:00,22.8,22.98,22.68,22.93,190000.0,17.9429,18.0846,17.8485,18.0453,190000.0
2009-04-22 09:30:00,22.56,23.53,22.56,23.4,82200.0,17.7541,18.5174,17.7541,18.4151,82200.0
2009-04-22 10:00:00,23.38,24.19,23.38,24.19,140500.0,18.3994,19.0368,18.3994,19.0368,140500.0
2009-04-22 10:30:00,24.19,24.22,23.77,23.77,72200.0,19.0368,19.0604,18.7063,18.7063,72200.0
2009-04-22 11:00:00,23.77,23.89,23.66,23.86,50000.0,18.7063,18.8007,18.6197,18.7771,50000.0
2009-04-22 11:30:00,23.86,24.18,23.86,24.18,53200.0,18.7771,19.029,18.7771,19.029,53200.0
2009-04-22 12:00:00,24.18,24.35,24.08,24.21,82400.0,19.029,19.1628,18.9503,19.0526,82400.0
2009-04-22 12:30:00,24.2,24.2,23.8,24.11,52800.0,19.0447,19.0447,18.7299,18.9739,52800.0
2009-04-22 13:00:00,24.11,24.29,23.93,24.27,65900.0,18.9739,19.1155,18.8322,19.0998,65900.0
2009-04-22 13:30:00,24.29,24.35,24.13,24.19,116200.0,19.1155,19.1628,18.9896,19.0368,116200.0
2009-04-22 14:00:00,24.18,24.43,24.16,24.36,68100.0,19.029,19.2257,19.0132,19.1706,68100.0
2009-04-22 14:30:00,24.37,24.57,24.25,24.42,106000.0,19.1785,19.3359,19.0841,19.2178,106000.0
2009-04-22 15:00:00,24.42,24.67,24.24,24.5,197200.0,19.2178,19.4146,19.0762,19.2808,197200.0
2009-04-22 15:30:00,24.5,24.6,23.81,23.92,301000.0,19.2808,19.3595,18.7378,18.8244,301000.0
2009-04-23 09:30:00,23.66,24.25,23.24,23.61,195700.0,18.6197,19.0841,18.2892,18.5804,195700.0
2009-04-23 10:00:00,23.61,23.67,23.26,23.52,138800.0,18.5804,18.6276,18.305,18.5096,138800.0
2009-04-23 10:30:00,23.5,23.72,23.24,23.3,78700.0,18.4938,18.667,18.2892,18.3364,78700.0
2009-04-23 11:00:00,23.28,23.51,23.12,23.24,104400.0,18.3207,18.5017,18.1948,18.2892,104400.0
2009-04-23 11:30:00,23.25,23.33,22.99,23.04,105700.0,18.2971,18.36,18.0925,18.1318,105700.0
2009-04-23 12:00:00,23.04,23.5,22.95,23.25,127800.0,18.1318,18.4938,18.061,18.2971,127800.0
2009-04-23 12:30:00,23.24,23.41,23.11,23.3,92700.0,18.2892,18.423,18.1869,18.3364,92700.0
2009-04-23 13:00:00,23.31,23.75,23.31,23.7,82400.0,18.3443,18.6906,18.3443,18.6512,82400.0
2009-04-23 13:30:00,23.7,23.71,23.21,23.31,105100.0,18.6512,18.6591,18.2656,18.3443,105100.0
2009-04-23 14:00:00,23.3,23.47,23.12,23.43,100100.0,18.3364,18.4702,18.1948,18.4387,100100.0
2009-04-23 14:30:00,23.41,23.73,23.35,23.4,138200.0,18.423,18.6748,18.3758,18.4151,138200.0
2009-04-23 15:00:00,23.41,23.45,23.11,23.35,139400.0,18.423,18.4545,18.1869,18.3758,139400.0
2009-04-23 15:30:00,23.34,23.67,23.18,23.62,176000.0,18.3679,18.6276,18.242,18.5883,176000.0
2009-04-24 09:30:00,24.11,25.11,23.82,25.01,586600.0,18.9739,19.7609,18.7457,19.6822,586600.0
2009-04-24 10:00:00,25.04,25.56,24.97,25.5,637400.0,19.7058,20.115,19.6507,20.0678,637400.0
2009-04-24 10:30:00,25.49,26.23,25.49,26.14,291400.0,20.0599,20.6423,20.0599,20.5714,291400.0
2009-04-24 11:00:00,26.12,26.2,25.75,25.78,241000.0,20.5557,20.6187,20.2645,20.2881,241000.0
2009-04-24 11:30:00,25.78,26.14,25.77,25.99,234400.0,20.2881,20.5714,20.2803,20.4534,234400.0
2009-04-24 12:00:00,25.99,26.03,25.81,25.91,104100.0,20.4534,20.4849,20.3117,20.3904,104100.0
2009-04-24 12:30:00,25.91,26.02,25.83,25.97,109000.0,20.3904,20.477,20.3275,20.4376,109000.0
2009-04-24 13:00:00,25.98,26.03,25.73,25.77,163600.0,20.4455,20.4849,20.2488,20.2803,163600.0
2009-04-24 13:30:00,25.77,25.78,25.47,25.61,232300.0,20.2803,20.2881,20.0442,20.1543,232300.0
2009-04-24 14:00:00,25.62,25.78,25.16,25.57,182100.0,20.1622,20.2881,19.8002,20.1229,182100.0
2009-04-24 14:30:00,25.63,26.02,25.61,25.97,97500.0,20.1701,20.477,20.1543,20.4376,97500.0
2009-04-24 15:00:00,25.99,26.02,25.71,25.82,147000.0,20.4534,20.477,20.233,20.3196,147000.0
2009-04-24 15:30:00,25.83,25.91,25.5,25.58,202100.0,20.3275,20.3904,20.0678,20.1307,202100.0
2009-04-27 09:30:00,25.35,25.57,24.7,24.97,220400.0,19.9497,20.1229,19.4382,19.6507,220400.0
2009-04-27 10:00:00,24.97,25.13,24.66,25.06,127000.0,19.6507,19.7766,19.4067,19.7215,127000.0
2009-04-27 10:30:00,24.97,24.98,24.74,24.92,158400.0,19.6507,19.6585,19.4697,19.6113,158400.0
2009-04-27 11:00:00,24.92,25.03,24.65,24.79,167400.0,19.6113,19.6979,19.3988,19.509,167400.0
2009-04-27 11:30:00,24.81,24.86,24.6,24.69,121100.0,19.5248,19.5641,19.3595,19.4303,121100.0
2009-04-27 12:00:00,24.68,24.91,24.6,24.64,207500.0,19.4225,19.6035,19.3595,19.391,207500.0
2009-04-27 12:30:00,24.64,24.66,24.32,24.4,217100.0,19.391,19.4067,19.1391,19.2021,217100.0
2009-04-27 13:00:00,24.39,24.4,24.02,24.02,131400.0,19.1942,19.2021,18.9031,18.9031,131400.0
2009-04-27 13:30:00,24.03,24.3,23.97,24.2,182900.0,18.9109,19.1234,18.8637,19.0447,182900.0
2009-04-27 14:00:00,24.19,24.27,24.08,24.26,108300.0,19.0368,19.0998,18.9503,19.0919,108300.0
2009-04-27 14:30:00,24.26,24.37,24.21,24.24,64000.0,19.0919,19.1785,19.0526,19.0762,64000.0
2009-04-27 15:00:00,24.24,24.6,24.1,24.4,185900.0,19.0762,19.3595,18.966,19.2021,185900.0
2009-04-27 15:30:00,24.39,24.5,24.19,24.28,324700.0,19.1942,19.2808,19.0368,19.1077,324700.0
2009-04-28 09:30:00,23.18,24.2,23.03,23.51,311800.0,18.242,19.0447,18.124,18.5017,311800.0
2009-04-28 10:00:00,23.51,24.18,23.51,24.11,176200.0,18.5017,19.029,18.5017,18.9739,176200.0
2009-04-28 10:30:00,24.1,24.13,23.69,23.77,128800.0,18.966,18.9896,18.6434,18.7063,128800.0
2009-04-28 11:00:00,23.78,23.9,23.51,23.51,85400.0,18.7142,18.8086,18.5017,18.5017,85400.0
2009-04-28 11:30:00,23.53,23.62,23.41,23.59,119800.0,18.5174,18.5883,18.423,18.5647,119800.0
2009-04-28 12:00:00,23.6,23.96,23.59,23.88,114000.0,18.5725,18.8558,18.5647,18.7929,114000.0
2009-04-28 12:30:00,23.87,24.05,23.83,24.01,110300.0,18.785,18.9267,18.7535,18.8952,110300.0
2009-04-28 13:00:00,24.0,24.05,23.74,23.77,61800.0,18.8873,18.9267,18.6827,18.7063,61800.0
2009-04-28 13:30:00,23.76,23.94,23.74,23.89,65700.0,18.6984,18.8401,18.6827,18.8007,65700.0
2009-04-28 14:00:00,23.89,24.29,23.89,24.2,154200.0,18.8007,19.1155,18.8007,19.0447,154200.0
2009-04-28 14:30:00,24.21,24.3,23.96,24.0,90600.0,19.0526,19.1234,18.8558,18.8873,90600.0
2009-04-28 15:00:00,24.0,24.07,23.6,23.65,190600.0,18.8873,18.9424,18.5725,18.6119,190600.0
2009-04-28 15:30:00,23.65,23.8,23.52,23.75,272900.0,18.6119,18.7299,18.5096,18.6906,272900.0
2009-04-29 09:30:00,24.16,24.16,23.31,23.81,249900.0,19.0132,19.0132,18.3443,18.7378,249900.0
2009-04-29 10:00:00,23.83,23.96,23.72,23.86,198500.0,18.7535,18.8558,18.667,18.7771,198500.0
2009-04-29 10:30:00,23.87,24.1,23.85,24.0,170300.0,18.785,18.966,18.7693,18.8873,170300.0
2009-04-29 11:00:00,23.98,24.25,23.93,24.21,153000.0,18.8716,19.0841,18.8322,19.0526,153000.0
2009-04-29 11:30:00,24.22,24.3,24.1,24.12,171100.0,19.0604,19.1234,18.966,18.9818,171100.0
2009-04-29 12:00:00,24.12,24.17,24.0,24.12,114800.0,18.9818,19.0211,18.8873,18.9818,114800.0
2009-04-29 12:30:00,24.13,24.17,24.01,24.13,92000.0,18.9896,19.0211,18.8952,18.9896,92000.0
2009-04-29 13:00:00,24.14,24.32,24.13,24.32,110600.0,18.9975,19.1391,18.9896,19.1391,110600.0
2009-04-29 13:30:00,24.32,24.35,24.18,24.18,109300.0,19.1391,19.1628,19.029,19.029,109300.0
2009-04-29 14:00:00,24.18,24.27,24.02,24.18,198200.0,19.029,19.0998,18.9031,19.029,198200.0
2009-04-29 14:30:00,24.24,24.35,24.17,24.24,251800.0,19.0762,19.1628,19.0211,19.0762,251800.0
2009-04-29 15:00:00,24.24,24.33,23.87,23.91,251600.0,19.0762,19.147,18.785,18.8165,251600.0
2009-04-29 15:30:00,23.91,24.26,23.87,24.05,434700.0,18.8165,19.0919,18.785,18.9267,434700.0
2009-04-30 09:30:00,24.75,25.42,24.53,25.29,223100.0,19.4775,20.0048,19.3044,19.9025,223100.0
2009-04-30 10:00:00,25.3,25.43,25.14,25.4,170000.0,19.9104,20.0127,19.7845,19.9891,170000.0
2009-04-30 10:30:00,25.39,25.42,25.02,25.06,157800.0,19.9812,20.0048,19.69,19.7215,157800.0
2009-04-30 11:00:00,25.05,25.45,25.03,25.4,209000.0,19.7136,20.0284,19.6979,19.9891,209000.0
2009-04-30 11:30:00,25.41,25.52,25.19,25.2,117100.0,19.9969,20.0835,19.8238,19.8317,117100.0
2009-04-30 12:00:00,25.2,25.23,24.91,24.98,101100.0,19.8317,19.8553,19.6035,19.6585,101100.0
2009-04-30 12:30:00,25.0,25.0,24.4,24.65,148100.0,19.6743,19.6743,19.2021,19.3988,148100.0
2009-04-30 13:00:00,24.63,24.75,24.26,24.34,127900.0,19.3831,19.4775,19.0919,19.1549,127900.0
2009-04-30 13:30:00,24.34,24.69,24.28,24.61,95100.0,19.1549,19.4303,19.1077,19.3674,95100.0
2009-04-30 14:00:00,24.61,24.69,24.48,24.57,121700.0,19.3674,19.4303,19.2651,19.3359,121700.0
2009-04-30 14:30:00,24.57,24.62,24.39,24.6,116400.0,19.3359,19.3752,19.1942,19.3595,116400.0
2009-04-30 15:00:00,24.6,24.62,24.13,24.31,186500.0,19.3595,19.3752,18.9896,19.1313,186500.0
2009-04-30 15:30:00,24.31,24.61,24.28,24.3,790300.0,19.1313,19.3674,19.1077,19.1234,790300.0
2009-05-01 09:30:00,25.54,25.73,24.57,25.29,244900.0,20.0993,20.2488,19.3359,19.9025,244900.0
2009-05-01 10:00:00,25.3,25.38,24.77,25.05,206500.0,19.9104,19.9733,19.4933,19.7136,206500.0
2009-05-01 10:30:00,25.04,25.17,24.84,24.97,207600.0,19.7058,19.8081,19.5484,19.6507,207600.0
2009-05-01 11:00:00,24.97,25.4,24.96,25.3,198600.0,19.6507,19.9891,19.6428,19.9104,198600.0
2009-05-01 11:30:00,25.3,25.41,25.16,25.3,159500.0,19.9104,19.9969,19.8002,19.9104,159500.0
2009-05-01 12:00:00,25.31,25.39,25.22,25.24,204400.0,19.9182,19.9812,19.8474,19.8632,204400.0
2009-05-01 12:30:00,25.23,25.44,25.2,25.37,147500.0,19.8553,20.0206,19.8317,19.9655,147500.0
2009-05-01 13:00:00,25.37,25.52,25.37,25.52,220300.0,19.9655,20.0835,19.9655,20.0835,220300.0
2009-05-01 13:30:00,25.52,25.83,25.5,25.79,167000.0,20.0835,20.3275,20.0678,20.296,167000.0
2009-05-01 14:00:00,25.79,25.9,25.68,25.72,115800.0,20.296,20.3826,20.2094,20.2409,115800.0
2009-05-01 14:30:00,25.72,25.78,25.4,25.42,209200.0,20.2409,20.2881,19.9891,20.0048,209200.0
2009-05-01 15:00:00,25.41,25.56,25.17,25.25,188500.0,19.9969,20.115,19.8081,19.871,188500.0
2009-05-01 15:30:00,25.24,25.68,25.19,25.55,426000.0,19.8632,20.2094,19.8238,20.1071,426000.0
2009-05-04 09:30:00,24.55,26.3,24.55,26.04,115600.0,19.3201,20.6973,19.3201,20.4927,115600.0
2009-05-04 10:00:00,26.06,26.42,26.02,26.3,97800.0,20.5085,20.7918,20.477,20.6973,97800.0
2009-05-04 10:30:00,26.29,26.35,26.16,26.34,70400.0,20.6895,20.7367,20.5872,20.7288,70400.0
2009-05-04 11:00:00,26.3,26.36,26.23,26.3,67900.0,20.6973,20.7446,20.6423,20.6973,67900.0
2009-05-04 11:30:00,26.28,26.45,26.24,26.34,85100.0,20.6816,20.8154,20.6501,20.7288,85100.0
2009-05-04 12:00:00,26.34,26.49,25.9,25.94,41200.0,20.7288,20.8469,20.3826,20.414,41200.0
2009-05-04 12:30:00,25.94,25.97,25.83,25.92,37900.0,20.414,20.4376,20.3275,20.3983,37900.0
2009-05-04 13:00:00,25.91,26.16,25.91,26.05,96200.0,20.3904,20.5872,20.3904,20.5006,96200.0
2009-05-04 13:30:00,26.06,26.19,26.04,26.11,32600.0,20.5085,20.6108,20.4927,20.5478,32600.0
2009-05-04 14:00:00,26.11,26.21,26.06,26.21,78200.0,20.5478,20.6265,20.5085,20.6265,78200.0
2009-05-04 14:30:00,26.2,26.28,26.01,26.03,82000.0,20.6187,20.6816,20.4691,20.4849,82000.0
2009-05-04 15:00:00,26.02,26.16,25.91,26.14,86100.0,20.477,20.5872,20.3904,20.5714,86100.0
2009-05-04 15:30:00,26.15,26.38,25.91,26.38,122200.0,20.5793,20.7603,20.3904,20.7603,122200.0
2009-05-05 09:30:00,25.5,26.65,25.37,26.24,125400.0,20.0678,20.9728,19.9655,20.6501,125400.0
2009-05-05 10:00:00,26.25,26.76,26.21,26.35,115800.0,20.658,21.0594,20.6265,20.7367,115800.0
2009-05-05 10:30:00,26.36,26.37,25.93,26.0,146800.0,20.7446,20.7524,20.4062,20.4613,146800.0
2009-05-05 11:00:00,25.98,26.04,25.84,25.95,106700.0,20.4455,20.4927,20.3353,20.4219,106700.0
2009-05-05 11:30:00,25.94,26.65,25.94,26.64,356000.0,20.414,20.9728,20.414,20.9649,356000.0
2009-05-05 12:00:00,26.65,26.65,26.05,26.3,63100.0,20.9728,20.9728,20.5006,20.6973,63100.0
2009-05-05 12:30:00,26.29,26.29,26.02,26.24,49200.0,20.6895,20.6895,20.477,20.6501,49200.0
2009-05-05 13:00:00,26.24,26.35,26.24,26.25,60700.0,20.6501,20.7367,20.6501,20.658,60700.0
2009-05-05 13:30:00,26.25,26.39,26.09,26.38,53100.0,20.658,20.7682,20.5321,20.7603,53100.0
2009-05-05 14:00:00,26.39,26.58,26.37,26.53,68500.0,20.7682,20.9177,20.7524,20.8784,68500.0
2009-05-05 14:30:00,26.53,26.79,26.53,26.78,77300.0,20.8784,21.083,20.8784,21.0751,77300.0
2009-05-05 15:00:00,26.78,26.91,26.78,26.88,150700.0,21.0751,21.1774,21.0751,21.1538,150700.0
2009-05-05 15:30:00,26.88,27.07,26.85,26.87,220500.0,21.1538,21.3033,21.1302,21.1459,220500.0
2009-05-06 09:30:00,28.11,28.11,26.45,27.44,141700.0,22.1218,22.1218,20.8154,21.5945,141700.0
2009-05-06 10:00:00,27.43,27.48,26.33,26.33,120500.0,21.5866,21.626,20.721,20.721,120500.0
2009-05-06 10:30:00,26.33,26.62,26.27,26.47,98800.0,20.721,20.9492,20.6737,20.8311,98800.0
2009-05-06 11:00:00,26.48,26.5,26.41,26.44,135700.0,20.839,20.8547,20.7839,20.8075,135700.0
2009-05-06 11:30:00,26.44,26.6,26.44,26.6,106100.0,20.8075,20.9334,20.8075,20.9334,106100.0
2009-05-06 12:00:00,26.6,26.9,26.58,26.9,113600.0,20.9334,21.1695,20.9177,21.1695,113600.0
2009-05-06 12:30:00,26.89,27.0,26.84,26.92,70700.0,21.1617,21.2482,21.1223,21.1853,70700.0
2009-05-06 13:00:00,26.89,27.0,26.68,26.76,52900.0,21.1617,21.2482,20.9964,21.0594,52900.0
2009-05-06 13:30:00,26.76,26.84,26.69,26.84,63100.0,21.0594,21.1223,21.0043,21.1223,63100.0
2009-05-06 14:00:00,26.84,27.37,26.84,27.37,67900.0,21.1223,21.5394,21.1223,21.5394,67900.0
2009-05-06 14:30:00,27.36,27.63,27.24,27.48,153500.0,21.5315,21.744,21.4371,21.626,153500.0
2009-05-06 15:00:00,27.49,27.62,27.28,27.41,167500.0,21.6338,21.7362,21.4686,21.5709,167500.0
2009-05-06 15:30:00,27.41,27.55,27.2,27.42,196500.0,21.5709,21.6811,21.4056,21.5788,196500.0
2009-05-07 09:30:00,27.67,27.82,27.07,27.07,95400.0,21.7755,21.8935,21.3033,21.3033,95400.0
2009-05-07 10:00:00,27.04,27.1,26.03,26.07,107300.0,21.2797,21.3269,20.4849,20.5163,107300.0
2009-05-07 10:30:00,26.05,26.13,25.83,26.11,87700.0,20.5006,20.5636,20.3275,20.5478,87700.0
2009-05-07 11:00:00,26.11,26.11,25.84,25.9,132800.0,20.5478,20.5478,20.3353,20.3826,132800.0
2009-05-07 11:30:00,25.89,26.1,25.83,25.94,98100.0,20.3747,20.54,20.3275,20.414,98100.0
2009-05-07 12:00:00,25.93,26.05,25.86,26.01,56800.0,20.4062,20.5006,20.3511,20.4691,56800.0
2009-05-07 12:30:00,26.0,26.25,25.98,26.17,40300.0,20.4613,20.658,20.4455,20.595,40300.0
2009-05-07 13:00:00,26.17,26.19,25.91,25.96,87200.0,20.595,20.6108,20.3904,20.4298,87200.0
2009-05-07 13:30:00,25.94,25.94,25.67,25.68,106200.0,20.414,20.414,20.2016,20.2094,106200.0
2009-05-07 14:00:00,25.69,25.69,25.25,25.34,82700.0,20.2173,20.2173,19.871,19.9419,82700.0
2009-05-07 14:30:00,25.34,25.37,25.08,25.17,82500.0,19.9419,19.9655,19.7372,19.8081,82500.0
2009-05-07 15:00:00,25.18,25.27,25.04,25.26,122200.0,19.8159,19.8868,19.7058,19.8789,122200.0
2009-05-07 15:30:00,25.26,25.75,25.19,25.55,217800.0,19.8789,20.2645,19.8238,20.1071,217800.0
2009-05-08 09:30:00,25.55,26.67,25.35,26.28,76400.0,20.1071,20.9885,19.9497,20.6816,76400.0
2009-05-08 10:00:00,26.29,26.45,25.73,25.82,64500.0,20.6895,20.8154,20.2488,20.3196,64500.0
2009-05-08 10:30:00,25.8,25.98,25.75,25.8,91400.0,20.3039,20.4455,20.2645,20.3039,91400.0
2009-05-08 11:00:00,25.81,26.06,25.79,25.96,44700.0,20.3117,20.5085,20.296,20.4298,44700.0
2009-05-08 11:30:00,25.97,26.1,25.91,26.01,30300.0,20.4376,20.54,20.3904,20.4691,30300.0
2009-05-08 12:00:00,25.98,26.46,25.98,26.27,38900.0,20.4455,20.8233,20.4455,20.6737,38900.0
2009-05-08 12:30:00,26.27,26.3,26.07,26.25,163600.0,20.6737,20.6973,20.5163,20.658,163600.0
2009-05-08 13:00:00,26.25,26.26,26.13,26.14,80200.0,20.658,20.6659,20.5636,20.5714,80200.0
2009-05-08 13:30:00,26.14,26.17,25.95,26.03,57100.0,20.5714,20.595,20.4219,20.4849,57100.0
2009-05-08 14:00:00,25.98,26.14,25.98,26.07,73800.0,20.4455,20.5714,20.4455,20.5163,73800.0
2009-05-08 14:30:00,26.05,26.21,26.01,26.04,92800.0,20.5006,20.6265,20.4691,20.4927,92800.0
2009-05-08 15:00:00,26.05,26.15,25.93,26.02,100900.0,20.5006,20.5793,20.4062,20.477,100900.0
2009-05-08 15:30:00,26.02,26.2,25.94,26.2,166800.0,20.477,20.6187,20.414,20.6187,166800.0
2009-05-11 09:30:00,25.64,26.07,24.89,25.14,102300.0,20.1779,20.5163,19.5877,19.7845,102300.0
2009-05-11 10:00:00,25.1,25.35,25.04,25.05,78000.0,19.753,19.9497,19.7058,19.7136,78000.0
2009-05-11 10:30:00,25.04,25.23,25.0,25.06,87600.0,19.7058,19.8553,19.6743,19.7215,87600.0
2009-05-11 11:00:00,25.04,25.14,24.91,25.03,156700.0,19.7058,19.7845,19.6035,19.6979,156700.0
2009-05-11 11:30:00,25.03,25.1,24.94,25.01,59700.0,19.6979,19.753,19.6271,19.6822,59700.0
2009-05-11 12:00:00,24.97,25.04,24.89,25.03,40400.0,19.6507,19.7058,19.5877,19.6979,40400.0
2009-05-11 12:30:00,25.03,25.07,24.98,25.0,48400.0,19.6979,19.7294,19.6585,19.6743,48400.0
2009-05-11 13:00:00,24.99,25.15,24.91,25.12,69400.0,19.6664,19.7923,19.6035,19.7687,69400.0
2009-05-11 13:30:00,25.12,25.15,25.0,25.1,56700.0,19.7687,19.7923,19.6743,19.753,56700.0
2009-05-11 14:00:00,25.11,25.11,24.86,24.92,49400.0,19.7609,19.7609,19.5641,19.6113,49400.0
2009-05-11 14:30:00,24.92,25.09,24.9,25.03,58000.0,19.6113,19.7451,19.5956,19.6979,58000.0
2009-05-11 15:00:00,25.04,25.04,24.82,24.88,161200.0,19.7058,19.7058,19.5326,19.5798,161200.0
2009-05-11 15:30:00,24.88,24.9,24.7,24.8,261400.0,19.5798,19.5956,19.4382,19.5169,261400.0
2009-05-12 09:30:00,24.8,25.3,24.75,25.09,133100.0,19.5169,19.9104,19.4775,19.7451,133100.0
2009-05-12 10:00:00,25.16,25.25,24.69,25.05,99000.0,19.8002,19.871,19.4303,19.7136,99000.0
2009-05-12 10:30:00,25.01,25.07,24.75,24.85,72200.0,19.6822,19.7294,19.4775,19.5562,72200.0
2009-05-12 11:00:00,24.85,25.0,24.78,24.88,48300.0,19.5562,19.6743,19.5012,19.5798,48300.0
2009-05-12 11:30:00,24.89,25.12,24.87,25.02,85000.0,19.5877,19.7687,19.572,19.69,85000.0
2009-05-12 12:00:00,25.02,25.11,24.94,25.0,60200.0,19.69,19.7609,19.6271,19.6743,60200.0
2009-05-12 12:30:00,24.99,25.02,24.95,24.98,76800.0,19.6664,19.69,19.6349,19.6585,76800.0
2009-05-12 13:00:00,24.96,25.09,24.96,25.06,54600.0,19.6428,19.7451,19.6428,19.7215,54600.0
2009-05-12 13:30:00,25.06,25.21,24.9,24.91,49800.0,19.7215,19.8395,19.5956,19.6035,49800.0
2009-05-12 14:00:00,24.9,25.14,24.87,25.0,66400.0,19.5956,19.7845,19.572,19.6743,66400.0
2009-05-12 14:30:00,25.0,25.41,24.96,25.33,77900.0,19.6743,19.9969,19.6428,19.934,77900.0
2009-05-12 15:00:00,25.35,25.67,25.2,25.66,90200.0,19.9497,20.2016,19.8317,20.1937,90200.0
2009-05-12 15:30:00,25.65,25.7,25.37,25.53,220800.0,20.1858,20.2252,19.9655,20.0914,220800.0
2009-05-13 09:30:00,24.97,25.19,24.5,24.63,204400.0,19.6507,19.8238,19.2808,19.3831,204400.0
2009-05-13 10:00:00,24.59,24.84,24.53,24.75,230000.0,19.3516,19.5484,19.3044,19.4775,230000.0
2009-05-13 10:30:00,24.75,24.98,24.73,24.77,84100.0,19.4775,19.6585,19.4618,19.4933,84100.0
2009-05-13 11:00:00,24.77,24.8,24.53,24.72,53200.0,19.4933,19.5169,19.3044,19.4539,53200.0
2009-05-13 11:30:00,24.72,24.75,24.55,24.56,159000.0,19.4539,19.4775,19.3201,19.328,159000.0
2009-05-13 12:00:00,24.56,24.77,24.56,24.76,62000.0,19.328,19.4933,19.328,19.4854,62000.0
2009-05-13 12:30:00,24.75,24.75,24.42,24.42,87900.0,19.4775,19.4775,19.2178,19.2178,87900.0
2009-05-13 13:00:00,24.42,24.42,24.18,24.21,71500.0,19.2178,19.2178,19.029,19.0526,71500.0
2009-05-13 13:30:00,24.21,24.51,24.2,24.49,131600.0,19.0526,19.2887,19.0447,19.2729,131600.0
2009-05-13 14:00:00,24.48,24.5,24.25,24.45,63200.0,19.2651,19.2808,19.0841,19.2415,63200.0
2009-05-13 14:30:00,24.45,24.45,24.22,24.34,77300.0,19.2415,19.2415,19.0604,19.1549,77300.0
2009-05-13 15:00:00,24.35,24.41,24.2,24.2,115300.0,19.1628,19.21,19.0447,19.0447,115300.0
2009-05-13 15:30:00,24.21,24.37,24.16,24.28,194200.0,19.0526,19.1785,19.0132,19.1077,194200.0
2009-05-14 09:30:00,24.3,25.11,24.09,24.34,129400.0,19.1234,19.7609,18.9581,19.1549,129400.0
2009-05-14 10:00:00,24.35,24.79,24.33,24.35,65900.0,19.1628,19.509,19.147,19.1628,65900.0
2009-05-14 10:30:00,24.36,24.61,24.31,24.39,128200.0,19.1706,19.3674,19.1313,19.1942,128200.0
2009-05-14 11:00:00,24.38,24.91,24.38,24.87,63600.0,19.1864,19.6035,19.1864,19.572,63600.0
2009-05-14 11:30:00,24.87,24.89,24.63,24.7,50100.0,19.572,19.5877,19.3831,19.4382,50100.0
2009-05-14 12:00:00,24.71,24.86,24.7,24.8,40800.0,19.4461,19.5641,19.4382,19.5169,40800.0
2009-05-14 12:30:00,24.8,24.9,24.69,24.73,95000.0,19.5169,19.5956,19.4303,19.4618,95000.0
2009-05-14 13:00:00,24.72,24.84,24.66,24.68,87400.0,19.4539,19.5484,19.4067,19.4225,87400.0
2009-05-14 13:30:00,24.69,24.96,24.69,24.76,44700.0,19.4303,19.6428,19.4303,19.4854,44700.0
2009-05-14 14:00:00,24.77,24.91,24.76,24.86,45800.0,19.4933,19.6035,19.4854,19.5641,45800.0
2009-05-14 14:30:00,24.85,25.19,24.85,25.06,108100.0,19.5562,19.8238,19.5562,19.7215,108100.0
2009-05-14 15:00:00,25.06,25.18,25.0,25.08,113800.0,19.7215,19.8159,19.6743,19.7372,113800.0
2009-05-14 15:30:00,25.07,25.27,24.91,25.08,321400.0,19.7294,19.8868,19.6035,19.7372,321400.0
2009-05-15 09:30:00,25.04,25.73,24.75,25.55,118800.0,19.7058,20.2488,19.4775,20.1071,118800.0
2009-05-15 10:00:00,25.56,25.67,25.35,25.6,130600.0,20.115,20.2016,19.9497,20.1465,130600.0
2009-05-15 10:30:00,25.63,25.94,25.58,25.73,167900.0,20.1701,20.414,20.1307,20.2488,167900.0
2009-05-15 11:00:00,25.74,25.74,25.37,25.39,136700.0,20.2566,20.2566,19.9655,19.9812,136700.0
2009-05-15 11:30:00,25.41,25.42,24.93,24.98,146700.0,19.9969,20.0048,19.6192,19.6585,146700.0
2009-05-15 12:00:00,24.93,25.25,24.86,25.22,162200.0,19.6192,19.871,19.5641,19.8474,162200.0
2009-05-15 12:30:00,25.2,25.28,25.12,25.26,67200.0,19.8317,19.8946,19.7687,19.8789,67200.0
2009-05-15 13:00:00,25.25,25.27,25.1,25.14,77900.0,19.871,19.8868,19.753,19.7845,77900.0
2009-05-15 13:30:00,25.14,25.18,24.96,25.06,91700.0,19.7845,19.8159,19.6428,19.7215,91700.0
2009-05-15 14:00:00,25.04,25.17,24.9,25.03,66800.0,19.7058,19.8081,19.5956,19.6979,66800.0
2009-05-15 14:30:00,25.03,25.1,24.95,25.04,69500.0,19.6979,19.753,19.6349,19.7058,69500.0
2009-05-15 15:00:00,25.04,25.34,24.98,25.29,93900.0,19.7058,19.9419,19.6585,19.9025,93900.0
2009-05-15 15:30:00,25.3,25.33,25.14,25.26,195000.0,19.9104,19.934,19.7845,19.8789,195000.0
2009-05-18 09:30:00,25.23,26.16,25.1,26.08,182700.0,19.8553,20.5872,19.753,20.5242,182700.0
2009-05-18 10:00:00,26.07,26.25,25.8,26.07,139000.0,20.5163,20.658,20.3039,20.5163,139000.0
2009-05-18 10:30:00,26.07,26.49,26.07,26.45,111100.0,20.5163,20.8469,20.5163,20.8154,111100.0
2009-05-18 11:00:00,26.45,26.73,26.38,26.69,88000.0,20.8154,21.0357,20.7603,21.0043,88000.0
2009-05-18 11:30:00,26.7,27.15,26.61,27.0,182700.0,21.0121,21.3663,20.9413,21.2482,182700.0
2009-05-18 12:00:00,27.01,27.16,26.94,27.08,78800.0,21.2561,21.3741,21.201,21.3112,78800.0
2009-05-18 12:30:00,27.1,27.22,27.0,27.02,110100.0,21.3269,21.4214,21.2482,21.264,110100.0
2009-05-18 13:00:00,27.02,27.13,26.95,27.1,79500.0,21.264,21.3505,21.2089,21.3269,79500.0
2009-05-18 13:30:00,27.1,27.16,26.96,27.08,59400.0,21.3269,21.3741,21.2167,21.3112,59400.0
2009-05-18 14:00:00,27.07,27.13,26.98,27.01,85700.0,21.3033,21.3505,21.2325,21.2561,85700.0
2009-05-18 14:30:00,27.01,27.33,27.0,27.28,82800.0,21.2561,21.5079,21.2482,21.4686,82800.0
2009-05-18 15:00:00,27.28,27.28,27.02,27.16,103300.0,21.4686,21.4686,21.264,21.3741,103300.0
2009-05-18 15:30:00,27.16,27.4,27.1,27.34,222900.0,21.3741,21.563,21.3269,21.5158,222900.0
2009-05-19 09:30:00,27.39,27.73,27.09,27.36,117300.0,21.5551,21.8227,21.3191,21.5315,117300.0
2009-05-19 10:00:00,27.36,27.53,27.12,27.53,74300.0,21.5315,21.6653,21.3427,21.6653,74300.0
2009-05-19 10:30:00,27.54,27.72,27.48,27.61,89600.0,21.6732,21.8148,21.626,21.7283,89600.0
2009-05-19 11:00:00,27.62,27.66,27.39,27.61,80000.0,21.7362,21.7676,21.5551,21.7283,80000.0
2009-05-19 11:30:00,27.62,27.81,27.55,27.59,70900.0,21.7362,21.8857,21.6811,21.7125,70900.0
2009-05-19 12:00:00,27.62,27.85,27.5,27.85,60200.0,21.7362,21.9172,21.6417,21.9172,60200.0
2009-05-19 12:30:00,27.85,27.85,27.67,27.73,88400.0,21.9172,21.9172,21.7755,21.8227,88400.0
2009-05-19 13:00:00,27.7,27.83,27.64,27.79,85400.0,21.7991,21.9014,21.7519,21.8699,85400.0
2009-05-19 13:30:00,27.79,28.0,27.76,27.99,98500.0,21.8699,22.0352,21.8463,22.0273,98500.0
2009-05-19 14:00:00,27.99,28.01,27.8,28.0,94400.0,22.0273,22.0431,21.8778,22.0352,94400.0
2009-05-19 14:30:00,28.0,28.07,27.92,28.07,124600.0,22.0352,22.0903,21.9722,22.0903,124600.0
2009-05-19 15:00:00,28.08,28.2,27.95,27.99,118900.0,22.0982,22.1926,21.9959,22.0273,118900.0
2009-05-19 15:30:00,27.98,27.99,27.72,27.89,185000.0,22.0195,22.0273,21.8148,21.9486,185000.0
2009-05-20 09:30:00,28.27,29.4,28.19,29.38,275300.0,22.2477,23.137,22.1847,23.1212,275300.0
2009-05-20 10:00:00,29.4,29.79,29.35,29.35,258400.0,23.137,23.4439,23.0976,23.0976,258400.0
2009-05-20 10:30:00,29.38,29.56,29.1,29.11,206800.0,23.1212,23.2629,22.9009,22.9087,206800.0
2009-05-20 11:00:00,29.1,29.14,28.84,28.85,118400.0,22.9009,22.9323,22.6963,22.7041,118400.0
2009-05-20 11:30:00,28.85,29.08,28.55,28.61,70000.0,22.7041,22.8851,22.468,22.5153,70000.0
2009-05-20 12:00:00,28.6,28.7,28.52,28.6,167800.0,22.5074,22.5861,22.4444,22.5074,167800.0
2009-05-20 12:30:00,28.6,28.6,27.97,27.97,165300.0,22.5074,22.5074,22.0116,22.0116,165300.0
2009-05-20 13:00:00,27.98,28.2,27.89,27.95,89300.0,22.0195,22.1926,21.9486,21.9959,89300.0
2009-05-20 13:30:00,27.96,28.23,27.96,28.19,78700.0,22.0037,22.2162,22.0037,22.1847,78700.0
2009-05-20 14:00:00,28.2,28.32,27.99,28.28,119100.0,22.1926,22.287,22.0273,22.2556,119100.0
2009-05-20 14:30:00,28.28,28.29,28.0,28.05,96300.0,22.2556,22.2634,22.0352,22.0745,96300.0
2009-05-20 15:00:00,28.05,28.05,27.8,27.87,130200.0,22.0745,22.0745,21.8778,21.9329,130200.0
2009-05-20 15:30:00,27.87,27.87,27.51,27.7,207000.0,21.9329,21.9329,21.6496,21.7991,207000.0
2009-05-21 09:30:00,27.61,27.73,26.93,27.2,162400.0,21.7283,21.8227,21.1931,21.4056,162400.0
2009-05-21 10:00:00,27.2,27.37,26.86,26.86,68800.0,21.4056,21.5394,21.1381,21.1381,68800.0
2009-05-21 10:30:00,26.87,26.98,26.77,26.8,43200.0,21.1459,21.2325,21.0672,21.0908,43200.0
2009-05-21 11:00:00,26.77,26.8,26.56,26.69,27600.0,21.0672,21.0908,20.902,21.0043,27600.0
2009-05-21 11:30:00,26.69,26.84,26.6,26.84,30300.0,21.0043,21.1223,20.9334,21.1223,30300.0
2009-05-21 12:00:00,26.84,26.86,26.4,26.42,32400.0,21.1223,21.1381,20.776,20.7918,32400.0
2009-05-21 12:30:00,26.42,26.58,26.38,26.43,59100.0,20.7918,20.9177,20.7603,20.7997,59100.0
2009-05-21 13:00:00,26.44,26.6,26.35,26.35,33400.0,20.8075,20.9334,20.7367,20.7367,33400.0
2009-05-21 13:30:00,26.36,26.49,26.29,26.38,168200.0,20.7446,20.8469,20.6895,20.7603,168200.0
2009-05-21 14:00:00,26.38,26.46,26.19,26.2,70200.0,20.7603,20.8233,20.6108,20.6187,70200.0
2009-05-21 14:30:00,26.19,26.23,25.97,26.11,112000.0,20.6108,20.6423,20.4376,20.5478,112000.0
2009-05-21 15:00:00,26.1,26.24,26.05,26.07,73300.0,20.54,20.6501,20.5006,20.5163,73300.0
2009-05-21 15:30:00,26.07,26.41,26.07,26.39,236300.0,20.5163,20.7839,20.5163,20.7682,236300.0
2009-05-22 09:30:00,26.43,26.9,26.13,26.38,106000.0,20.7997,21.1695,20.5636,20.7603,106000.0
2009-05-22 10:00:00,26.39,26.94,26.3,26.81,59400.0,20.7682,21.201,20.6973,21.0987,59400.0
2009-05-22 10:30:00,26.79,26.99,26.64,26.93,41700.0,21.083,21.2404,20.9649,21.1931,41700.0
2009-05-22 11:00:00,26.92,26.95,26.74,26.75,95200.0,21.1853,21.2089,21.0436,21.0515,95200.0
2009-05-22 11:30:00,26.75,26.77,26.51,26.56,112900.0,21.0515,21.0672,20.8626,20.902,112900.0
2009-05-22 12:00:00,26.56,26.73,26.47,26.49,102900.0,20.902,21.0357,20.8311,20.8469,102900.0
2009-05-22 12:30:00,26.5,26.62,26.47,26.62,37900.0,20.8547,20.9492,20.8311,20.9492,37900.0
2009-05-22 13:00:00,26.61,26.68,26.56,26.59,35300.0,20.9413,20.9964,20.902,20.9256,35300.0
2009-05-22 13:30:00,26.61,26.63,26.41,26.59,44600.0,20.9413,20.957,20.7839,20.9256,44600.0
2009-05-22 14:00:00,26.6,26.7,26.53,26.54,48500.0,20.9334,21.0121,20.8784,20.8862,48500.0
2009-05-22 14:30:00,26.54,26.67,26.53,26.67,47900.0,20.8862,20.9885,20.8784,20.9885,47900.0
2009-05-22 15:00:00,26.67,26.72,26.38,26.44,74600.0,20.9885,21.0279,20.7603,20.8075,74600.0
2009-05-22 15:30:00,26.41,26.71,26.26,26.3,146000.0,20.7839,21.02,20.6659,20.6973,146000.0
2009-05-26 09:30:00,25.9,26.69,25.67,26.56,108700.0,20.3826,21.0043,20.2016,20.902,108700.0
2009-05-26 10:00:00,26.56,27.18,26.56,26.88,67300.0,20.902,21.3899,20.902,21.1538,67300.0
2009-05-26 10:30:00,26.87,27.13,26.87,26.98,59600.0,21.1459,21.3505,21.1459,21.2325,59600.0
2009-05-26 11:00:00,26.98,27.16,26.95,27.1,47800.0,21.2325,21.3741,21.2089,21.3269,47800.0
2009-05-26 11:30:00,27.1,27.14,26.94,27.03,35100.0,21.3269,21.3584,21.201,21.2718,35100.0
2009-05-26 12:00:00,27.03,27.04,26.94,27.01,26000.0,21.2718,21.2797,21.201,21.2561,26000.0
2009-05-26 12:30:00,27.0,27.03,26.93,27.02,49400.0,21.2482,21.2718,21.1931,21.264,49400.0
2009-05-26 13:00:00,27.02,27.09,27.01,27.09,41900.0,21.264,21.3191,21.2561,21.3191,41900.0
2009-05-26 13:30:00,27.09,27.18,27.08,27.18,27000.0,21.3191,21.3899,21.3112,21.3899,27000.0
2009-05-26 14:00:00,27.17,27.22,27.0,27.0,69900.0,21.382,21.4214,21.2482,21.2482,69900.0
2009-05-26 14:30:00,27.0,27.05,26.81,26.81,62600.0,21.2482,21.2876,21.0987,21.0987,62600.0
2009-05-26 15:00:00,26.81,26.92,26.69,26.75,72400.0,21.0987,21.1853,21.0043,21.0515,72400.0
2009-05-26 15:30:00,26.75,27.05,26.68,27.04,159100.0,21.0515,21.2876,20.9964,21.2797,159100.0
2009-05-27 09:30:00,26.7,27.69,26.61,27.56,368400.0,21.0121,21.7912,20.9413,21.6889,368400.0
2009-05-27 10:00:00,27.59,27.71,27.26,27.45,109600.0,21.7125,21.807,21.4528,21.6024,109600.0
2009-05-27 10:30:00,27.47,27.53,27.3,27.52,41600.0,21.6181,21.6653,21.4843,21.6575,41600.0
2009-05-27 11:00:00,27.52,27.62,27.36,27.55,45000.0,21.6575,21.7362,21.5315,21.6811,45000.0
2009-05-27 11:30:00,27.54,27.65,27.46,27.59,58700.0,21.6732,21.7598,21.6102,21.7125,58700.0
2009-05-27 12:00:00,27.6,27.8,27.57,27.8,44100.0,21.7204,21.8778,21.6968,21.8778,44100.0
2009-05-27 12:30:00,27.79,27.8,27.7,27.74,65900.0,21.8699,21.8778,21.7991,21.8306,65900.0
2009-05-27 13:00:00,27.75,27.87,27.72,27.72,56100.0,21.8385,21.9329,21.8148,21.8148,56100.0
2009-05-27 13:30:00,27.72,27.73,27.24,27.48,83800.0,21.8148,21.8227,21.4371,21.626,83800.0
2009-05-27 14:00:00,27.47,27.48,27.26,27.45,106500.0,21.6181,21.626,21.4528,21.6024,106500.0
2009-05-27 14:30:00,27.45,27.7,27.34,27.49,81500.0,21.6024,21.7991,21.5158,21.6338,81500.0
2009-05-27 15:00:00,27.49,27.65,27.29,27.34,99600.0,21.6338,21.7598,21.4765,21.5158,99600.0
2009-05-27 15:30:00,27.34,27.53,27.32,27.42,176900.0,21.5158,21.6653,21.5001,21.5788,176900.0
2009-05-28 09:30:00,27.6,27.98,27.31,27.59,158900.0,21.7204,22.0195,21.4922,21.7125,158900.0
2009-05-28 10:00:00,27.59,27.59,26.96,27.26,153600.0,21.7125,21.7125,21.2167,21.4528,153600.0
2009-05-28 10:30:00,27.25,27.6,27.2,27.58,57900.0,21.445,21.7204,21.4056,21.7047,57900.0
2009-05-28 11:00:00,27.59,27.9,27.59,27.8,79900.0,21.7125,21.9565,21.7125,21.8778,79900.0
2009-05-28 11:30:00,27.81,27.9,27.64,27.81,48600.0,21.8857,21.9565,21.7519,21.8857,48600.0
2009-05-28 12:00:00,27.82,27.87,27.4,27.54,107200.0,21.8935,21.9329,21.563,21.6732,107200.0
2009-05-28 12:30:00,27.52,27.52,27.22,27.26,50300.0,21.6575,21.6575,21.4214,21.4528,50300.0
2009-05-28 13:00:00,27.26,27.76,27.26,27.57,71800.0,21.4528,21.8463,21.4528,21.6968,71800.0
2009-05-28 13:30:00,27.58,27.63,27.35,27.5,55600.0,21.7047,21.744,21.5237,21.6417,55600.0
2009-05-28 14:00:00,27.51,27.74,27.51,27.65,53300.0,21.6496,21.8306,21.6496,21.7598,53300.0
2009-05-28 14:30:00,27.65,27.78,27.59,27.68,73300.0,21.7598,21.8621,21.7125,21.7834,73300.0
2009-05-28 15:00:00,27.69,27.76,27.53,27.62,70700.0,21.7912,21.8463,21.6653,21.7362,70700.0
2009-05-28 15:30:00,27.62,27.77,27.53,27.69,90100.0,21.7362,21.8542,21.6653,21.7912,90100.0
2009-05-29 09:30:00,27.86,28.85,27.86,28.3,133700.0,21.925,22.7041,21.925,22.2713,133700.0
2009-05-29 10:00:00,28.32,28.44,28.11,28.31,68800.0,22.287,22.3815,22.1218,22.2792,68800.0
2009-05-29 10:30:00,28.31,28.45,28.23,28.34,51600.0,22.2792,22.3893,22.2162,22.3028,51600.0
2009-05-29 11:00:00,28.35,28.5,28.26,28.31,60400.0,22.3106,22.4287,22.2398,22.2792,60400.0
2009-05-29 11:30:00,28.24,28.35,28.15,28.2,39800.0,22.2241,22.3106,22.1532,22.1926,39800.0
2009-05-29 12:00:00,28.19,28.29,28.05,28.23,126200.0,22.1847,22.2634,22.0745,22.2162,126200.0
2009-05-29 12:30:00,28.23,28.26,28.08,28.17,77200.0,22.2162,22.2398,22.0982,22.169,77200.0
2009-05-29 13:00:00,28.17,28.22,28.06,28.12,51400.0,22.169,22.2083,22.0824,22.1296,51400.0
2009-05-29 13:30:00,28.13,28.22,28.07,28.12,52600.0,22.1375,22.2083,22.0903,22.1296,52600.0
2009-05-29 14:00:00,28.13,28.44,28.07,28.36,133300.0,22.1375,22.3815,22.0903,22.3185,133300.0
2009-05-29 14:30:00,28.36,28.42,28.2,28.4,91700.0,22.3185,22.3657,22.1926,22.35,91700.0
2009-05-29 15:00:00,28.41,28.53,28.36,28.48,85200.0,22.3579,22.4523,22.3185,22.4129,85200.0
2009-05-29 15:30:00,28.48,28.79,28.37,28.79,132600.0,22.4129,22.6569,22.3264,22.6569,132600.0
2009-06-01 09:30:00,28.8,30.21,28.8,30.11,185000.0,22.6648,23.7744,22.6648,23.6957,185000.0
2009-06-01 10:00:00,30.11,30.38,30.11,30.32,75800.0,23.6957,23.9082,23.6957,23.861,75800.0
2009-06-01 10:30:00,30.31,30.4,30.21,30.34,73200.0,23.8531,23.9239,23.7744,23.8767,73200.0
2009-06-01 11:00:00,30.34,30.35,30.12,30.3,67200.0,23.8767,23.8846,23.7036,23.8452,67200.0
2009-06-01 11:30:00,30.31,30.36,30.27,30.34,35000.0,23.8531,23.8925,23.8216,23.8767,35000.0
2009-06-01 12:00:00,30.34,30.96,30.3,30.88,165100.0,23.8767,24.3646,23.8452,24.3017,165100.0
2009-06-01 12:30:00,30.88,30.92,30.63,30.64,53600.0,24.3017,24.3332,24.1049,24.1128,53600.0
2009-06-01 13:00:00,30.63,30.67,30.51,30.56,47300.0,24.1049,24.1364,24.0105,24.0498,47300.0
2009-06-01 13:30:00,30.56,30.94,30.51,30.93,84000.0,24.0498,24.3489,24.0105,24.341,84000.0
2009-06-01 14:00:00,30.94,30.96,30.76,30.83,88800.0,24.3489,24.3646,24.2072,24.2623,88800.0
2009-06-01 14:30:00,30.82,30.89,30.73,30.85,107100.0,24.2545,24.3095,24.1836,24.2781,107100.0
2009-06-01 15:00:00,30.85,30.86,30.41,30.67,107400.0,24.2781,24.2859,23.9318,24.1364,107400.0
2009-06-01 15:30:00,30.67,30.95,30.67,30.79,157600.0,24.1364,24.3568,24.1364,24.2309,157600.0
2009-06-02 09:30:00,30.41,31.0,30.14,31.0,96800.0,23.9318,24.3961,23.7193,24.3961,96800.0
2009-06-02 10:00:00,31.0,31.28,30.77,30.92,81700.0,24.3961,24.6165,24.2151,24.3332,81700.0
2009-06-02 10:30:00,30.94,31.09,30.72,30.78,48300.0,24.3489,24.4669,24.1758,24.223,48300.0
2009-06-02 11:00:00,30.78,30.84,30.52,30.52,36200.0,24.223,24.2702,24.0184,24.0184,36200.0
2009-06-02 11:30:00,30.49,30.49,30.2,30.39,45300.0,23.9948,23.9948,23.7665,23.9161,45300.0
2009-06-02 12:00:00,30.36,30.36,30.18,30.19,45200.0,23.8925,23.8925,23.7508,23.7587,45200.0
2009-06-02 12:30:00,30.15,30.46,30.15,30.45,47300.0,23.7272,23.9711,23.7272,23.9633,47300.0
2009-06-02 13:00:00,30.45,30.54,30.29,30.5,41100.0,23.9633,24.0341,23.8374,24.0026,41100.0
2009-06-02 13:30:00,30.49,30.58,30.47,30.52,29300.0,23.9948,24.0656,23.979,24.0184,29300.0
2009-06-02 14:00:00,30.52,30.61,30.35,30.59,205200.0,24.0184,24.0892,23.8846,24.0735,205200.0
2009-06-02 14:30:00,30.59,30.7,30.53,30.56,79300.0,24.0735,24.16,24.0262,24.0498,79300.0
2009-06-02 15:00:00,30.56,30.62,30.03,30.03,188300.0,24.0498,24.0971,23.6328,23.6328,188300.0
2009-06-02 15:30:00,30.04,30.4,29.97,30.34,221800.0,23.6406,23.9239,23.5855,23.8767,221800.0
2009-06-03 09:30:00,29.95,30.07,29.44,29.5,80200.0,23.5698,23.6642,23.1684,23.2157,80200.0
2009-06-03 10:00:00,29.48,29.63,29.3,29.49,93500.0,23.1999,23.318,23.0583,23.2078,93500.0
2009-06-03 10:30:00,29.5,29.53,29.22,29.49,50600.0,23.2157,23.2393,22.9953,23.2078,50600.0
2009-06-03 11:00:00,29.55,29.62,29.36,29.51,45600.0,23.255,23.3101,23.1055,23.2235,45600.0
2009-06-03 11:30:00,29.49,29.54,29.12,29.13,35000.0,23.2078,23.2471,22.9166,22.9245,35000.0
2009-06-03 12:00:00,29.14,29.29,29.07,29.17,28800.0,22.9323,23.0504,22.8773,22.956,28800.0
2009-06-03 12:30:00,29.13,29.13,28.94,28.95,40800.0,22.9245,22.9245,22.775,22.7828,40800.0
2009-06-03 13:00:00,28.94,28.96,28.88,28.89,30300.0,22.775,22.7907,22.7277,22.7356,30300.0
2009-06-03 13:30:00,28.88,28.95,28.82,28.95,62200.0,22.7277,22.7828,22.6805,22.7828,62200.0
2009-06-03 14:00:00,28.93,28.98,28.79,28.79,111600.0,22.7671,22.8064,22.6569,22.6569,111600.0
2009-06-03 14:30:00,28.79,28.81,28.67,28.76,76200.0,22.6569,22.6726,22.5625,22.6333,76200.0
2009-06-03 15:00:00,28.77,28.85,28.72,28.8,76600.0,22.6412,22.7041,22.6018,22.6648,76600.0
2009-06-03 15:30:00,28.78,28.9,28.7,28.89,158900.0,22.649,22.7435,22.5861,22.7356,158900.0
2009-06-04 09:30:00,29.02,29.55,28.72,29.1,97400.0,22.8379,23.255,22.6018,22.9009,97400.0
2009-06-04 10:00:00,29.15,29.24,28.74,29.14,71600.0,22.9402,23.011,22.6176,22.9323,71600.0
2009-06-04 10:30:00,29.13,29.45,29.09,29.45,69200.0,22.9245,23.1763,22.893,23.1763,69200.0
2009-06-04 11:00:00,29.43,29.77,29.43,29.75,63700.0,23.1606,23.4281,23.1606,23.4124,63700.0
2009-06-04 11:30:00,29.77,29.96,29.77,29.85,169700.0,23.4281,23.5777,23.4281,23.4911,169700.0
2009-06-04 12:00:00,29.84,30.23,29.74,30.22,64300.0,23.4832,23.7901,23.4045,23.7823,64300.0
2009-06-04 12:30:00,30.22,30.33,30.15,30.33,65600.0,23.7823,23.8688,23.7272,23.8688,65600.0
2009-06-04 13:00:00,30.3,30.56,30.3,30.42,79600.0,23.8452,24.0498,23.8452,23.9397,79600.0
2009-06-04 13:30:00,30.42,30.6,30.41,30.45,60900.0,23.9397,24.0813,23.9318,23.9633,60900.0
2009-06-04 14:00:00,30.47,30.49,30.35,30.45,38600.0,23.979,23.9948,23.8846,23.9633,38600.0
2009-06-04 14:30:00,30.45,30.49,30.29,30.44,42200.0,23.9633,23.9948,23.8374,23.9554,42200.0
2009-06-04 15:00:00,30.43,30.45,30.34,30.43,47500.0,23.9475,23.9633,23.8767,23.9475,47500.0
2009-06-04 15:30:00,30.43,30.53,30.32,30.47,136800.0,23.9475,24.0262,23.861,23.979,136800.0
2009-06-05 09:30:00,31.26,31.26,30.12,30.12,164000.0,24.6007,24.6007,23.7036,23.7036,164000.0
2009-06-05 10:00:00,30.15,30.17,29.45,29.67,167400.0,23.7272,23.7429,23.1763,23.3494,167400.0
2009-06-05 10:30:00,29.67,30.04,29.58,29.91,141700.0,23.3494,23.6406,23.2786,23.5383,141700.0
2009-06-05 11:00:00,29.91,30.1,29.56,29.59,106900.0,23.5383,23.6878,23.2629,23.2865,106900.0
2009-06-05 11:30:00,29.59,29.59,29.17,29.3,102400.0,23.2865,23.2865,22.956,23.0583,102400.0
2009-06-05 12:00:00,29.34,29.34,28.99,29.2,136300.0,23.0897,23.0897,22.8143,22.9796,136300.0
2009-06-05 12:30:00,29.21,29.21,29.07,29.18,84900.0,22.9874,22.9874,22.8773,22.9638,84900.0
2009-06-05 13:00:00,29.18,29.45,29.16,29.43,244900.0,22.9638,23.1763,22.9481,23.1606,244900.0
2009-06-05 13:30:00,29.42,29.51,29.32,29.34,36300.0,23.1527,23.2235,23.074,23.0897,36300.0
2009-06-05 14:00:00,29.34,29.37,28.95,28.99,54600.0,23.0897,23.1134,22.7828,22.8143,54600.0
2009-06-05 14:30:00,28.99,29.32,28.91,29.26,53100.0,22.8143,23.074,22.7513,23.0268,53100.0
2009-06-05 15:00:00,29.25,29.35,29.18,29.21,72700.0,23.0189,23.0976,22.9638,22.9874,72700.0
2009-06-05 15:30:00,29.2,29.5,29.19,29.42,169900.0,22.9796,23.2157,22.9717,23.1527,169900.0
2009-06-08 09:30:00,29.08,29.08,28.25,28.51,103900.0,22.8851,22.8851,22.2319,22.4366,103900.0
2009-06-08 10:00:00,28.51,28.76,28.2,28.24,82500.0,22.4366,22.6333,22.1926,22.2241,82500.0
2009-06-08 10:30:00,28.26,28.48,28.21,28.26,55800.0,22.2398,22.4129,22.2005,22.2398,55800.0
2009-06-08 11:00:00,28.24,28.49,28.22,28.32,28500.0,22.2241,22.4208,22.2083,22.287,28500.0
2009-06-08 11:30:00,28.35,28.55,28.27,28.34,30100.0,22.3106,22.468,22.2477,22.3028,30100.0
2009-06-08 12:00:00,28.36,28.4,28.24,28.32,14000.0,22.3185,22.35,22.2241,22.287,14000.0
2009-06-08 12:30:00,28.3,28.32,28.18,28.3,40000.0,22.2713,22.287,22.1769,22.2713,40000.0
2009-06-08 13:00:00,28.3,28.36,28.23,28.34,43100.0,22.2713,22.3185,22.2162,22.3028,43100.0
2009-06-08 13:30:00,28.33,28.44,28.26,28.26,59800.0,22.2949,22.3815,22.2398,22.2398,59800.0
2009-06-08 14:00:00,28.3,28.36,28.19,28.24,27700.0,22.2713,22.3185,22.1847,22.2241,27700.0
2009-06-08 14:30:00,28.27,28.5,28.27,28.47,35600.0,22.2477,22.4287,22.2477,22.4051,35600.0
2009-06-08 15:00:00,28.48,28.9,28.48,28.86,51600.0,22.4129,22.7435,22.4129,22.712,51600.0
2009-06-08 15:30:00,28.88,29.05,28.71,28.76,116700.0,22.7277,22.8615,22.5939,22.6333,116700.0
2009-06-09 09:30:00,29.1,29.42,28.47,28.9,71700.0,22.9009,23.1527,22.4051,22.7435,71700.0
2009-06-09 10:00:00,28.91,29.15,28.83,28.99,34200.0,22.7513,22.9402,22.6884,22.8143,34200.0
2009-06-09 10:30:00,29.02,29.33,28.81,29.02,50100.0,22.8379,23.0819,22.6726,22.8379,50100.0
2009-06-09 11:00:00,29.05,29.05,28.89,28.98,26700.0,22.8615,22.8615,22.7356,22.8064,26700.0
2009-06-09 11:30:00,28.95,29.01,28.84,28.99,31200.0,22.7828,22.83,22.6963,22.8143,31200.0
2009-06-09 12:00:00,28.99,29.11,28.97,29.1,23500.0,22.8143,22.9087,22.7986,22.9009,23500.0
2009-06-09 12:30:00,29.09,29.15,29.07,29.09,34400.0,22.893,22.9402,22.8773,22.893,34400.0
2009-06-09 13:00:00,29.1,29.18,29.05,29.12,43600.0,22.9009,22.9638,22.8615,22.9166,43600.0
2009-06-09 13:30:00,29.11,29.26,29.07,29.24,17600.0,22.9087,23.0268,22.8773,23.011,17600.0
2009-06-09 14:00:00,29.28,29.36,29.15,29.36,25800.0,23.0425,23.1055,22.9402,23.1055,25800.0
2009-06-09 14:30:00,29.35,29.42,29.25,29.3,13900.0,23.0976,23.1527,23.0189,23.0583,13900.0
2009-06-09 15:00:00,29.3,29.41,29.26,29.36,63700.0,23.0583,23.1448,23.0268,23.1055,63700.0
2009-06-09 15:30:00,29.36,29.44,29.02,29.26,252400.0,23.1055,23.1684,22.8379,23.0268,252400.0
2009-06-10 09:30:00,30.04,30.08,29.25,29.91,145800.0,23.6406,23.6721,23.0189,23.5383,145800.0
2009-06-10 10:00:00,29.83,29.95,28.99,29.06,95600.0,23.4754,23.5698,22.8143,22.8694,95600.0
2009-06-10 10:30:00,29.08,29.23,28.9,28.99,40400.0,22.8851,23.0032,22.7435,22.8143,40400.0
2009-06-10 11:00:00,28.99,28.99,28.7,28.7,86200.0,22.8143,22.8143,22.5861,22.5861,86200.0
2009-06-10 11:30:00,28.69,28.87,28.69,28.75,58500.0,22.5782,22.7199,22.5782,22.6254,58500.0
2009-06-10 12:00:00,28.79,29.12,28.77,29.04,60800.0,22.6569,22.9166,22.6412,22.8537,60800.0
2009-06-10 12:30:00,29.02,29.05,28.87,28.88,38200.0,22.8379,22.8615,22.7199,22.7277,38200.0
2009-06-10 13:00:00,28.9,28.91,28.51,28.51,57100.0,22.7435,22.7513,22.4366,22.4366,57100.0
2009-06-10 13:30:00,28.49,28.58,28.36,28.38,95200.0,22.4208,22.4916,22.3185,22.3342,95200.0
2009-06-10 14:00:00,28.38,28.58,28.34,28.39,142900.0,22.3342,22.4916,22.3028,22.3421,142900.0
2009-06-10 14:30:00,28.38,28.5,28.31,28.48,73400.0,22.3342,22.4287,22.2792,22.4129,73400.0
2009-06-10 15:00:00,28.48,28.5,28.35,28.43,183800.0,22.4129,22.4287,22.3106,22.3736,183800.0
2009-06-10 15:30:00,28.46,28.83,28.46,28.83,128600.0,22.3972,22.6884,22.3972,22.6884,128600.0
2009-06-11 09:30:00,28.86,29.35,28.83,28.99,70400.0,22.712,23.0976,22.6884,22.8143,70400.0
2009-06-11 10:00:00,28.99,29.03,28.78,28.95,77300.0,22.8143,22.8458,22.649,22.7828,77300.0
2009-06-11 10:30:00,28.95,28.97,28.64,28.67,37800.0,22.7828,22.7986,22.5389,22.5625,37800.0
2009-06-11 11:00:00,28.67,28.8,28.59,28.76,25400.0,22.5625,22.6648,22.4995,22.6333,25400.0
2009-06-11 11:30:00,28.77,28.88,28.76,28.81,14300.0,22.6412,22.7277,22.6333,22.6726,14300.0
2009-06-11 12:00:00,28.79,28.79,28.59,28.59,31000.0,22.6569,22.6569,22.4995,22.4995,31000.0
2009-06-11 12:30:00,28.6,28.69,28.5,28.59,55600.0,22.5074,22.5782,22.4287,22.4995,55600.0
2009-06-11 13:00:00,28.59,28.96,28.55,28.95,48600.0,22.4995,22.7907,22.468,22.7828,48600.0
2009-06-11 13:30:00,28.95,28.99,28.74,28.82,38500.0,22.7828,22.8143,22.6176,22.6805,38500.0
2009-06-11 14:00:00,28.78,28.83,28.69,28.79,46700.0,22.649,22.6884,22.5782,22.6569,46700.0
2009-06-11 14:30:00,28.79,28.83,28.68,28.75,48900.0,22.6569,22.6884,22.5703,22.6254,48900.0
2009-06-11 15:00:00,28.77,28.85,28.68,28.8,136900.0,22.6412,22.7041,22.5703,22.6648,136900.0
2009-06-11 15:30:00,28.81,28.93,28.61,28.73,208300.0,22.6726,22.7671,22.5153,22.6097,208300.0
2009-06-12 09:30:00,28.71,28.73,28.04,28.25,76200.0,22.5939,22.6097,22.0667,22.2319,76200.0
2009-06-12 10:00:00,28.19,28.28,28.04,28.14,52100.0,22.1847,22.2556,22.0667,22.1454,52100.0
2009-06-12 10:30:00,28.14,28.32,28.14,28.19,23900.0,22.1454,22.287,22.1454,22.1847,23900.0
2009-06-12 11:00:00,28.23,28.24,28.06,28.15,30900.0,22.2162,22.2241,22.0824,22.1532,30900.0
2009-06-12 11:30:00,28.14,28.32,28.12,28.18,54100.0,22.1454,22.287,22.1296,22.1769,54100.0
2009-06-12 12:00:00,28.22,28.29,28.16,28.21,11700.0,22.2083,22.2634,22.1611,22.2005,11700.0
2009-06-12 12:30:00,28.21,28.21,27.95,28.02,94800.0,22.2005,22.2005,21.9959,22.0509,94800.0
2009-06-12 13:00:00,28.02,28.04,27.89,27.93,38000.0,22.0509,22.0667,21.9486,21.9801,38000.0
2009-06-12 13:30:00,27.93,28.0,27.84,27.91,80200.0,21.9801,22.0352,21.9093,21.9644,80200.0
2009-06-12 14:00:00,27.91,27.91,27.85,27.88,17000.0,21.9644,21.9644,21.9172,21.9408,17000.0
2009-06-12 14:30:00,27.89,28.1,27.84,28.1,53600.0,21.9486,22.1139,21.9093,22.1139,53600.0
2009-06-12 15:00:00,28.1,28.31,28.1,28.26,47700.0,22.1139,22.2792,22.1139,22.2398,47700.0
2009-06-12 15:30:00,28.29,28.4,28.17,28.37,88200.0,22.2634,22.35,22.169,22.3264,88200.0
2009-06-15 09:30:00,29.5,29.5,27.64,28.1,278000.0,23.2157,23.2157,21.7519,22.1139,278000.0
2009-06-15 10:00:00,28.1,28.27,28.06,28.17,79800.0,22.1139,22.2477,22.0824,22.169,79800.0
2009-06-15 10:30:00,28.16,28.2,27.99,28.14,94700.0,22.1611,22.1926,22.0273,22.1454,94700.0
2009-06-15 11:00:00,28.14,28.17,27.99,28.13,70400.0,22.1454,22.169,22.0273,22.1375,70400.0
2009-06-15 11:30:00,28.13,28.2,28.06,28.18,56900.0,22.1375,22.1926,22.0824,22.1769,56900.0
2009-06-15 12:00:00,28.17,28.18,28.12,28.15,50100.0,22.169,22.1769,22.1296,22.1532,50100.0
2009-06-15 12:30:00,28.16,28.36,28.15,28.35,146300.0,22.1611,22.3185,22.1532,22.3106,146300.0
2009-06-15 13:00:00,28.34,28.36,28.3,28.32,86900.0,22.3028,22.3185,22.2713,22.287,86900.0
2009-06-15 13:30:00,28.31,28.32,28.23,28.26,67900.0,22.2792,22.287,22.2162,22.2398,67900.0
2009-06-15 14:00:00,28.26,28.3,28.24,28.28,53100.0,22.2398,22.2713,22.2241,22.2556,53100.0
2009-06-15 14:30:00,28.28,28.29,28.22,28.27,82400.0,22.2556,22.2634,22.2083,22.2477,82400.0
2009-06-15 15:00:00,28.27,28.33,28.22,28.31,78000.0,22.2477,22.2949,22.2083,22.2792,78000.0
2009-06-15 15:30:00,28.33,28.36,28.16,28.28,244100.0,22.2949,22.3185,22.1611,22.2556,244100.0
2009-06-16 09:30:00,28.61,28.74,28.32,28.46,190300.0,22.5153,22.6176,22.287,22.3972,190300.0
2009-06-16 10:00:00,28.51,28.99,28.48,28.66,185800.0,22.4366,22.8143,22.4129,22.5546,185800.0
2009-06-16 10:30:00,28.65,28.75,28.4,28.42,59300.0,22.5467,22.6254,22.35,22.3657,59300.0
2009-06-16 11:00:00,28.44,28.49,28.13,28.16,61300.0,22.3815,22.4208,22.1375,22.1611,61300.0
2009-06-16 11:30:00,28.16,28.17,27.85,27.85,58100.0,22.1611,22.169,21.9172,21.9172,58100.0
2009-06-16 12:00:00,27.82,27.83,27.59,27.7,89100.0,21.8935,21.9014,21.7125,21.7991,89100.0
2009-06-16 12:30:00,27.7,27.7,27.38,27.45,100000.0,21.7991,21.7991,21.5473,21.6024,100000.0
2009-06-16 13:00:00,27.46,27.46,27.23,27.34,54400.0,21.6102,21.6102,21.4292,21.5158,54400.0
2009-06-16 13:30:00,27.34,27.47,27.28,27.36,52900.0,21.5158,21.6181,21.4686,21.5315,52900.0
2009-06-16 14:00:00,27.33,27.34,27.13,27.18,51600.0,21.5079,21.5158,21.3505,21.3899,51600.0
2009-06-16 14:30:00,27.16,27.35,27.1,27.31,72000.0,21.3741,21.5237,21.3269,21.4922,72000.0
2009-06-16 15:00:00,27.32,27.38,27.1,27.13,115100.0,21.5001,21.5473,21.3269,21.3505,115100.0
2009-06-16 15:30:00,27.13,27.14,26.86,26.93,422300.0,21.3505,21.3584,21.1381,21.1931,422300.0
2009-06-17 09:30:00,26.88,27.1,26.18,26.2,248900.0,21.1538,21.3269,20.6029,20.6187,248900.0
2009-06-17 10:00:00,26.19,26.62,26.16,26.4,140500.0,20.6108,20.9492,20.5872,20.776,140500.0
2009-06-17 10:30:00,26.4,26.4,25.9,26.36,187700.0,20.776,20.776,20.3826,20.7446,187700.0
2009-06-17 11:00:00,26.36,26.78,26.3,26.71,72700.0,20.7446,21.0751,20.6973,21.02,72700.0
2009-06-17 11:30:00,26.72,26.83,26.45,26.54,65300.0,21.0279,21.1144,20.8154,20.8862,65300.0
2009-06-17 12:00:00,26.6,26.98,26.6,26.85,37900.0,20.9334,21.2325,20.9334,21.1302,37900.0
2009-06-17 12:30:00,26.85,26.93,26.72,26.84,62800.0,21.1302,21.1931,21.0279,21.1223,62800.0
2009-06-17 13:00:00,26.84,27.13,26.8,27.13,78000.0,21.1223,21.3505,21.0908,21.3505,78000.0
2009-06-17 13:30:00,27.13,27.38,27.13,27.21,100300.0,21.3505,21.5473,21.3505,21.4135,100300.0
2009-06-17 14:00:00,27.21,27.43,27.2,27.41,73800.0,21.4135,21.5866,21.4056,21.5709,73800.0
2009-06-17 14:30:00,27.42,27.42,27.13,27.21,110500.0,21.5788,21.5788,21.3505,21.4135,110500.0
2009-06-17 15:00:00,27.22,27.32,27.07,27.09,185200.0,21.4214,21.5001,21.3033,21.3191,185200.0
2009-06-17 15:30:00,27.09,27.42,27.05,27.27,366300.0,21.3191,21.5788,21.2876,21.4607,366300.0
2009-06-18 09:30:00,27.21,27.44,26.4,27.3,121200.0,21.4135,21.5945,20.776,21.4843,121200.0
2009-06-18 10:00:00,27.32,27.77,27.12,27.61,146800.0,21.5001,21.8542,21.3427,21.7283,146800.0
2009-06-18 10:30:00,27.61,27.66,27.13,27.15,160200.0,21.7283,21.7676,21.3505,21.3663,160200.0
2009-06-18 11:00:00,27.18,27.54,27.16,27.31,129200.0,21.3899,21.6732,21.3741,21.4922,129200.0
2009-06-18 11:30:00,27.32,27.56,27.29,27.56,116600.0,21.5001,21.6889,21.4765,21.6889,116600.0
2009-06-18 12:00:00,27.52,27.67,27.5,27.65,74300.0,21.6575,21.7755,21.6417,21.7598,74300.0
2009-06-18 12:30:00,27.65,27.86,27.64,27.75,149200.0,21.7598,21.925,21.7519,21.8385,149200.0
2009-06-18 13:00:00,27.78,27.88,27.74,27.75,86000.0,21.8621,21.9408,21.8306,21.8385,86000.0
2009-06-18 13:30:00,27.76,27.78,27.5,27.5,81900.0,21.8463,21.8621,21.6417,21.6417,81900.0
2009-06-18 14:00:00,27.5,27.55,27.32,27.39,71100.0,21.6417,21.6811,21.5001,21.5551,71100.0
2009-06-18 14:30:00,27.4,27.63,27.37,27.62,76500.0,21.563,21.744,21.5394,21.7362,76500.0
2009-06-18 15:00:00,27.63,27.72,27.55,27.6,149500.0,21.744,21.8148,21.6811,21.7204,149500.0
2009-06-18 15:30:00,27.59,27.62,27.44,27.6,187700.0,21.7125,21.7362,21.5945,21.7204,187700.0
2009-06-19 09:30:00,27.57,28.58,27.56,28.4,170800.0,21.6968,22.4916,21.6889,22.35,170800.0
2009-06-19 10:00:00,28.39,28.41,27.98,28.02,101000.0,22.3421,22.3579,22.0195,22.0509,101000.0
2009-06-19 10:30:00,27.98,28.13,27.96,28.07,43700.0,22.0195,22.1375,22.0037,22.0903,43700.0
2009-06-19 11:00:00,28.07,28.12,27.82,27.83,33300.0,22.0903,22.1296,21.8935,21.9014,33300.0
2009-06-19 11:30:00,27.83,28.0,27.78,27.98,40400.0,21.9014,22.0352,21.8621,22.0195,40400.0
2009-06-19 12:00:00,27.99,28.03,27.81,27.86,38000.0,22.0273,22.0588,21.8857,21.925,38000.0
2009-06-19 12:30:00,27.85,27.92,27.83,27.86,84900.0,21.9172,21.9722,21.9014,21.925,84900.0
2009-06-19 13:00:00,27.86,27.88,27.73,27.81,39100.0,21.925,21.9408,21.8227,21.8857,39100.0
2009-06-19 13:30:00,27.82,27.89,27.79,27.8,52500.0,21.8935,21.9486,21.8699,21.8778,52500.0
2009-06-19 14:00:00,27.79,27.8,27.64,27.71,109500.0,21.8699,21.8778,21.7519,21.807,109500.0
2009-06-19 14:30:00,27.71,27.84,27.71,27.78,78500.0,21.807,21.9093,21.807,21.8621,78500.0
2009-06-19 15:00:00,27.77,27.96,27.71,27.96,87600.0,21.8542,22.0037,21.807,22.0037,87600.0
2009-06-19 15:30:00,27.95,27.99,27.79,27.82,231200.0,21.9959,22.0273,21.8699,21.8935,231200.0
2009-06-22 09:30:00,27.5,28.19,26.75,26.8,222400.0,21.6417,22.1847,21.0515,21.0908,222400.0
2009-06-22 10:00:00,26.76,26.79,26.48,26.54,150200.0,21.0594,21.083,20.839,20.8862,150200.0
2009-06-22 10:30:00,26.55,26.69,26.38,26.69,99300.0,20.8941,21.0043,20.7603,21.0043,99300.0
2009-06-22 11:00:00,26.69,26.81,26.65,26.79,50600.0,21.0043,21.0987,20.9728,21.083,50600.0
2009-06-22 11:30:00,26.77,26.83,26.56,26.63,66800.0,21.0672,21.1144,20.902,20.957,66800.0
2009-06-22 12:00:00,26.64,26.81,26.6,26.75,52000.0,20.9649,21.0987,20.9334,21.0515,52000.0
2009-06-22 12:30:00,26.75,26.82,26.68,26.71,127500.0,21.0515,21.1066,20.9964,21.02,127500.0
2009-06-22 13:00:00,26.7,26.76,26.54,26.64,34500.0,21.0121,21.0594,20.8862,20.9649,34500.0
2009-06-22 13:30:00,26.63,26.7,26.59,26.67,52200.0,20.957,21.0121,20.9256,20.9885,52200.0
2009-06-22 14:00:00,26.67,26.74,26.55,26.6,54100.0,20.9885,21.0436,20.8941,20.9334,54100.0
2009-06-22 14:30:00,26.6,26.62,26.5,26.55,49900.0,20.9334,20.9492,20.8547,20.8941,49900.0
2009-06-22 15:00:00,26.56,26.72,26.56,26.62,70300.0,20.902,21.0279,20.902,20.9492,70300.0
2009-06-22 15:30:00,26.63,26.69,26.32,26.36,137400.0,20.957,21.0043,20.7131,20.7446,137400.0
2009-06-23 09:30:00,26.39,26.94,26.35,26.48,71200.0,20.7682,21.201,20.7367,20.839,71200.0
2009-06-23 10:00:00,26.46,26.75,26.28,26.36,102300.0,20.8233,21.0515,20.6816,20.7446,102300.0
2009-06-23 10:30:00,26.35,26.37,25.82,25.97,116800.0,20.7367,20.7524,20.3196,20.4376,116800.0
2009-06-23 11:00:00,25.97,26.02,25.81,25.99,38000.0,20.4376,20.477,20.3117,20.4534,38000.0
2009-06-23 11:30:00,25.99,26.27,25.94,26.23,35300.0,20.4534,20.6737,20.414,20.6423,35300.0
2009-06-23 12:00:00,26.22,26.23,26.08,26.17,42400.0,20.6344,20.6423,20.5242,20.595,42400.0
2009-06-23 12:30:00,26.16,26.49,26.16,26.36,489300.0,20.5872,20.8469,20.5872,20.7446,489300.0
2009-06-23 13:00:00,26.36,26.62,26.33,26.35,32100.0,20.7446,20.9492,20.721,20.7367,32100.0
2009-06-23 13:30:00,26.33,26.41,26.24,26.24,28000.0,20.721,20.7839,20.6501,20.6501,28000.0
2009-06-23 14:00:00,26.23,26.47,26.18,26.36,29500.0,20.6423,20.8311,20.6029,20.7446,29500.0
2009-06-23 14:30:00,26.37,26.54,26.3,26.43,53400.0,20.7524,20.8862,20.6973,20.7997,53400.0
2009-06-23 15:00:00,26.44,26.59,26.34,26.57,74500.0,20.8075,20.9256,20.7288,20.9098,74500.0
2009-06-23 15:30:00,26.59,26.77,26.46,26.63,121300.0,20.9256,21.0672,20.8233,20.957,121300.0
2009-06-24 09:30:00,27.5,28.11,27.21,28.05,268500.0,21.6417,22.1218,21.4135,22.0745,268500.0
2009-06-24 10:00:00,28.06,28.33,27.98,28.0,170600.0,22.0824,22.2949,22.0195,22.0352,170600.0
2009-06-24 10:30:00,28.03,28.56,28.0,28.47,154200.0,22.0588,22.4759,22.0352,22.4051,154200.0
2009-06-24 11:00:00,28.48,28.6,28.4,28.46,65400.0,22.4129,22.5074,22.35,22.3972,65400.0
2009-06-24 11:30:00,28.47,28.66,28.35,28.65,57800.0,22.4051,22.5546,22.3106,22.5467,57800.0
2009-06-24 12:00:00,28.65,28.69,28.51,28.55,38100.0,22.5467,22.5782,22.4366,22.468,38100.0
2009-06-24 12:30:00,28.56,28.56,28.46,28.49,50500.0,22.4759,22.4759,22.3972,22.4208,50500.0
2009-06-24 13:00:00,28.48,28.48,28.39,28.46,71400.0,22.4129,22.4129,22.3421,22.3972,71400.0
2009-06-24 13:30:00,28.47,28.5,28.27,28.36,45500.0,22.4051,22.4287,22.2477,22.3185,45500.0
2009-06-24 14:00:00,28.35,28.63,28.12,28.19,98500.0,22.3106,22.531,22.1296,22.1847,98500.0
2009-06-24 14:30:00,28.21,28.45,28.1,28.3,92100.0,22.2005,22.3893,22.1139,22.2713,92100.0
2009-06-24 15:00:00,28.31,28.35,28.0,28.23,139800.0,22.2792,22.3106,22.0352,22.2162,139800.0
2009-06-24 15:30:00,28.22,28.34,28.1,28.31,195600.0,22.2083,22.3028,22.1139,22.2792,195600.0
2009-06-25 09:30:00,27.77,29.09,27.77,28.99,140900.0,21.8542,22.893,21.8542,22.8143,140900.0
2009-06-25 10:00:00,28.97,29.13,28.93,29.09,104500.0,22.7986,22.9245,22.7671,22.893,104500.0
2009-06-25 10:30:00,29.06,29.24,28.88,29.08,89200.0,22.8694,23.011,22.7277,22.8851,89200.0
2009-06-25 11:00:00,29.08,29.24,29.04,29.24,41800.0,22.8851,23.011,22.8537,23.011,41800.0
2009-06-25 11:30:00,29.25,29.49,29.25,29.47,65600.0,23.0189,23.2078,23.0189,23.192,65600.0
2009-06-25 12:00:00,29.48,29.67,29.47,29.57,67400.0,23.1999,23.3494,23.192,23.2707,67400.0
2009-06-25 12:30:00,29.57,29.6,29.45,29.53,57200.0,23.2707,23.2944,23.1763,23.2393,57200.0
2009-06-25 13:00:00,29.5,29.76,29.49,29.7,67100.0,23.2157,23.4203,23.2078,23.3731,67100.0
2009-06-25 13:30:00,29.7,29.77,29.57,29.69,55900.0,23.3731,23.4281,23.2707,23.3652,55900.0
2009-06-25 14:00:00,29.7,29.72,29.38,29.58,62500.0,23.3731,23.3888,23.1212,23.2786,62500.0
2009-06-25 14:30:00,29.59,29.69,29.45,29.65,48800.0,23.2865,23.3652,23.1763,23.3337,48800.0
2009-06-25 15:00:00,29.64,29.71,29.56,29.69,43700.0,23.3258,23.3809,23.2629,23.3652,43700.0
2009-06-25 15:30:00,29.69,29.76,29.5,29.71,186000.0,23.3652,23.4203,23.2157,23.3809,186000.0
2009-06-26 09:30:00,29.4,30.0,29.33,29.76,132600.0,23.137,23.6091,23.0819,23.4203,132600.0
2009-06-26 10:00:00,29.73,30.06,29.65,29.78,47500.0,23.3967,23.6564,23.3337,23.436,47500.0
2009-06-26 10:30:00,29.79,29.92,29.59,29.69,38900.0,23.4439,23.5462,23.2865,23.3652,38900.0
2009-06-26 11:00:00,29.7,29.79,29.51,29.66,103400.0,23.3731,23.4439,23.2235,23.3416,103400.0
2009-06-26 11:30:00,29.64,29.73,29.63,29.65,40200.0,23.3258,23.3967,23.318,23.3337,40200.0
2009-06-26 12:00:00,29.65,29.7,29.5,29.5,68800.0,23.3337,23.3731,23.2157,23.2157,68800.0
2009-06-26 12:30:00,29.51,29.59,29.44,29.55,46900.0,23.2235,23.2865,23.1684,23.255,46900.0
2009-06-26 13:00:00,29.54,29.61,29.52,29.55,56600.0,23.2471,23.3022,23.2314,23.255,56600.0
2009-06-26 13:30:00,29.55,29.58,29.39,29.53,57000.0,23.255,23.2786,23.1291,23.2393,57000.0
2009-06-26 14:00:00,29.54,29.59,29.49,29.54,113400.0,23.2471,23.2865,23.2078,23.2471,113400.0
2009-06-26 14:30:00,29.53,29.69,29.5,29.62,101200.0,23.2393,23.3652,23.2157,23.3101,101200.0
2009-06-26 15:00:00,29.64,29.7,29.49,29.6,96800.0,23.3258,23.3731,23.2078,23.2944,96800.0
2009-06-26 15:30:00,29.6,29.89,29.57,29.69,217500.0,23.2944,23.5226,23.2707,23.3652,217500.0
2009-06-29 09:30:00,29.75,30.28,29.68,29.89,131300.0,23.4124,23.8295,23.3573,23.5226,131300.0
2009-06-29 10:00:00,29.88,30.47,29.7,30.45,76500.0,23.5147,23.979,23.3731,23.9633,76500.0
2009-06-29 10:30:00,30.45,30.54,30.25,30.3,52500.0,23.9633,24.0341,23.8059,23.8452,52500.0
2009-06-29 11:00:00,30.29,30.39,30.22,30.28,32900.0,23.8374,23.9161,23.7823,23.8295,32900.0
2009-06-29 11:30:00,30.28,30.29,30.03,30.13,37700.0,23.8295,23.8374,23.6328,23.7114,37700.0
2009-06-29 12:00:00,30.14,30.22,30.01,30.01,38800.0,23.7193,23.7823,23.617,23.617,38800.0
2009-06-29 12:30:00,30.01,30.23,30.01,30.13,35400.0,23.617,23.7901,23.617,23.7114,35400.0
2009-06-29 13:00:00,30.11,30.29,30.07,30.27,28500.0,23.6957,23.8374,23.6642,23.8216,28500.0
2009-06-29 13:30:00,30.29,30.43,30.29,30.36,52900.0,23.8374,23.9475,23.8374,23.8925,52900.0
2009-06-29 14:00:00,30.37,30.38,30.17,30.2,33300.0,23.9003,23.9082,23.7429,23.7665,33300.0
2009-06-29 14:30:00,30.18,30.33,30.18,30.31,29600.0,23.7508,23.8688,23.7508,23.8531,29600.0
2009-06-29 15:00:00,30.31,30.42,30.26,30.33,40900.0,23.8531,23.9397,23.8138,23.8688,40900.0
2009-06-29 15:30:00,30.34,30.34,30.07,30.26,130500.0,23.8767,23.8767,23.6642,23.8138,130500.0
2009-06-30 09:30:00,29.7,30.11,29.51,29.77,206100.0,23.3731,23.6957,23.2235,23.4281,206100.0
2009-06-30 10:00:00,29.75,29.76,29.43,29.57,259000.0,23.4124,23.4203,23.1606,23.2707,259000.0
2009-06-30 10:30:00,29.56,29.57,29.27,29.27,179900.0,23.2629,23.2707,23.0347,23.0347,179900.0
2009-06-30 11:00:00,29.27,29.38,29.16,29.19,97600.0,23.0347,23.1212,22.9481,22.9717,97600.0
2009-06-30 11:30:00,29.19,29.19,28.73,28.75,75700.0,22.9717,22.9717,22.6097,22.6254,75700.0
2009-06-30 12:00:00,28.76,28.87,28.62,28.8,55400.0,22.6333,22.7199,22.5231,22.6648,55400.0
2009-06-30 12:30:00,28.81,28.96,28.8,28.85,51500.0,22.6726,22.7907,22.6648,22.7041,51500.0
2009-06-30 13:00:00,28.83,28.85,28.67,28.74,64000.0,22.6884,22.7041,22.5625,22.6176,64000.0
2009-06-30 13:30:00,28.74,28.84,28.69,28.76,80200.0,22.6176,22.6963,22.5782,22.6333,80200.0
2009-06-30 14:00:00,28.76,28.89,28.73,28.88,52200.0,22.6333,22.7356,22.6097,22.7277,52200.0
2009-06-30 14:30:00,28.88,29.09,28.78,29.0,91200.0,22.7277,22.893,22.649,22.8222,91200.0
2009-06-30 15:00:00,29.0,29.16,28.96,29.01,88100.0,22.8222,22.9481,22.7907,22.83,88100.0
2009-06-30 15:30:00,29.02,29.16,29.0,29.06,202800.0,22.8379,22.9481,22.8222,22.8694,202800.0
2009-07-01 09:30:00,29.19,29.8,29.18,29.77,136400.0,22.9717,23.4517,22.9638,23.4281,136400.0
2009-07-01 10:00:00,29.77,30.12,29.37,30.06,112900.0,23.4281,23.7036,23.1134,23.6564,112900.0
2009-07-01 10:30:00,30.04,30.04,29.5,29.53,64800.0,23.6406,23.6406,23.2157,23.2393,64800.0
2009-07-01 11:00:00,29.55,29.62,29.44,29.45,52800.0,23.255,23.3101,23.1684,23.1763,52800.0
2009-07-01 11:30:00,29.46,29.67,29.42,29.61,22700.0,23.1842,23.3494,23.1527,23.3022,22700.0
2009-07-01 12:00:00,29.61,29.7,29.42,29.5,36600.0,23.3022,23.3731,23.1527,23.2157,36600.0
2009-07-01 12:30:00,29.49,29.5,29.41,29.49,13700.0,23.2078,23.2157,23.1448,23.2078,13700.0
2009-07-01 13:00:00,29.47,29.57,29.41,29.54,41800.0,23.192,23.2707,23.1448,23.2471,41800.0
2009-07-01 13:30:00,29.54,29.64,29.48,29.55,28600.0,23.2471,23.3258,23.1999,23.255,28600.0
2009-07-01 14:00:00,29.54,29.54,29.34,29.39,32000.0,23.2471,23.2471,23.0897,23.1291,32000.0
2009-07-01 14:30:00,29.38,29.43,29.34,29.38,25500.0,23.1212,23.1606,23.0897,23.1212,25500.0
2009-07-01 15:00:00,29.38,29.46,29.24,29.24,39500.0,23.1212,23.1842,23.011,23.011,39500.0
2009-07-01 15:30:00,29.25,29.38,29.23,29.26,98600.0,23.0189,23.1212,23.0032,23.0268,98600.0
2009-07-02 09:30:00,28.57,28.77,28.38,28.38,76600.0,22.4838,22.6412,22.3342,22.3342,76600.0
2009-07-02 10:00:00,28.39,28.42,28.07,28.09,57900.0,22.3421,22.3657,22.0903,22.106,57900.0
2009-07-02 10:30:00,28.07,28.37,28.07,28.31,50000.0,22.0903,22.3264,22.0903,22.2792,50000.0
2009-07-02 11:00:00,28.27,28.4,28.17,28.33,47100.0,22.2477,22.35,22.169,22.2949,47100.0
2009-07-02 11:30:00,28.3,28.35,28.21,28.32,24500.0,22.2713,22.3106,22.2005,22.287,24500.0
2009-07-02 12:00:00,28.32,28.33,28.23,28.32,12200.0,22.287,22.2949,22.2162,22.287,12200.0
2009-07-02 12:30:00,28.33,28.45,28.25,28.45,23800.0,22.2949,22.3893,22.2319,22.3893,23800.0
2009-07-02 13:00:00,28.44,28.49,28.4,28.45,15600.0,22.3815,22.4208,22.35,22.3893,15600.0
2009-07-02 13:30:00,28.46,28.46,28.37,28.4,21400.0,22.3972,22.3972,22.3264,22.35,21400.0
2009-07-02 14:00:00,28.4,28.52,28.38,28.46,34800.0,22.35,22.4444,22.3342,22.3972,34800.0
2009-07-02 14:30:00,28.46,28.51,28.41,28.48,23200.0,22.3972,22.4366,22.3579,22.4129,23200.0
2009-07-02 15:00:00,28.48,28.48,28.26,28.27,29500.0,22.4129,22.4129,22.2398,22.2477,29500.0
2009-07-02 15:30:00,28.26,28.33,28.06,28.08,175100.0,22.2398,22.2949,22.0824,22.0982,175100.0
2009-07-06 09:30:00,27.6,28.12,27.47,27.91,187200.0,21.7204,22.1296,21.6181,21.9644,187200.0
2009-07-06 10:00:00,27.93,28.01,27.09,27.1,82600.0,21.9801,22.0431,21.3191,21.3269,82600.0
2009-07-06 10:30:00,27.08,27.13,26.89,27.13,80200.0,21.3112,21.3505,21.1617,21.3505,80200.0
2009-07-06 11:00:00,27.13,27.39,27.08,27.36,42200.0,21.3505,21.5551,21.3112,21.5315,42200.0
2009-07-06 11:30:00,27.36,27.36,27.07,27.07,52600.0,21.5315,21.5315,21.3033,21.3033,52600.0
2009-07-06 12:00:00,27.07,27.26,27.02,27.11,20700.0,21.3033,21.4528,21.264,21.3348,20700.0
2009-07-06 12:30:00,27.12,27.14,27.02,27.04,24300.0,21.3427,21.3584,21.264,21.2797,24300.0
2009-07-06 13:00:00,27.03,27.21,27.02,27.14,39800.0,21.2718,21.4135,21.264,21.3584,39800.0
2009-07-06 13:30:00,27.14,27.18,27.12,27.15,29300.0,21.3584,21.3899,21.3427,21.3663,29300.0
2009-07-06 14:00:00,27.15,27.39,27.15,27.39,46400.0,21.3663,21.5551,21.3663,21.5551,46400.0
2009-07-06 14:30:00,27.39,27.42,27.23,27.29,22300.0,21.5551,21.5788,21.4292,21.4765,22300.0
2009-07-06 15:00:00,27.3,27.46,27.3,27.32,39200.0,21.4843,21.6102,21.4843,21.5001,39200.0
2009-07-06 15:30:00,27.3,27.5,27.19,27.45,138300.0,21.4843,21.6417,21.3978,21.6024,138300.0
2009-07-07 09:30:00,27.34,27.34,26.62,26.74,91000.0,21.5158,21.5158,20.9492,21.0436,91000.0
2009-07-07 10:00:00,26.74,26.77,26.2,26.33,190500.0,21.0436,21.0672,20.6187,20.721,190500.0
2009-07-07 10:30:00,26.32,26.4,26.19,26.25,141800.0,20.7131,20.776,20.6108,20.658,141800.0
2009-07-07 11:00:00,26.25,26.28,26.17,26.18,118400.0,20.658,20.6816,20.595,20.6029,118400.0
2009-07-07 11:30:00,26.18,26.19,25.86,26.05,124900.0,20.6029,20.6108,20.3511,20.5006,124900.0
2009-07-07 12:00:00,26.06,26.13,25.92,25.93,37200.0,20.5085,20.5636,20.3983,20.4062,37200.0
2009-07-07 12:30:00,25.93,26.02,25.93,25.97,59300.0,20.4062,20.477,20.4062,20.4376,59300.0
2009-07-07 13:00:00,25.98,26.26,25.97,26.17,79000.0,20.4455,20.6659,20.4376,20.595,79000.0
2009-07-07 13:30:00,26.17,26.27,26.12,26.24,83100.0,20.595,20.6737,20.5557,20.6501,83100.0
2009-07-07 14:00:00,26.24,26.27,26.09,26.17,54000.0,20.6501,20.6737,20.5321,20.595,54000.0
2009-07-07 14:30:00,26.16,26.17,25.89,25.92,51700.0,20.5872,20.595,20.3747,20.3983,51700.0
2009-07-07 15:00:00,25.91,25.92,25.7,25.88,123500.0,20.3904,20.3983,20.2252,20.3668,123500.0
2009-07-07 15:30:00,25.88,25.89,25.54,25.56,208200.0,20.3668,20.3747,20.0993,20.115,208200.0
2009-07-08 09:30:00,25.68,26.08,25.37,25.79,195200.0,20.2094,20.5242,19.9655,20.296,195200.0
2009-07-08 10:00:00,25.78,26.12,25.71,25.93,94000.0,20.2881,20.5557,20.233,20.4062,94000.0
2009-07-08 10:30:00,25.93,25.99,25.67,25.74,48500.0,20.4062,20.4534,20.2016,20.2566,48500.0
2009-07-08 11:00:00,25.72,25.72,25.42,25.47,88200.0,20.2409,20.2409,20.0048,20.0442,88200.0
2009-07-08 11:30:00,25.48,25.61,25.44,25.5,58500.0,20.052,20.1543,20.0206,20.0678,58500.0
2009-07-08 12:00:00,25.51,25.53,25.15,25.17,57000.0,20.0756,20.0914,19.7923,19.8081,57000.0
2009-07-08 12:30:00,25.16,25.27,25.13,25.19,63600.0,19.8002,19.8868,19.7766,19.8238,63600.0
2009-07-08 13:00:00,25.2,25.53,25.19,25.5,83400.0,19.8317,20.0914,19.8238,20.0678,83400.0
2009-07-08 13:30:00,25.5,25.59,25.36,25.5,88700.0,20.0678,20.1386,19.9576,20.0678,88700.0
2009-07-08 14:00:00,25.51,25.55,25.38,25.42,141700.0,20.0756,20.1071,19.9733,20.0048,141700.0
2009-07-08 14:30:00,25.38,25.61,25.36,25.45,91400.0,19.9733,20.1543,19.9576,20.0284,91400.0
2009-07-08 15:00:00,25.49,25.55,25.34,25.38,93800.0,20.0599,20.1071,19.9419,19.9733,93800.0
2009-07-08 15:30:00,25.4,25.69,25.4,25.63,247200.0,19.9891,20.2173,19.9891,20.1701,247200.0
2009-07-09 09:30:00,25.62,26.3,25.58,25.65,92700.0,20.1622,20.6973,20.1307,20.1858,92700.0
2009-07-09 10:00:00,25.66,26.1,25.61,25.81,140000.0,20.1937,20.54,20.1543,20.3117,140000.0
2009-07-09 10:30:00,25.83,26.17,25.72,26.15,50100.0,20.3275,20.595,20.2409,20.5793,50100.0
2009-07-09 11:00:00,26.16,26.18,25.8,25.87,64600.0,20.5872,20.6029,20.3039,20.359,64600.0
2009-07-09 11:30:00,25.88,26.08,25.78,25.94,36100.0,20.3668,20.5242,20.2881,20.414,36100.0
2009-07-09 12:00:00,25.92,26.16,25.87,26.13,48400.0,20.3983,20.5872,20.359,20.5636,48400.0
2009-07-09 12:30:00,26.13,26.31,26.03,26.3,91700.0,20.5636,20.7052,20.4849,20.6973,91700.0
2009-07-09 13:00:00,26.3,26.31,26.0,26.17,116400.0,20.6973,20.7052,20.4613,20.595,116400.0
2009-07-09 13:30:00,26.18,26.28,26.18,26.28,47900.0,20.6029,20.6816,20.6029,20.6816,47900.0
2009-07-09 14:00:00,26.28,26.36,26.25,26.33,75700.0,20.6816,20.7446,20.658,20.721,75700.0
2009-07-09 14:30:00,26.33,26.37,26.24,26.26,80800.0,20.721,20.7524,20.6501,20.6659,80800.0
2009-07-09 15:00:00,26.25,26.25,25.95,25.98,70200.0,20.658,20.658,20.4219,20.4455,70200.0
2009-07-09 15:30:00,25.98,26.02,25.85,25.9,122200.0,20.4455,20.477,20.3432,20.3826,122200.0
2009-07-10 09:30:00,25.65,25.77,25.42,25.47,72300.0,20.1858,20.2803,20.0048,20.0442,72300.0
2009-07-10 10:00:00,25.47,25.56,25.38,25.5,144000.0,20.0442,20.115,19.9733,20.0678,144000.0
2009-07-10 10:30:00,25.5,25.51,25.19,25.38,63300.0,20.0678,20.0756,19.8238,19.9733,63300.0
2009-07-10 11:00:00,25.38,25.38,24.95,24.99,114400.0,19.9733,19.9733,19.6349,19.6664,114400.0
2009-07-10 11:30:00,24.99,25.21,24.96,25.15,94400.0,19.6664,19.8395,19.6428,19.7923,94400.0
2009-07-10 12:00:00,25.14,25.4,25.13,25.36,45900.0,19.7845,19.9891,19.7766,19.9576,45900.0
2009-07-10 12:30:00,25.35,25.4,25.22,25.27,53900.0,19.9497,19.9891,19.8474,19.8868,53900.0
2009-07-10 13:00:00,25.28,25.38,25.28,25.32,33500.0,19.8946,19.9733,19.8946,19.9261,33500.0
2009-07-10 13:30:00,25.32,25.35,25.23,25.24,67800.0,19.9261,19.9497,19.8553,19.8632,67800.0
2009-07-10 14:00:00,25.25,25.26,25.08,25.09,77900.0,19.871,19.8789,19.7372,19.7451,77900.0
2009-07-10 14:30:00,25.09,25.13,24.99,25.0,89700.0,19.7451,19.7766,19.6664,19.6743,89700.0
2009-07-10 15:00:00,25.0,25.09,24.96,25.01,150500.0,19.6743,19.7451,19.6428,19.6822,150500.0
2009-07-10 15:30:00,25.01,25.18,24.98,25.08,203600.0,19.6822,19.8159,19.6585,19.7372,203600.0
2009-07-13 09:30:00,25.28,25.31,24.73,24.76,133400.0,19.8946,19.9182,19.4618,19.4854,133400.0
2009-07-13 10:00:00,24.72,25.38,24.61,25.38,140000.0,19.4539,19.9733,19.3674,19.9733,140000.0
2009-07-13 10:30:00,25.38,25.77,25.35,25.73,118900.0,19.9733,20.2803,19.9497,20.2488,118900.0
2009-07-13 11:00:00,25.74,25.77,25.39,25.52,53000.0,20.2566,20.2803,19.9812,20.0835,53000.0
2009-07-13 11:30:00,25.52,25.94,25.52,25.86,39200.0,20.0835,20.414,20.0835,20.3511,39200.0
2009-07-13 12:00:00,25.87,25.95,25.68,25.84,30200.0,20.359,20.4219,20.2094,20.3353,30200.0
2009-07-13 12:30:00,25.84,25.86,25.69,25.69,58100.0,20.3353,20.3511,20.2173,20.2173,58100.0
2009-07-13 13:00:00,25.7,25.97,25.7,25.94,19900.0,20.2252,20.4376,20.2252,20.414,19900.0
2009-07-13 13:30:00,25.94,25.94,25.6,25.64,78900.0,20.414,20.414,20.1465,20.1779,78900.0
2009-07-13 14:00:00,25.67,25.83,25.58,25.77,48200.0,20.2016,20.3275,20.1307,20.2803,48200.0
2009-07-13 14:30:00,25.77,25.79,25.46,25.5,120800.0,20.2803,20.296,20.0363,20.0678,120800.0
2009-07-13 15:00:00,25.5,25.96,25.5,25.93,215200.0,20.0678,20.4298,20.0678,20.4062,215200.0
2009-07-13 15:30:00,25.92,26.26,25.87,26.21,211600.0,20.3983,20.6659,20.359,20.6265,211600.0
2009-07-14 09:30:00,26.2,26.4,25.92,26.18,94400.0,20.6187,20.776,20.3983,20.6029,94400.0
2009-07-14 10:00:00,26.17,26.39,25.97,26.08,44100.0,20.595,20.7682,20.4376,20.5242,44100.0
2009-07-14 10:30:00,26.07,26.08,25.79,26.05,47500.0,20.5163,20.5242,20.296,20.5006,47500.0
2009-07-14 11:00:00,26.01,26.36,25.96,26.35,38800.0,20.4691,20.7446,20.4298,20.7367,38800.0
2009-07-14 11:30:00,26.38,26.64,26.33,26.56,58700.0,20.7603,20.9649,20.721,20.902,58700.0
2009-07-14 12:00:00,26.57,26.58,26.19,26.2,36000.0,20.9098,20.9177,20.6108,20.6187,36000.0
2009-07-14 12:30:00,26.23,26.29,26.14,26.25,15800.0,20.6423,20.6895,20.5714,20.658,15800.0
2009-07-14 13:00:00,26.24,26.38,26.24,26.29,121900.0,20.6501,20.7603,20.6501,20.6895,121900.0
2009-07-14 13:30:00,26.3,26.37,26.24,26.28,29800.0,20.6973,20.7524,20.6501,20.6816,29800.0
2009-07-14 14:00:00,26.29,26.4,26.16,26.34,35500.0,20.6895,20.776,20.5872,20.7288,35500.0
2009-07-14 14:30:00,26.33,26.53,26.29,26.53,40600.0,20.721,20.8784,20.6895,20.8784,40600.0
2009-07-14 15:00:00,26.52,26.61,26.49,26.56,62900.0,20.8705,20.9413,20.8469,20.902,62900.0
2009-07-14 15:30:00,26.56,26.61,26.49,26.57,117100.0,20.902,20.9413,20.8469,20.9098,117100.0
2009-07-15 09:30:00,26.98,27.65,26.82,27.56,217800.0,21.2325,21.7598,21.1066,21.6889,217800.0
2009-07-15 10:00:00,27.56,27.67,27.5,27.61,76500.0,21.6889,21.7755,21.6417,21.7283,76500.0
2009-07-15 10:30:00,27.64,27.74,27.55,27.68,64300.0,21.7519,21.8306,21.6811,21.7834,64300.0
2009-07-15 11:00:00,27.69,27.83,27.68,27.79,54100.0,21.7912,21.9014,21.7834,21.8699,54100.0
2009-07-15 11:30:00,27.78,27.8,27.63,27.67,65600.0,21.8621,21.8778,21.744,21.7755,65600.0
2009-07-15 12:00:00,27.67,27.7,27.65,27.67,75300.0,21.7755,21.7991,21.7598,21.7755,75300.0
2009-07-15 12:30:00,27.66,27.71,27.63,27.65,61300.0,21.7676,21.807,21.744,21.7598,61300.0
2009-07-15 13:00:00,27.65,27.7,27.62,27.7,23900.0,21.7598,21.7991,21.7362,21.7991,23900.0
2009-07-15 13:30:00,27.69,27.79,27.65,27.76,56400.0,21.7912,21.8699,21.7598,21.8463,56400.0
2009-07-15 14:00:00,27.76,27.87,27.72,27.75,77900.0,21.8463,21.9329,21.8148,21.8385,77900.0
2009-07-15 14:30:00,27.74,27.93,27.73,27.9,67400.0,21.8306,21.9801,21.8227,21.9565,67400.0
2009-07-15 15:00:00,27.9,27.94,27.81,27.81,41600.0,21.9565,21.988,21.8857,21.8857,41600.0
2009-07-15 15:30:00,27.83,27.95,27.8,27.94,130400.0,21.9014,21.9959,21.8778,21.988,130400.0
2009-07-16 09:30:00,27.77,29.26,27.77,28.97,328600.0,21.8542,23.0268,21.8542,22.7986,328600.0
2009-07-16 10:00:00,28.99,28.99,28.3,28.74,265100.0,22.8143,22.8143,22.2713,22.6176,265100.0
2009-07-16 10:30:00,28.75,28.8,28.43,28.43,180200.0,22.6254,22.6648,22.3736,22.3736,180200.0
2009-07-16 11:00:00,28.41,28.51,28.2,28.38,50000.0,22.3579,22.4366,22.1926,22.3342,50000.0
2009-07-16 11:30:00,28.37,28.69,28.33,28.66,49600.0,22.3264,22.5782,22.2949,22.5546,49600.0
2009-07-16 12:00:00,28.65,28.73,28.59,28.69,21700.0,22.5467,22.6097,22.4995,22.5782,21700.0
2009-07-16 12:30:00,28.68,28.76,28.63,28.65,29100.0,22.5703,22.6333,22.531,22.5467,29100.0
2009-07-16 13:00:00,28.64,28.67,28.62,28.67,55500.0,22.5389,22.5625,22.5231,22.5625,55500.0
2009-07-16 13:30:00,28.66,28.9,28.65,28.9,46600.0,22.5546,22.7435,22.5467,22.7435,46600.0
2009-07-16 14:00:00,28.88,29.15,28.85,29.12,62200.0,22.7277,22.9402,22.7041,22.9166,62200.0
2009-07-16 14:30:00,29.13,29.42,29.09,29.38,93900.0,22.9245,23.1527,22.893,23.1212,93900.0
2009-07-16 15:00:00,29.38,29.48,29.22,29.43,101800.0,23.1212,23.1999,22.9953,23.1606,101800.0
2009-07-16 15:30:00,29.43,29.63,29.3,29.32,348900.0,23.1606,23.318,23.0583,23.074,348900.0
2009-07-17 09:30:00,29.68,29.68,29.17,29.38,158000.0,23.3573,23.3573,22.956,23.1212,158000.0
2009-07-17 10:00:00,29.38,29.8,29.27,29.79,82200.0,23.1212,23.4517,23.0347,23.4439,82200.0
2009-07-17 10:30:00,29.78,29.94,29.53,29.59,56300.0,23.436,23.5619,23.2393,23.2865,56300.0
2009-07-17 11:00:00,29.59,29.61,29.38,29.56,43900.0,23.2865,23.3022,23.1212,23.2629,43900.0
2009-07-17 11:30:00,29.55,29.77,29.49,29.69,63500.0,23.255,23.4281,23.2078,23.3652,63500.0
2009-07-17 12:00:00,29.7,29.75,29.61,29.61,40700.0,23.3731,23.4124,23.3022,23.3022,40700.0
2009-07-17 12:30:00,29.62,29.71,29.56,29.63,44600.0,23.3101,23.3809,23.2629,23.318,44600.0
2009-07-17 13:00:00,29.62,29.64,29.52,29.59,42700.0,23.3101,23.3258,23.2314,23.2865,42700.0
2009-07-17 13:30:00,29.59,29.66,29.58,29.59,43100.0,23.2865,23.3416,23.2786,23.2865,43100.0
2009-07-17 14:00:00,29.59,29.6,29.52,29.52,43300.0,23.2865,23.2944,23.2314,23.2314,43300.0
2009-07-17 14:30:00,29.52,29.53,29.42,29.44,73100.0,23.2314,23.2393,23.1527,23.1684,73100.0
2009-07-17 15:00:00,29.44,29.45,29.15,29.16,105000.0,23.1684,23.1763,22.9402,22.9481,105000.0
2009-07-17 15:30:00,29.15,29.24,29.07,29.22,144000.0,22.9402,23.011,22.8773,22.9953,144000.0
2009-07-20 09:30:00,29.55,30.39,29.55,30.01,145800.0,23.255,23.9161,23.255,23.617,145800.0
2009-07-20 10:00:00,30.03,30.27,29.73,29.75,92800.0,23.6328,23.8216,23.3967,23.4124,92800.0
2009-07-20 10:30:00,29.77,29.8,29.2,29.33,61700.0,23.4281,23.4517,22.9796,23.0819,61700.0
2009-07-20 11:00:00,29.34,29.56,29.3,29.54,51400.0,23.0897,23.2629,23.0583,23.2471,51400.0
2009-07-20 11:30:00,29.55,29.61,29.48,29.52,30100.0,23.255,23.3022,23.1999,23.2314,30100.0
2009-07-20 12:00:00,29.52,29.9,29.49,29.89,33200.0,23.2314,23.5304,23.2078,23.5226,33200.0
2009-07-20 12:30:00,29.89,29.99,29.84,29.91,46400.0,23.5226,23.6013,23.4832,23.5383,46400.0
2009-07-20 13:00:00,29.9,29.98,29.8,29.8,20500.0,23.5304,23.5934,23.4517,23.4517,20500.0
2009-07-20 13:30:00,29.8,29.84,29.68,29.77,151000.0,23.4517,23.4832,23.3573,23.4281,151000.0
2009-07-20 14:00:00,29.77,29.8,29.63,29.65,45600.0,23.4281,23.4517,23.318,23.3337,45600.0
2009-07-20 14:30:00,29.66,29.81,29.66,29.73,48200.0,23.3416,23.4596,23.3416,23.3967,48200.0
2009-07-20 15:00:00,29.74,30.06,29.7,29.86,148300.0,23.4045,23.6564,23.3731,23.499,148300.0
2009-07-20 15:30:00,29.87,29.94,29.79,29.83,165000.0,23.5068,23.5619,23.4439,23.4754,165000.0
2009-07-21 09:30:00,30.4,31.47,30.4,30.94,272100.0,23.9239,24.766,23.9239,24.3489,272100.0
2009-07-21 10:00:00,30.9,31.02,30.18,30.51,73400.0,24.3174,24.4119,23.7508,24.0105,73400.0
2009-07-21 10:30:00,30.54,30.76,30.49,30.67,59900.0,24.0341,24.2072,23.9948,24.1364,59900.0
2009-07-21 11:00:00,30.68,30.74,30.17,30.18,89900.0,24.1443,24.1915,23.7429,23.7508,89900.0
2009-07-21 11:30:00,30.17,30.18,29.67,29.7,84600.0,23.7429,23.7508,23.3494,23.3731,84600.0
2009-07-21 12:00:00,29.68,29.79,29.5,29.63,52800.0,23.3573,23.4439,23.2157,23.318,52800.0
2009-07-21 12:30:00,29.63,29.64,29.24,29.27,53500.0,23.318,23.3258,23.011,23.0347,53500.0
2009-07-21 13:00:00,29.27,29.47,29.19,29.44,58500.0,23.0347,23.192,22.9717,23.1684,58500.0
2009-07-21 13:30:00,29.45,29.52,29.27,29.37,63600.0,23.1763,23.2314,23.0347,23.1134,63600.0
2009-07-21 14:00:00,29.37,29.57,29.36,29.48,63200.0,23.1134,23.2707,23.1055,23.1999,63200.0
2009-07-21 14:30:00,29.48,29.71,29.44,29.69,98600.0,23.1999,23.3809,23.1684,23.3652,98600.0
2009-07-21 15:00:00,29.69,29.77,29.56,29.62,104000.0,23.3652,23.4281,23.2629,23.3101,104000.0
2009-07-21 15:30:00,29.61,29.62,29.5,29.56,208200.0,23.3022,23.3101,23.2157,23.2629,208200.0
2009-07-22 09:30:00,29.22,29.58,28.92,29.22,221200.0,22.9953,23.2786,22.7592,22.9953,221200.0
2009-07-22 10:00:00,29.2,29.41,28.91,28.93,128700.0,22.9796,23.1448,22.7513,22.7671,128700.0
2009-07-22 10:30:00,28.93,29.01,28.61,28.79,92200.0,22.7671,22.83,22.5153,22.6569,92200.0
2009-07-22 11:00:00,28.8,28.98,28.57,28.57,85300.0,22.6648,22.8064,22.4838,22.4838,85300.0
2009-07-22 11:30:00,28.59,28.59,28.37,28.46,82500.0,22.4995,22.4995,22.3264,22.3972,82500.0
2009-07-22 12:00:00,28.46,28.54,28.4,28.48,75000.0,22.3972,22.4602,22.35,22.4129,75000.0
2009-07-22 12:30:00,28.47,28.67,28.44,28.57,60500.0,22.4051,22.5625,22.3815,22.4838,60500.0
2009-07-22 13:00:00,28.57,28.73,28.53,28.54,47800.0,22.4838,22.6097,22.4523,22.4602,47800.0
2009-07-22 13:30:00,28.54,28.66,28.49,28.64,55600.0,22.4602,22.5546,22.4208,22.5389,55600.0
2009-07-22 14:00:00,28.64,28.71,28.54,28.66,47200.0,22.5389,22.5939,22.4602,22.5546,47200.0
2009-07-22 14:30:00,28.66,28.89,28.66,28.88,75100.0,22.5546,22.7356,22.5546,22.7277,75100.0
2009-07-22 15:00:00,28.88,28.94,28.71,28.79,102600.0,22.7277,22.775,22.5939,22.6569,102600.0
2009-07-22 15:30:00,28.78,28.84,28.61,28.69,186200.0,22.649,22.6963,22.5153,22.5782,186200.0
2009-07-23 09:30:00,28.69,29.5,28.32,29.47,45100.0,22.5782,23.2157,22.287,23.192,45100.0
2009-07-23 10:00:00,29.47,29.58,29.28,29.5,46800.0,23.192,23.2786,23.0425,23.2157,46800.0
2009-07-23 10:30:00,29.49,29.8,29.49,29.73,180900.0,23.2078,23.4517,23.2078,23.3967,180900.0
2009-07-23 11:00:00,29.72,30.11,29.7,30.05,83600.0,23.3888,23.6957,23.3731,23.6485,83600.0
2009-07-23 11:30:00,30.08,30.25,30.05,30.24,102200.0,23.6721,23.8059,23.6485,23.798,102200.0
2009-07-23 12:00:00,30.24,30.48,30.24,30.47,98200.0,23.798,23.9869,23.798,23.979,98200.0
2009-07-23 12:30:00,30.47,30.62,30.41,30.61,57000.0,23.979,24.0971,23.9318,24.0892,57000.0
2009-07-23 13:00:00,30.62,30.68,30.56,30.63,54300.0,24.0971,24.1443,24.0498,24.1049,54300.0
2009-07-23 13:30:00,30.63,30.67,30.55,30.57,166900.0,24.1049,24.1364,24.042,24.0577,166900.0
2009-07-23 14:00:00,30.58,30.65,30.54,30.62,105600.0,24.0656,24.1207,24.0341,24.0971,105600.0
2009-07-23 14:30:00,30.62,30.67,30.57,30.58,52500.0,24.0971,24.1364,24.0577,24.0656,52500.0
2009-07-23 15:00:00,30.59,30.76,30.56,30.73,81500.0,24.0735,24.2072,24.0498,24.1836,81500.0
2009-07-23 15:30:00,30.73,30.91,30.62,30.77,134600.0,24.1836,24.3253,24.0971,24.2151,134600.0
2009-07-24 09:30:00,30.17,30.46,30.01,30.1,141000.0,23.7429,23.9711,23.617,23.6878,141000.0
2009-07-24 10:00:00,30.1,30.31,29.81,30.27,81000.0,23.6878,23.8531,23.4596,23.8216,81000.0
2009-07-24 10:30:00,30.27,30.35,30.11,30.29,60000.0,23.8216,23.8846,23.6957,23.8374,60000.0
2009-07-24 11:00:00,30.28,30.68,30.24,30.68,81900.0,23.8295,24.1443,23.798,24.1443,81900.0
2009-07-24 11:30:00,30.68,30.98,30.68,30.98,74300.0,24.1443,24.3804,24.1443,24.3804,74300.0
2009-07-24 12:00:00,30.96,31.03,30.81,30.88,43700.0,24.3646,24.4197,24.2466,24.3017,43700.0
2009-07-24 12:30:00,30.87,31.04,30.83,31.0,91900.0,24.2938,24.4276,24.2623,24.3961,91900.0
2009-07-24 13:00:00,30.94,31.03,30.89,31.01,65600.0,24.3489,24.4197,24.3095,24.404,65600.0
2009-07-24 13:30:00,31.01,31.12,31.0,31.07,74700.0,24.404,24.4906,24.3961,24.4512,74700.0
2009-07-24 14:00:00,31.03,31.25,31.03,31.12,69600.0,24.4197,24.5929,24.4197,24.4906,69600.0
2009-07-24 14:30:00,31.13,31.24,31.05,31.24,71400.0,24.4984,24.585,24.4355,24.585,71400.0
2009-07-24 15:00:00,31.25,31.52,31.25,31.52,114300.0,24.5929,24.8053,24.5929,24.8053,114300.0
2009-07-24 15:30:00,31.51,31.62,31.38,31.58,186800.0,24.7975,24.884,24.6952,24.8526,186800.0
2009-07-27 09:30:00,31.35,31.78,31.35,31.37,80400.0,24.6716,25.01,24.6716,24.6873,80400.0
2009-07-27 10:00:00,31.39,31.55,31.06,31.09,112000.0,24.703,24.8289,24.4433,24.4669,112000.0
2009-07-27 10:30:00,31.1,31.24,31.0,31.15,92000.0,24.4748,24.585,24.3961,24.5142,92000.0
2009-07-27 11:00:00,31.15,31.31,31.09,31.11,79200.0,24.5142,24.6401,24.4669,24.4827,79200.0
2009-07-27 11:30:00,31.08,31.17,31.07,31.1,102800.0,24.4591,24.5299,24.4512,24.4748,102800.0
2009-07-27 12:00:00,31.09,31.2,31.03,31.05,67100.0,24.4669,24.5535,24.4197,24.4355,67100.0
2009-07-27 12:30:00,31.06,31.19,31.02,31.14,58100.0,24.4433,24.5456,24.4119,24.5063,58100.0
2009-07-27 13:00:00,31.11,31.19,31.04,31.14,61800.0,24.4827,24.5456,24.4276,24.5063,61800.0
2009-07-27 13:30:00,31.13,31.2,31.09,31.2,42300.0,24.4984,24.5535,24.4669,24.5535,42300.0
2009-07-27 14:00:00,31.2,31.25,31.14,31.15,41200.0,24.5535,24.5929,24.5063,24.5142,41200.0
2009-07-27 14:30:00,31.15,31.4,31.14,31.34,126100.0,24.5142,24.7109,24.5063,24.6637,126100.0
2009-07-27 15:00:00,31.38,31.5,31.3,31.42,99800.0,24.6952,24.7896,24.6322,24.7266,99800.0
2009-07-27 15:30:00,31.41,31.63,31.33,31.56,205500.0,24.7188,24.8919,24.6558,24.8368,205500.0
2009-07-28 09:30:00,30.99,31.7,30.91,31.65,118300.0,24.3882,24.947,24.3253,24.9076,118300.0
2009-07-28 10:00:00,31.61,31.61,31.18,31.37,108300.0,24.8762,24.8762,24.5378,24.6873,108300.0
2009-07-28 10:30:00,31.33,31.38,31.14,31.29,72300.0,24.6558,24.6952,24.5063,24.6243,72300.0
2009-07-28 11:00:00,31.28,31.33,31.12,31.15,53100.0,24.6165,24.6558,24.4906,24.5142,53100.0
2009-07-28 11:30:00,31.16,31.16,30.9,31.1,45600.0,24.522,24.522,24.3174,24.4748,45600.0
2009-07-28 12:00:00,31.07,31.1,30.73,30.73,58700.0,24.4512,24.4748,24.1836,24.1836,58700.0
2009-07-28 12:30:00,30.75,30.9,30.75,30.77,56200.0,24.1994,24.3174,24.1994,24.2151,56200.0
2009-07-28 13:00:00,30.79,30.9,30.67,30.78,68300.0,24.2309,24.3174,24.1364,24.223,68300.0
2009-07-28 13:30:00,30.78,30.95,30.7,30.95,75400.0,24.223,24.3568,24.16,24.3568,75400.0
2009-07-28 14:00:00,30.94,31.03,30.83,30.99,96200.0,24.3489,24.4197,24.2623,24.3882,96200.0
2009-07-28 14:30:00,30.99,31.22,30.99,31.13,68600.0,24.3882,24.5692,24.3882,24.4984,68600.0
2009-07-28 15:00:00,31.11,31.19,31.04,31.13,53300.0,24.4827,24.5456,24.4276,24.4984,53300.0
2009-07-28 15:30:00,31.15,31.4,30.95,31.33,126100.0,24.5142,24.7109,24.3568,24.6558,126100.0
2009-07-29 09:30:00,30.89,31.38,30.44,31.05,141600.0,24.3095,24.6952,23.9554,24.4355,141600.0
2009-07-29 10:00:00,31.07,31.54,30.99,31.49,172300.0,24.4512,24.8211,24.3882,24.7817,172300.0
2009-07-29 10:30:00,31.44,31.44,31.25,31.27,65400.0,24.7424,24.7424,24.5929,24.6086,65400.0
2009-07-29 11:00:00,31.28,31.4,31.23,31.39,82100.0,24.6165,24.7109,24.5771,24.703,82100.0
2009-07-29 11:30:00,31.4,31.46,31.3,31.41,100800.0,24.7109,24.7581,24.6322,24.7188,100800.0
2009-07-29 12:00:00,31.41,31.47,31.32,31.41,43400.0,24.7188,24.766,24.6479,24.7188,43400.0
2009-07-29 12:30:00,31.4,31.46,31.34,31.35,36100.0,24.7109,24.7581,24.6637,24.6716,36100.0
2009-07-29 13:00:00,31.34,31.34,31.07,31.09,48800.0,24.6637,24.6637,24.4512,24.4669,48800.0
2009-07-29 13:30:00,31.1,31.13,30.98,31.1,66600.0,24.4748,24.4984,24.3804,24.4748,66600.0
2009-07-29 14:00:00,31.1,31.24,31.08,31.22,89800.0,24.4748,24.585,24.4591,24.5692,89800.0
2009-07-29 14:30:00,31.23,31.24,31.06,31.08,85100.0,24.5771,24.585,24.4433,24.4591,85100.0
2009-07-29 15:00:00,31.09,31.21,31.02,31.08,93100.0,24.4669,24.5614,24.4119,24.4591,93100.0
2009-07-29 15:30:00,31.07,31.23,30.97,31.15,146600.0,24.4512,24.5771,24.3725,24.5142,146600.0
2009-07-30 09:30:00,31.11,32.15,31.07,31.94,90700.0,24.4827,25.3011,24.4512,25.1359,90700.0
2009-07-30 10:00:00,31.98,32.06,31.57,31.59,102600.0,25.1673,25.2303,24.8447,24.8604,102600.0
2009-07-30 10:30:00,31.62,31.77,31.49,31.56,85400.0,24.884,25.0021,24.7817,24.8368,85400.0
2009-07-30 11:00:00,31.58,31.67,31.45,31.47,56600.0,24.8526,24.9234,24.7503,24.766,56600.0
2009-07-30 11:30:00,31.47,31.5,31.15,31.17,56600.0,24.766,24.7896,24.5142,24.5299,56600.0
2009-07-30 12:00:00,31.17,31.2,30.98,31.07,68800.0,24.5299,24.5535,24.3804,24.4512,68800.0
2009-07-30 12:30:00,31.07,31.26,31.07,31.19,45500.0,24.4512,24.6007,24.4512,24.5456,45500.0
2009-07-30 13:00:00,31.19,31.37,31.19,31.29,53600.0,24.5456,24.6873,24.5456,24.6243,53600.0
2009-07-30 13:30:00,31.28,31.45,31.28,31.34,52100.0,24.6165,24.7503,24.6165,24.6637,52100.0
2009-07-30 14:00:00,31.34,31.47,31.28,31.29,56600.0,24.6637,24.766,24.6165,24.6243,56600.0
2009-07-30 14:30:00,31.31,31.38,31.21,31.23,48600.0,24.6401,24.6952,24.5614,24.5771,48600.0
2009-07-30 15:00:00,31.23,31.41,31.23,31.36,70100.0,24.5771,24.7188,24.5771,24.6794,70100.0
2009-07-30 15:30:00,31.38,31.38,30.97,31.09,156700.0,24.6952,24.6952,24.3725,24.4669,156700.0
2009-07-31 09:30:00,30.8,31.71,30.58,30.92,159000.0,24.2387,24.9549,24.0656,24.3332,159000.0
2009-07-31 10:00:00,30.92,31.01,30.57,30.84,87900.0,24.3332,24.404,24.0577,24.2702,87900.0
2009-07-31 10:30:00,30.88,31.08,30.77,30.95,86100.0,24.3017,24.4591,24.2151,24.3568,86100.0
2009-07-31 11:00:00,30.97,31.24,30.94,31.11,71700.0,24.3725,24.585,24.3489,24.4827,71700.0
2009-07-31 11:30:00,31.15,31.37,31.05,31.29,34200.0,24.5142,24.6873,24.4355,24.6243,34200.0
2009-07-31 12:00:00,31.29,31.61,31.16,31.56,68200.0,24.6243,24.8762,24.522,24.8368,68200.0
2009-07-31 12:30:00,31.56,31.56,31.22,31.39,53900.0,24.8368,24.8368,24.5692,24.703,53900.0
2009-07-31 13:00:00,31.38,31.44,31.28,31.44,66900.0,24.6952,24.7424,24.6165,24.7424,66900.0
2009-07-31 13:30:00,31.44,31.66,31.41,31.65,47800.0,24.7424,24.9155,24.7188,24.9076,47800.0
2009-07-31 14:00:00,31.63,31.82,31.62,31.75,45100.0,24.8919,25.0414,24.884,24.9863,45100.0
2009-07-31 14:30:00,31.76,31.76,31.5,31.52,37500.0,24.9942,24.9942,24.7896,24.8053,37500.0
2009-07-31 15:00:00,31.54,31.85,31.48,31.7,54700.0,24.8211,25.065,24.7739,24.947,54700.0
2009-07-31 15:30:00,31.69,31.72,31.33,31.46,137800.0,24.9391,24.9627,24.6558,24.7581,137800.0
2009-08-03 09:30:00,32.06,32.39,31.74,32.34,195600.0,25.2303,25.49,24.9785,25.4507,195600.0
2009-08-03 10:00:00,32.4,32.87,32.36,32.75,155800.0,25.4979,25.8678,25.4664,25.7733,155800.0
2009-08-03 10:30:00,32.77,33.11,32.73,33.0,220000.0,25.7891,26.0566,25.7576,25.9701,220000.0
2009-08-03 11:00:00,33.0,33.14,32.85,32.85,132300.0,25.9701,26.0802,25.852,25.852,132300.0
2009-08-03 11:30:00,32.85,33.18,32.85,33.14,45300.0,25.852,26.1117,25.852,26.0802,45300.0
2009-08-03 12:00:00,33.14,33.15,32.85,32.86,99700.0,26.0802,26.0881,25.852,25.8599,99700.0
2009-08-03 12:30:00,32.86,33.04,32.82,33.02,105300.0,25.8599,26.0015,25.8284,25.9858,105300.0
2009-08-03 13:00:00,33.02,33.06,32.98,32.98,74400.0,25.9858,26.0173,25.9543,25.9543,74400.0
2009-08-03 13:30:00,33.0,33.03,32.85,32.88,49000.0,25.9701,25.9937,25.852,25.8756,49000.0
2009-08-03 14:00:00,32.88,33.04,32.87,32.93,56800.0,25.8756,26.0015,25.8678,25.915,56800.0
2009-08-03 14:30:00,32.92,32.92,32.75,32.79,92100.0,25.9071,25.9071,25.7733,25.8048,92100.0
2009-08-03 15:00:00,32.79,32.96,32.77,32.92,54800.0,25.8048,25.9386,25.7891,25.9071,54800.0
2009-08-03 15:30:00,32.93,32.93,32.71,32.82,180600.0,25.915,25.915,25.7418,25.8284,180600.0
2009-08-04 09:30:00,32.76,33.24,32.76,33.17,152200.0,25.7812,26.1589,25.7812,26.1038,152200.0
2009-08-04 10:00:00,33.18,33.21,33.02,33.19,369800.0,26.1117,26.1353,25.9858,26.1196,369800.0
2009-08-04 10:30:00,33.2,33.49,33.19,33.3,156000.0,26.1275,26.3557,26.1196,26.2061,156000.0
2009-08-04 11:00:00,33.32,33.42,33.23,33.33,101600.0,26.2219,26.3006,26.1511,26.2298,101600.0
2009-08-04 11:30:00,33.33,33.38,33.1,33.22,108500.0,26.2298,26.2691,26.0488,26.1432,108500.0
2009-08-04 12:00:00,33.21,33.36,33.16,33.33,102900.0,26.1353,26.2534,26.096,26.2298,102900.0
2009-08-04 12:30:00,33.33,33.39,33.2,33.38,50600.0,26.2298,26.277,26.1275,26.2691,50600.0
2009-08-04 13:00:00,33.4,33.44,33.26,33.32,67400.0,26.2848,26.3163,26.1747,26.2219,67400.0
2009-08-04 13:30:00,33.34,33.4,33.01,33.03,92500.0,26.2376,26.2848,25.9779,25.9937,92500.0
2009-08-04 14:00:00,33.02,33.32,33.0,33.29,112600.0,25.9858,26.2219,25.9701,26.1983,112600.0
2009-08-04 14:30:00,33.29,33.4,33.07,33.18,81300.0,26.1983,26.2848,26.0251,26.1117,81300.0
2009-08-04 15:00:00,33.17,33.39,33.17,33.25,82400.0,26.1038,26.277,26.1038,26.1668,82400.0
2009-08-04 15:30:00,33.24,33.31,33.14,33.28,128400.0,26.1589,26.214,26.0802,26.1904,128400.0
2009-08-05 09:30:00,33.32,33.51,32.76,32.92,82700.0,26.2219,26.3714,25.7812,25.9071,82700.0
2009-08-05 10:00:00,32.93,32.93,32.45,32.6,135000.0,25.915,25.915,25.5372,25.6553,135000.0
2009-08-05 10:30:00,32.59,32.59,32.28,32.37,73000.0,25.6474,25.6474,25.4034,25.4743,73000.0
2009-08-05 11:00:00,32.38,32.52,32.19,32.46,49400.0,25.4821,25.5923,25.3326,25.5451,49400.0
2009-08-05 11:30:00,32.45,32.69,32.4,32.68,56000.0,25.5372,25.7261,25.4979,25.7182,56000.0
2009-08-05 12:00:00,32.67,32.67,32.4,32.47,60500.0,25.7104,25.7104,25.4979,25.553,60500.0
2009-08-05 12:30:00,32.47,32.54,32.33,32.36,46400.0,25.553,25.6081,25.4428,25.4664,46400.0
2009-08-05 13:00:00,32.37,32.56,32.25,32.56,48000.0,25.4743,25.6238,25.3798,25.6238,48000.0
2009-08-05 13:30:00,32.56,32.57,32.33,32.38,46200.0,25.6238,25.6317,25.4428,25.4821,46200.0
2009-08-05 14:00:00,32.37,32.52,32.33,32.45,60700.0,25.4743,25.5923,25.4428,25.5372,60700.0
2009-08-05 14:30:00,32.46,32.66,32.43,32.58,52100.0,25.5451,25.7025,25.5215,25.6395,52100.0
2009-08-05 15:00:00,32.57,32.65,32.52,32.65,78300.0,25.6317,25.6946,25.5923,25.6946,78300.0
2009-08-05 15:30:00,32.64,32.68,32.33,32.48,135400.0,25.6867,25.7182,25.4428,25.5608,135400.0
2009-08-06 09:30:00,32.9,33.14,32.61,32.85,72000.0,25.8914,26.0802,25.6631,25.852,72000.0
2009-08-06 10:00:00,32.85,33.14,32.76,33.12,119500.0,25.852,26.0802,25.7812,26.0645,119500.0
2009-08-06 10:30:00,33.1,33.38,33.09,33.37,97900.0,26.0488,26.2691,26.0409,26.2612,97900.0
2009-08-06 11:00:00,33.38,33.47,33.24,33.4,155200.0,26.2691,26.3399,26.1589,26.2848,155200.0
2009-08-06 11:30:00,33.4,33.52,33.37,33.47,43600.0,26.2848,26.3793,26.2612,26.3399,43600.0
2009-08-06 12:00:00,33.48,33.49,33.14,33.14,43300.0,26.3478,26.3557,26.0802,26.0802,43300.0
2009-08-06 12:30:00,33.13,33.34,33.1,33.14,90200.0,26.0724,26.2376,26.0488,26.0802,90200.0
2009-08-06 13:00:00,33.14,33.28,33.13,33.14,63000.0,26.0802,26.1904,26.0724,26.0802,63000.0
2009-08-06 13:30:00,33.14,33.18,32.83,32.9,139300.0,26.0802,26.1117,25.8363,25.8914,139300.0
2009-08-06 14:00:00,32.9,32.91,32.63,32.88,141800.0,25.8914,25.8992,25.6789,25.8756,141800.0
2009-08-06 14:30:00,32.85,32.87,32.64,32.76,84400.0,25.852,25.8678,25.6867,25.7812,84400.0
2009-08-06 15:00:00,32.76,32.99,32.74,32.82,101200.0,25.7812,25.9622,25.7654,25.8284,101200.0
2009-08-06 15:30:00,32.83,32.87,32.69,32.81,168100.0,25.8363,25.8678,25.7261,25.8205,168100.0
2009-08-07 09:30:00,33.06,33.55,33.06,33.45,69000.0,26.0173,26.4029,26.0173,26.3242,69000.0
2009-08-07 10:00:00,33.43,33.44,33.04,33.31,67100.0,26.3085,26.3163,26.0015,26.214,67100.0
2009-08-07 10:30:00,33.3,33.51,33.25,33.33,118000.0,26.2061,26.3714,26.1668,26.2298,118000.0
2009-08-07 11:00:00,33.34,33.47,33.3,33.45,45500.0,26.2376,26.3399,26.2061,26.3242,45500.0
2009-08-07 11:30:00,33.43,33.81,33.43,33.76,69100.0,26.3085,26.6075,26.3085,26.5682,69100.0
2009-08-07 12:00:00,33.75,33.79,33.67,33.7,29700.0,26.5603,26.5918,26.4973,26.5209,29700.0
2009-08-07 12:30:00,33.7,33.83,33.55,33.55,56300.0,26.5209,26.6232,26.4029,26.4029,56300.0
2009-08-07 13:00:00,33.57,33.73,33.49,33.72,88300.0,26.4186,26.5445,26.3557,26.5367,88300.0
2009-08-07 13:30:00,33.72,33.74,33.59,33.59,72300.0,26.5367,26.5524,26.4344,26.4344,72300.0
2009-08-07 14:00:00,33.59,33.61,33.5,33.58,92200.0,26.4344,26.4501,26.3635,26.4265,92200.0
2009-08-07 14:30:00,33.57,33.6,33.5,33.51,68700.0,26.4186,26.4422,26.3635,26.3714,68700.0
2009-08-07 15:00:00,33.51,33.54,33.32,33.43,81100.0,26.3714,26.395,26.2219,26.3085,81100.0
2009-08-07 15:30:00,33.43,33.56,33.34,33.43,119100.0,26.3085,26.4108,26.2376,26.3085,119100.0
2009-08-10 09:30:00,33.34,33.38,32.99,33.35,41900.0,26.2376,26.2691,25.9622,26.2455,41900.0
2009-08-10 10:00:00,33.32,33.42,33.12,33.31,54900.0,26.2219,26.3006,26.0645,26.214,54900.0
2009-08-10 10:30:00,33.29,33.35,33.22,33.3,58100.0,26.1983,26.2455,26.1432,26.2061,58100.0
2009-08-10 11:00:00,33.29,33.38,33.27,33.31,108100.0,26.1983,26.2691,26.1825,26.214,108100.0
2009-08-10 11:30:00,33.31,33.32,33.13,33.17,220200.0,26.214,26.2219,26.0724,26.1038,220200.0
2009-08-10 12:00:00,33.19,33.22,32.92,32.96,35500.0,26.1196,26.1432,25.9071,25.9386,35500.0
2009-08-10 12:30:00,32.92,33.08,32.88,33.08,68200.0,25.9071,26.033,25.8756,26.033,68200.0
2009-08-10 13:00:00,33.09,33.09,32.77,32.78,111100.0,26.0409,26.0409,25.7891,25.7969,111100.0
2009-08-10 13:30:00,32.81,33.0,32.8,32.89,172600.0,25.8205,25.9701,25.8127,25.8835,172600.0
2009-08-10 14:00:00,32.9,32.9,32.68,32.74,38800.0,25.8914,25.8914,25.7182,25.7654,38800.0
2009-08-10 14:30:00,32.75,32.79,32.6,32.76,27300.0,25.7733,25.8048,25.6553,25.7812,27300.0
2009-08-10 15:00:00,32.78,32.89,32.71,32.78,61200.0,25.7969,25.8835,25.7418,25.7969,61200.0
2009-08-10 15:30:00,32.77,32.88,32.67,32.83,139800.0,25.7891,25.8756,25.7104,25.8363,139800.0
2009-08-11 09:30:00,32.84,32.84,32.0,32.45,91100.0,25.8441,25.8441,25.1831,25.5372,91100.0
2009-08-11 10:00:00,32.43,32.48,32.06,32.2,110100.0,25.5215,25.5608,25.2303,25.3405,110100.0
2009-08-11 10:30:00,32.17,32.24,32.03,32.19,64800.0,25.3169,25.372,25.2067,25.3326,64800.0
2009-08-11 11:00:00,32.21,32.24,32.01,32.18,28800.0,25.3483,25.372,25.191,25.3247,28800.0
2009-08-11 11:30:00,32.19,32.2,32.0,32.04,42400.0,25.3326,25.3405,25.1831,25.2146,42400.0
2009-08-11 12:00:00,32.03,32.25,32.02,32.11,64200.0,25.2067,25.3798,25.1988,25.2697,64200.0
2009-08-11 12:30:00,32.11,32.12,32.0,32.02,37600.0,25.2697,25.2775,25.1831,25.1988,37600.0
2009-08-11 13:00:00,32.02,32.15,32.02,32.09,22700.0,25.1988,25.3011,25.1988,25.2539,22700.0
2009-08-11 13:30:00,32.09,32.2,32.08,32.14,29900.0,25.2539,25.3405,25.246,25.2933,29900.0
2009-08-11 14:00:00,32.14,32.26,32.12,32.12,55900.0,25.2933,25.3877,25.2775,25.2775,55900.0
2009-08-11 14:30:00,32.15,32.19,32.07,32.13,42500.0,25.3011,25.3326,25.2382,25.2854,42500.0
2009-08-11 15:00:00,32.15,32.23,32.09,32.13,89800.0,25.3011,25.3641,25.2539,25.2854,89800.0
2009-08-11 15:30:00,32.13,32.24,31.97,32.04,156100.0,25.2854,25.372,25.1595,25.2146,156100.0
2009-08-12 09:30:00,31.76,32.41,31.76,32.19,179200.0,24.9942,25.5057,24.9942,25.3326,179200.0
2009-08-12 10:00:00,32.2,32.33,32.16,32.22,100800.0,25.3405,25.4428,25.309,25.3562,100800.0
2009-08-12 10:30:00,32.2,32.26,32.06,32.18,133400.0,25.3405,25.3877,25.2303,25.3247,133400.0
2009-08-12 11:00:00,32.17,32.21,32.13,32.17,74200.0,25.3169,25.3483,25.2854,25.3169,74200.0
2009-08-12 11:30:00,32.16,32.18,32.08,32.13,66200.0,25.309,25.3247,25.246,25.2854,66200.0
2009-08-12 12:00:00,32.12,32.19,32.05,32.15,67800.0,25.2775,25.3326,25.2224,25.3011,67800.0
2009-08-12 12:30:00,32.15,32.2,32.1,32.15,74700.0,25.3011,25.3405,25.2618,25.3011,74700.0
2009-08-12 13:00:00,32.16,32.31,32.1,32.27,65600.0,25.309,25.427,25.2618,25.3956,65600.0
2009-08-12 13:30:00,32.25,32.27,32.05,32.09,62600.0,25.3798,25.3956,25.2224,25.2539,62600.0
2009-08-12 14:00:00,32.09,32.18,31.79,31.79,146000.0,25.2539,25.3247,25.0178,25.0178,146000.0
2009-08-12 14:30:00,31.79,32.04,31.65,31.99,178800.0,25.0178,25.2146,24.9076,25.1752,178800.0
2009-08-12 15:00:00,32.0,32.15,31.91,32.1,187300.0,25.1831,25.3011,25.1123,25.2618,187300.0
2009-08-12 15:30:00,32.1,32.12,31.81,31.87,287300.0,25.2618,25.2775,25.0336,25.0808,287300.0
2009-08-13 09:30:00,31.92,32.21,31.17,31.32,162700.0,25.1201,25.3483,24.5299,24.6479,162700.0
2009-08-13 10:00:00,31.29,31.8,31.24,31.42,288500.0,24.6243,25.0257,24.585,24.7266,288500.0
2009-08-13 10:30:00,31.44,31.81,31.34,31.74,142000.0,24.7424,25.0336,24.6637,24.9785,142000.0
2009-08-13 11:00:00,31.77,31.81,31.62,31.65,156800.0,25.0021,25.0336,24.884,24.9076,156800.0
2009-08-13 11:30:00,31.65,31.75,31.55,31.6,107000.0,24.9076,24.9863,24.8289,24.8683,107000.0
2009-08-13 12:00:00,31.62,31.63,31.51,31.53,71200.0,24.884,24.8919,24.7975,24.8132,71200.0
2009-08-13 12:30:00,31.53,31.56,31.33,31.33,86000.0,24.8132,24.8368,24.6558,24.6558,86000.0
2009-08-13 13:00:00,31.34,31.54,31.23,31.3,136000.0,24.6637,24.8211,24.5771,24.6322,136000.0
2009-08-13 13:30:00,31.31,31.38,31.25,31.34,143800.0,24.6401,24.6952,24.5929,24.6637,143800.0
2009-08-13 14:00:00,31.31,31.34,31.0,31.31,108800.0,24.6401,24.6637,24.3961,24.6401,108800.0
2009-08-13 14:30:00,31.32,31.47,31.29,31.3,107400.0,24.6479,24.766,24.6243,24.6322,107400.0
2009-08-13 15:00:00,31.3,31.51,31.3,31.43,175900.0,24.6322,24.7975,24.6322,24.7345,175900.0
2009-08-13 15:30:00,31.43,31.5,31.36,31.46,347200.0,24.7345,24.7896,24.6794,24.7581,347200.0
2009-08-14 09:30:00,31.59,31.73,30.66,30.66,324300.0,24.8604,24.9706,24.1285,24.1285,324300.0
2009-08-14 10:00:00,30.62,30.62,30.17,30.35,196600.0,24.0971,24.0971,23.7429,23.8846,196600.0
2009-08-14 10:30:00,30.33,30.43,30.29,30.3,160900.0,23.8688,23.9475,23.8374,23.8452,160900.0
2009-08-14 11:00:00,30.3,30.48,30.27,30.33,103200.0,23.8452,23.9869,23.8216,23.8688,103200.0
2009-08-14 11:30:00,30.33,30.53,30.3,30.5,103000.0,23.8688,24.0262,23.8452,24.0026,103000.0
2009-08-14 12:00:00,30.49,30.55,30.42,30.52,75400.0,23.9948,24.042,23.9397,24.0184,75400.0
2009-08-14 12:30:00,30.51,30.61,30.39,30.61,65000.0,24.0105,24.0892,23.9161,24.0892,65000.0
2009-08-14 13:00:00,30.6,30.65,30.57,30.63,95900.0,24.0813,24.1207,24.0577,24.1049,95900.0
2009-08-14 13:30:00,30.63,30.65,30.57,30.61,67300.0,24.1049,24.1207,24.0577,24.0892,67300.0
2009-08-14 14:00:00,30.62,30.62,30.44,30.44,68400.0,24.0971,24.0971,23.9554,23.9554,68400.0
2009-08-14 14:30:00,30.45,30.47,30.37,30.41,78300.0,23.9633,23.979,23.9003,23.9318,78300.0
2009-08-14 15:00:00,30.41,30.5,30.39,30.45,160400.0,23.9318,24.0026,23.9161,23.9633,160400.0
2009-08-14 15:30:00,30.45,30.66,30.44,30.62,458600.0,23.9633,24.1285,23.9554,24.0971,458600.0
2009-08-17 09:30:00,30.15,30.15,29.11,29.4,159200.0,23.7272,23.7272,22.9087,23.137,159200.0
2009-08-17 10:00:00,29.39,29.61,29.27,29.59,119500.0,23.1291,23.3022,23.0347,23.2865,119500.0
2009-08-17 10:30:00,29.59,29.7,29.41,29.43,125700.0,23.2865,23.3731,23.1448,23.1606,125700.0
2009-08-17 11:00:00,29.43,29.47,29.32,29.4,184300.0,23.1606,23.192,23.074,23.137,184300.0
2009-08-17 11:30:00,29.39,29.56,29.33,29.46,58800.0,23.1291,23.2629,23.0819,23.1842,58800.0
2009-08-17 12:00:00,29.48,29.56,29.42,29.56,50000.0,23.1999,23.2629,23.1527,23.2629,50000.0
2009-08-17 12:30:00,29.55,29.55,29.48,29.54,39000.0,23.255,23.255,23.1999,23.2471,39000.0
2009-08-17 13:00:00,29.54,29.56,29.48,29.52,57900.0,23.2471,23.2629,23.1999,23.2314,57900.0
2009-08-17 13:30:00,29.52,29.53,29.42,29.49,64600.0,23.2314,23.2393,23.1527,23.2078,64600.0
2009-08-17 14:00:00,29.49,29.5,29.44,29.5,39700.0,23.2078,23.2157,23.1684,23.2157,39700.0
2009-08-17 14:30:00,29.5,29.55,29.46,29.5,76700.0,23.2157,23.255,23.1842,23.2157,76700.0
2009-08-17 15:00:00,29.52,29.53,29.35,29.39,70500.0,23.2314,23.2393,23.0976,23.1291,70500.0
2009-08-17 15:30:00,29.39,29.5,29.37,29.44,115500.0,23.1291,23.2157,23.1134,23.1684,115500.0
2009-08-18 09:30:00,29.8,30.31,29.8,29.88,105800.0,23.4517,23.8531,23.4517,23.5147,105800.0
2009-08-18 10:00:00,29.89,30.38,29.88,30.19,212000.0,23.5226,23.9082,23.5147,23.7587,212000.0
2009-08-18 10:30:00,30.18,30.38,30.0,30.0,91600.0,23.7508,23.9082,23.6091,23.6091,91600.0
2009-08-18 11:00:00,30.03,30.24,30.02,30.22,46800.0,23.6328,23.798,23.6249,23.7823,46800.0
2009-08-18 11:30:00,30.22,30.52,30.22,30.45,91900.0,23.7823,24.0184,23.7823,23.9633,91900.0
2009-08-18 12:00:00,30.44,30.51,30.4,30.47,33300.0,23.9554,24.0105,23.9239,23.979,33300.0
2009-08-18 12:30:00,30.46,30.54,30.46,30.5,49700.0,23.9711,24.0341,23.9711,24.0026,49700.0
2009-08-18 13:00:00,30.5,30.57,30.44,30.56,60400.0,24.0026,24.0577,23.9554,24.0498,60400.0
2009-08-18 13:30:00,30.57,30.59,30.42,30.51,45100.0,24.0577,24.0735,23.9397,24.0105,45100.0
2009-08-18 14:00:00,30.48,30.55,30.45,30.55,63800.0,23.9869,24.042,23.9633,24.042,63800.0
2009-08-18 14:30:00,30.56,30.58,30.42,30.5,56300.0,24.0498,24.0656,23.9397,24.0026,56300.0
2009-08-18 15:00:00,30.5,30.58,30.45,30.46,71100.0,24.0026,24.0656,23.9633,23.9711,71100.0
2009-08-18 15:30:00,30.46,30.59,30.44,30.5,118700.0,23.9711,24.0735,23.9554,24.0026,118700.0
2009-08-19 09:30:00,30.25,30.25,29.53,29.97,212100.0,23.8059,23.8059,23.2393,23.5855,212100.0
2009-08-19 10:00:00,29.97,29.99,29.54,29.61,126400.0,23.5855,23.6013,23.2471,23.3022,126400.0
2009-08-19 10:30:00,29.62,30.04,29.56,29.7,53800.0,23.3101,23.6406,23.2629,23.3731,53800.0
2009-08-19 11:00:00,29.7,29.81,29.6,29.8,35400.0,23.3731,23.4596,23.2944,23.4517,35400.0
2009-08-19 11:30:00,29.81,30.26,29.77,30.24,28200.0,23.4596,23.8138,23.4281,23.798,28200.0
2009-08-19 12:00:00,30.25,30.42,30.12,30.21,51900.0,23.8059,23.9397,23.7036,23.7744,51900.0
2009-08-19 12:30:00,30.2,30.46,30.18,30.35,42800.0,23.7665,23.9711,23.7508,23.8846,42800.0
2009-08-19 13:00:00,30.38,30.43,30.15,30.32,77100.0,23.9082,23.9475,23.7272,23.861,77100.0
2009-08-19 13:30:00,30.32,30.42,30.32,30.38,62600.0,23.861,23.9397,23.861,23.9082,62600.0
2009-08-19 14:00:00,30.39,30.41,30.2,30.22,49700.0,23.9161,23.9318,23.7665,23.7823,49700.0
2009-08-19 14:30:00,30.22,30.23,30.03,30.13,43600.0,23.7823,23.7901,23.6328,23.7114,43600.0
2009-08-19 15:00:00,30.12,30.12,29.97,30.0,72100.0,23.7036,23.7036,23.5855,23.6091,72100.0
2009-08-19 15:30:00,30.0,30.06,29.91,30.01,102200.0,23.6091,23.6564,23.5383,23.617,102200.0
2009-08-20 09:30:00,30.11,30.58,29.9,30.55,67000.0,23.6957,24.0656,23.5304,24.042,67000.0
2009-08-20 10:00:00,30.55,30.57,30.25,30.31,72300.0,24.042,24.0577,23.8059,23.8531,72300.0
2009-08-20 10:30:00,30.33,30.36,30.22,30.31,61400.0,23.8688,23.8925,23.7823,23.8531,61400.0
2009-08-20 11:00:00,30.3,30.44,30.26,30.4,23000.0,23.8452,23.9554,23.8138,23.9239,23000.0
2009-08-20 11:30:00,30.4,30.43,30.22,30.39,21100.0,23.9239,23.9475,23.7823,23.9161,21100.0
2009-08-20 12:00:00,30.38,30.45,30.33,30.38,17500.0,23.9082,23.9633,23.8688,23.9082,17500.0
2009-08-20 12:30:00,30.37,30.37,30.28,30.3,11900.0,23.9003,23.9003,23.8295,23.8452,11900.0
2009-08-20 13:00:00,30.29,30.35,30.27,30.35,15900.0,23.8374,23.8846,23.8216,23.8846,15900.0
2009-08-20 13:30:00,30.35,30.42,30.32,30.4,27200.0,23.8846,23.9397,23.861,23.9239,27200.0
2009-08-20 14:00:00,30.41,30.49,30.36,30.42,22600.0,23.9318,23.9948,23.8925,23.9397,22600.0
2009-08-20 14:30:00,30.41,30.56,30.4,30.52,42200.0,23.9318,24.0498,23.9239,24.0184,42200.0
2009-08-20 15:00:00,30.52,30.62,30.48,30.55,46300.0,24.0184,24.0971,23.9869,24.042,46300.0
2009-08-20 15:30:00,30.54,30.73,30.48,30.56,106900.0,24.0341,24.1836,23.9869,24.0498,106900.0
2009-08-21 09:30:00,30.86,31.04,30.54,30.81,50900.0,24.2859,24.4276,24.0341,24.2466,50900.0
2009-08-21 10:00:00,30.85,31.17,30.84,30.93,61800.0,24.2781,24.5299,24.2702,24.341,61800.0
2009-08-21 10:30:00,30.95,31.2,30.94,31.16,58900.0,24.3568,24.5535,24.3489,24.522,58900.0
2009-08-21 11:00:00,31.16,31.29,31.11,31.22,44100.0,24.522,24.6243,24.4827,24.5692,44100.0
2009-08-21 11:30:00,31.27,31.45,31.26,31.43,39300.0,24.6086,24.7503,24.6007,24.7345,39300.0
2009-08-21 12:00:00,31.43,31.63,31.43,31.52,87100.0,24.7345,24.8919,24.7345,24.8053,87100.0
2009-08-21 12:30:00,31.53,31.53,31.35,31.36,15700.0,24.8132,24.8132,24.6716,24.6794,15700.0
2009-08-21 13:00:00,31.38,31.4,31.28,31.31,76300.0,24.6952,24.7109,24.6165,24.6401,76300.0
2009-08-21 13:30:00,31.29,31.29,31.16,31.23,354500.0,24.6243,24.6243,24.522,24.5771,354500.0
2009-08-21 14:00:00,31.24,31.34,31.24,31.32,83600.0,24.585,24.6637,24.585,24.6479,83600.0
2009-08-21 14:30:00,31.32,31.39,31.32,31.39,24200.0,24.6479,24.703,24.6479,24.703,24200.0
2009-08-21 15:00:00,31.4,31.58,31.4,31.57,46500.0,24.7109,24.8526,24.7109,24.8447,46500.0
2009-08-21 15:30:00,31.56,31.58,31.46,31.51,89400.0,24.8368,24.8526,24.7581,24.7975,89400.0
2009-08-24 09:30:00,31.74,32.01,31.41,31.61,89500.0,24.9785,25.191,24.7188,24.8762,89500.0
2009-08-24 10:00:00,31.62,31.8,31.6,31.77,26200.0,24.884,25.0257,24.8683,25.0021,26200.0
2009-08-24 10:30:00,31.77,31.91,31.74,31.91,19800.0,25.0021,25.1123,24.9785,25.1123,19800.0
2009-08-24 11:00:00,31.91,31.95,31.79,31.81,21300.0,25.1123,25.1437,25.0178,25.0336,21300.0
2009-08-24 11:30:00,31.79,31.84,31.75,31.78,18800.0,25.0178,25.0572,24.9863,25.01,18800.0
2009-08-24 12:00:00,31.77,31.77,31.61,31.68,18300.0,25.0021,25.0021,24.8762,24.9313,18300.0
2009-08-24 12:30:00,31.68,31.73,31.59,31.59,20900.0,24.9313,24.9706,24.8604,24.8604,20900.0
2009-08-24 13:00:00,31.58,31.58,31.25,31.32,42700.0,24.8526,24.8526,24.5929,24.6479,42700.0
2009-08-24 13:30:00,31.3,31.48,31.26,31.37,23300.0,24.6322,24.7739,24.6007,24.6873,23300.0
2009-08-24 14:00:00,31.39,31.62,31.37,31.55,37100.0,24.703,24.884,24.6873,24.8289,37100.0
2009-08-24 14:30:00,31.55,31.58,31.42,31.43,13800.0,24.8289,24.8526,24.7266,24.7345,13800.0
2009-08-24 15:00:00,31.42,31.42,31.14,31.32,39900.0,24.7266,24.7266,24.5063,24.6479,39900.0
2009-08-24 15:30:00,31.33,31.36,31.16,31.29,89400.0,24.6558,24.6794,24.522,24.6243,89400.0
2009-08-25 09:30:00,31.56,31.87,31.22,31.84,73700.0,24.8368,25.0808,24.5692,25.0572,73700.0
2009-08-25 10:00:00,31.86,32.11,31.66,31.82,94100.0,25.0729,25.2697,24.9155,25.0414,94100.0
2009-08-25 10:30:00,31.82,32.1,31.79,31.91,78600.0,25.0414,25.2618,25.0178,25.1123,78600.0
2009-08-25 11:00:00,31.94,32.13,31.94,32.12,41400.0,25.1359,25.2854,25.1359,25.2775,41400.0
2009-08-25 11:30:00,32.1,32.18,32.03,32.1,47400.0,25.2618,25.3247,25.2067,25.2618,47400.0
2009-08-25 12:00:00,32.11,32.44,32.1,32.42,41200.0,25.2697,25.5294,25.2618,25.5136,41200.0
2009-08-25 12:30:00,32.44,32.46,32.07,32.08,42500.0,25.5294,25.5451,25.2382,25.246,42500.0
2009-08-25 13:00:00,32.08,32.22,32.04,32.09,30600.0,25.246,25.3562,25.2146,25.2539,30600.0
2009-08-25 13:30:00,32.1,32.25,32.04,32.04,44800.0,25.2618,25.3798,25.2146,25.2146,44800.0
2009-08-25 14:00:00,32.06,32.21,32.03,32.2,48700.0,25.2303,25.3483,25.2067,25.3405,48700.0
2009-08-25 14:30:00,32.2,32.21,32.06,32.15,61500.0,25.3405,25.3483,25.2303,25.3011,61500.0
2009-08-25 15:00:00,32.16,32.31,32.14,32.14,60200.0,25.309,25.427,25.2933,25.2933,60200.0
2009-08-25 15:30:00,32.15,32.25,32.06,32.19,174800.0,25.3011,25.3798,25.2303,25.3326,174800.0
2009-08-26 09:30:00,31.89,32.0,31.5,31.79,68400.0,25.0965,25.1831,24.7896,25.0178,68400.0
2009-08-26 10:00:00,31.85,31.92,31.51,31.65,147300.0,25.065,25.1201,24.7975,24.9076,147300.0
2009-08-26 10:30:00,31.7,31.76,31.44,31.73,42200.0,24.947,24.9942,24.7424,24.9706,42200.0
2009-08-26 11:00:00,31.72,31.76,31.3,31.39,119600.0,24.9627,24.9942,24.6322,24.703,119600.0
2009-08-26 11:30:00,31.4,31.45,31.31,31.34,35200.0,24.7109,24.7503,24.6401,24.6637,35200.0
2009-08-26 12:00:00,31.32,31.53,31.25,31.48,33500.0,24.6479,24.8132,24.5929,24.7739,33500.0
2009-08-26 12:30:00,31.49,31.6,31.47,31.57,28100.0,24.7817,24.8683,24.766,24.8447,28100.0
2009-08-26 13:00:00,31.59,31.59,31.43,31.59,71200.0,24.8604,24.8604,24.7345,24.8604,71200.0
2009-08-26 13:30:00,31.59,31.67,31.57,31.62,83100.0,24.8604,24.9234,24.8447,24.884,83100.0
2009-08-26 14:00:00,31.62,31.7,31.57,31.6,38700.0,24.884,24.947,24.8447,24.8683,38700.0
2009-08-26 14:30:00,31.59,31.62,31.46,31.49,64700.0,24.8604,24.884,24.7581,24.7817,64700.0
2009-08-26 15:00:00,31.48,31.66,31.45,31.63,74100.0,24.7739,24.9155,24.7503,24.8919,74100.0
2009-08-26 15:30:00,31.63,31.83,31.58,31.82,227700.0,24.8919,25.0493,24.8526,25.0414,227700.0
2009-08-27 09:30:00,31.8,32.1,31.46,31.5,68500.0,25.0257,25.2618,24.7581,24.7896,68500.0
2009-08-27 10:00:00,31.53,31.53,31.1,31.46,100600.0,24.8132,24.8132,24.4748,24.7581,100600.0
2009-08-27 10:30:00,31.46,31.54,31.29,31.33,59400.0,24.7581,24.8211,24.6243,24.6558,59400.0
2009-08-27 11:00:00,31.31,31.61,31.23,31.61,60500.0,24.6401,24.8762,24.5771,24.8762,60500.0
2009-08-27 11:30:00,31.6,31.64,31.35,31.63,52500.0,24.8683,24.8998,24.6716,24.8919,52500.0
2009-08-27 12:00:00,31.64,31.79,31.59,31.79,28900.0,24.8998,25.0178,24.8604,25.0178,28900.0
2009-08-27 12:30:00,31.8,31.82,31.65,31.69,35700.0,25.0257,25.0414,24.9076,24.9391,35700.0
2009-08-27 13:00:00,31.69,31.82,31.65,31.81,40900.0,24.9391,25.0414,24.9076,25.0336,40900.0
2009-08-27 13:30:00,31.81,32.25,31.81,32.25,66800.0,25.0336,25.3798,25.0336,25.3798,66800.0
2009-08-27 14:00:00,32.24,32.44,32.22,32.41,78400.0,25.372,25.5294,25.3562,25.5057,78400.0
2009-08-27 14:30:00,32.42,32.53,32.32,32.33,65300.0,25.5136,25.6002,25.4349,25.4428,65300.0
2009-08-27 15:00:00,32.33,32.43,32.25,32.31,75000.0,25.4428,25.5215,25.3798,25.427,75000.0
2009-08-27 15:30:00,32.31,32.38,32.22,32.32,116500.0,25.427,25.4821,25.3562,25.4349,116500.0
2009-08-28 09:30:00,32.76,32.85,31.75,31.78,94400.0,25.7812,25.852,24.9863,25.01,94400.0
2009-08-28 10:00:00,31.79,32.39,31.76,32.06,92700.0,25.0178,25.49,24.9942,25.2303,92700.0
2009-08-28 10:30:00,32.07,32.13,31.89,32.03,63000.0,25.2382,25.2854,25.0965,25.2067,63000.0
2009-08-28 11:00:00,32.03,32.04,31.82,31.97,41000.0,25.2067,25.2146,25.0414,25.1595,41000.0
2009-08-28 11:30:00,31.97,32.05,31.68,31.7,25200.0,25.1595,25.2224,24.9313,24.947,25200.0
2009-08-28 12:00:00,31.71,31.82,31.67,31.81,56200.0,24.9549,25.0414,24.9234,25.0336,56200.0
2009-08-28 12:30:00,31.78,31.79,31.57,31.62,32900.0,25.01,25.0178,24.8447,24.884,32900.0
2009-08-28 13:00:00,31.62,31.84,31.62,31.72,26900.0,24.884,25.0572,24.884,24.9627,26900.0
2009-08-28 13:30:00,31.73,31.74,31.43,31.43,26200.0,24.9706,24.9785,24.7345,24.7345,26200.0
2009-08-28 14:00:00,31.43,31.68,31.38,31.51,44600.0,24.7345,24.9313,24.6952,24.7975,44600.0
2009-08-28 14:30:00,31.51,31.63,31.47,31.53,81100.0,24.7975,24.8919,24.766,24.8132,81100.0
2009-08-28 15:00:00,31.53,31.63,31.45,31.52,55800.0,24.8132,24.8919,24.7503,24.8053,55800.0
2009-08-28 15:30:00,31.53,31.58,31.44,31.53,146900.0,24.8132,24.8526,24.7424,24.8132,146900.0
2009-08-31 09:30:00,30.84,31.16,30.55,30.77,144300.0,24.2702,24.522,24.042,24.2151,144300.0
2009-08-31 10:00:00,30.71,31.05,30.61,30.84,82800.0,24.1679,24.4355,24.0892,24.2702,82800.0
2009-08-31 10:30:00,30.88,31.07,30.68,30.74,35100.0,24.3017,24.4512,24.1443,24.1915,35100.0
2009-08-31 11:00:00,30.75,30.85,30.66,30.81,32400.0,24.1994,24.2781,24.1285,24.2466,32400.0
2009-08-31 11:30:00,30.81,30.9,30.75,30.84,31600.0,24.2466,24.3174,24.1994,24.2702,31600.0
2009-08-31 12:00:00,30.86,31.04,30.83,31.0,29700.0,24.2859,24.4276,24.2623,24.3961,29700.0
2009-08-31 12:30:00,31.01,31.02,30.94,31.02,23600.0,24.404,24.4119,24.3489,24.4119,23600.0
2009-08-31 13:00:00,31.02,31.02,30.83,30.84,14700.0,24.4119,24.4119,24.2623,24.2702,14700.0
2009-08-31 13:30:00,30.83,30.88,30.74,30.76,17000.0,24.2623,24.3017,24.1915,24.2072,17000.0
2009-08-31 14:00:00,30.76,30.77,30.67,30.74,54300.0,24.2072,24.2151,24.1364,24.1915,54300.0
2009-08-31 14:30:00,30.74,30.93,30.73,30.89,31700.0,24.1915,24.341,24.1836,24.3095,31700.0
2009-08-31 15:00:00,30.85,31.13,30.84,31.09,92900.0,24.2781,24.4984,24.2702,24.4669,92900.0
2009-08-31 15:30:00,31.09,31.26,31.05,31.19,140600.0,24.4669,24.6007,24.4355,24.5456,140600.0
2009-09-01 09:30:00,30.93,31.84,30.93,31.57,81400.0,24.341,25.0572,24.341,24.8447,81400.0
2009-09-01 10:00:00,31.6,31.69,31.24,31.62,121100.0,24.8683,24.9391,24.585,24.884,121100.0
2009-09-01 10:30:00,31.57,31.62,31.15,31.21,26200.0,24.8447,24.884,24.5142,24.5614,26200.0
2009-09-01 11:00:00,31.19,31.26,30.64,30.72,62600.0,24.5456,24.6007,24.1128,24.1758,62600.0
2009-09-01 11:30:00,30.69,30.9,30.55,30.61,69900.0,24.1522,24.3174,24.042,24.0892,69900.0
2009-09-01 12:00:00,30.61,30.74,30.5,30.6,39700.0,24.0892,24.1915,24.0026,24.0813,39700.0
2009-09-01 12:30:00,30.56,30.73,30.5,30.5,47300.0,24.0498,24.1836,24.0026,24.0026,47300.0
2009-09-01 13:00:00,30.52,30.57,30.21,30.4,50400.0,24.0184,24.0577,23.7744,23.9239,50400.0
2009-09-01 13:30:00,30.38,30.46,30.23,30.43,33500.0,23.9082,23.9711,23.7901,23.9475,33500.0
2009-09-01 14:00:00,30.46,30.52,30.37,30.4,36500.0,23.9711,24.0184,23.9003,23.9239,36500.0
2009-09-01 14:30:00,30.39,30.47,30.27,30.41,43500.0,23.9161,23.979,23.8216,23.9318,43500.0
2009-09-01 15:00:00,30.42,30.51,30.26,30.28,58800.0,23.9397,24.0105,23.8138,23.8295,58800.0
2009-09-01 15:30:00,30.28,30.47,30.24,30.33,138800.0,23.8295,23.979,23.798,23.8688,138800.0
2009-09-02 09:30:00,30.38,30.53,29.34,29.5,286200.0,23.9082,24.0262,23.0897,23.2157,286200.0
2009-09-02 10:00:00,29.5,29.7,29.34,29.37,234700.0,23.2157,23.3731,23.0897,23.1134,234700.0
2009-09-02 10:30:00,29.37,29.37,29.17,29.27,201900.0,23.1134,23.1134,22.956,23.0347,201900.0
2009-09-02 11:00:00,29.27,29.5,29.11,29.32,182300.0,23.0347,23.2157,22.9087,23.074,182300.0
2009-09-02 11:30:00,29.32,29.32,28.88,28.91,271300.0,23.074,23.074,22.7277,22.7513,271300.0
2009-09-02 12:00:00,28.91,28.97,28.62,28.67,195100.0,22.7513,22.7986,22.5231,22.5625,195100.0
2009-09-02 12:30:00,28.67,28.75,28.52,28.55,241600.0,22.5625,22.6254,22.4444,22.468,241600.0
2009-09-02 13:00:00,28.55,28.63,28.26,28.37,252900.0,22.468,22.531,22.2398,22.3264,252900.0
2009-09-02 13:30:00,28.37,28.45,28.23,28.38,216700.0,22.3264,22.3893,22.2162,22.3342,216700.0
2009-09-02 14:00:00,28.38,28.93,28.38,28.91,221800.0,22.3342,22.7671,22.3342,22.7513,221800.0
2009-09-02 14:30:00,28.92,29.16,28.92,29.06,170800.0,22.7592,22.9481,22.7592,22.8694,170800.0
2009-09-02 15:00:00,29.14,29.15,28.96,29.09,156100.0,22.9323,22.9402,22.7907,22.893,156100.0
2009-09-02 15:30:00,29.1,29.25,29.03,29.11,177400.0,22.9009,23.0189,22.8458,22.9087,177400.0
2009-09-03 09:30:00,29.4,29.4,28.75,29.13,118300.0,23.137,23.137,22.6254,22.9245,118300.0
2009-09-03 10:00:00,29.16,29.3,28.72,28.92,78000.0,22.9481,23.0583,22.6018,22.7592,78000.0
2009-09-03 10:30:00,28.93,29.37,28.93,29.29,37700.0,22.7671,23.1134,22.7671,23.0504,37700.0
2009-09-03 11:00:00,29.3,29.58,29.3,29.51,48400.0,23.0583,23.2786,23.0583,23.2235,48400.0
2009-09-03 11:30:00,29.52,29.54,29.35,29.45,20700.0,23.2314,23.2471,23.0976,23.1763,20700.0
2009-09-03 12:00:00,29.46,29.6,29.45,29.58,22600.0,23.1842,23.2944,23.1763,23.2786,22600.0
2009-09-03 12:30:00,29.57,29.59,29.5,29.51,27900.0,23.2707,23.2865,23.2157,23.2235,27900.0
2009-09-03 13:00:00,29.51,29.65,29.51,29.61,66800.0,23.2235,23.3337,23.2235,23.3022,66800.0
2009-09-03 13:30:00,29.6,29.68,29.58,29.64,30400.0,23.2944,23.3573,23.2786,23.3258,30400.0
2009-09-03 14:00:00,29.63,29.63,29.55,29.61,32000.0,23.318,23.318,23.255,23.3022,32000.0
2009-09-03 14:30:00,29.6,29.61,29.52,29.56,40300.0,23.2944,23.3022,23.2314,23.2629,40300.0
2009-09-03 15:00:00,29.56,29.63,29.44,29.45,94500.0,23.2629,23.318,23.1684,23.1763,94500.0
2009-09-03 15:30:00,29.45,29.52,29.41,29.49,171100.0,23.1763,23.2314,23.1448,23.2078,171100.0
2009-09-04 09:30:00,29.71,29.81,29.22,29.26,48700.0,23.3809,23.4596,22.9953,23.0268,48700.0
2009-09-04 10:00:00,29.27,29.59,29.26,29.54,45000.0,23.0347,23.2865,23.0268,23.2471,45000.0
2009-09-04 10:30:00,29.53,29.65,29.48,29.55,46900.0,23.2393,23.3337,23.1999,23.255,46900.0
2009-09-04 11:00:00,29.54,29.54,29.32,29.36,34600.0,23.2471,23.2471,23.074,23.1055,34600.0
2009-09-04 11:30:00,29.37,29.59,29.37,29.58,23600.0,23.1134,23.2865,23.1134,23.2786,23600.0
2009-09-04 12:00:00,29.59,29.7,29.59,29.61,46900.0,23.2865,23.3731,23.2865,23.3022,46900.0
2009-09-04 12:30:00,29.63,29.65,29.55,29.61,42900.0,23.318,23.3337,23.255,23.3022,42900.0
2009-09-04 13:00:00,29.62,29.7,29.57,29.69,51800.0,23.3101,23.3731,23.2707,23.3652,51800.0
2009-09-04 13:30:00,29.7,29.75,29.62,29.62,49000.0,23.3731,23.4124,23.3101,23.3101,49000.0
2009-09-04 14:00:00,29.65,29.75,29.64,29.7,28700.0,23.3337,23.4124,23.3258,23.3731,28700.0
2009-09-04 14:30:00,29.69,29.75,29.63,29.74,38600.0,23.3652,23.4124,23.318,23.4045,38600.0
2009-09-04 15:00:00,29.74,29.75,29.58,29.68,70100.0,23.4045,23.4124,23.2786,23.3573,70100.0
2009-09-04 15:30:00,29.68,29.68,29.61,29.64,161100.0,23.3573,23.3573,23.3022,23.3258,161100.0
2009-09-08 09:30:00,30.17,30.4,29.86,30.06,89400.0,23.7429,23.9239,23.499,23.6564,89400.0
2009-09-08 10:00:00,30.08,30.18,29.76,30.1,104300.0,23.6721,23.7508,23.4203,23.6878,104300.0
2009-09-08 10:30:00,30.1,30.16,29.89,30.1,71600.0,23.6878,23.7351,23.5226,23.6878,71600.0
2009-09-08 11:00:00,30.09,30.17,29.94,30.09,54400.0,23.68,23.7429,23.5619,23.68,54400.0
2009-09-08 11:30:00,30.13,30.14,29.92,29.95,58900.0,23.7114,23.7193,23.5462,23.5698,58900.0
2009-09-08 12:00:00,29.95,30.06,29.9,30.05,109700.0,23.5698,23.6564,23.5304,23.6485,109700.0
2009-09-08 12:30:00,30.04,30.11,30.02,30.05,23500.0,23.6406,23.6957,23.6249,23.6485,23500.0
2009-09-08 13:00:00,30.05,30.1,29.97,30.06,17100.0,23.6485,23.6878,23.5855,23.6564,17100.0
2009-09-08 13:30:00,30.06,30.1,29.88,29.98,38700.0,23.6564,23.6878,23.5147,23.5934,38700.0
2009-09-08 14:00:00,29.92,30.02,29.84,29.87,45500.0,23.5462,23.6249,23.4832,23.5068,45500.0
2009-09-08 14:30:00,29.88,30.15,29.88,30.06,51500.0,23.5147,23.7272,23.5147,23.6564,51500.0
2009-09-08 15:00:00,30.05,30.1,29.84,30.07,47500.0,23.6485,23.6878,23.4832,23.6642,47500.0
2009-09-08 15:30:00,30.07,30.12,29.98,30.06,113500.0,23.6642,23.7036,23.5934,23.6564,113500.0
2009-09-09 09:30:00,29.95,30.55,29.9,30.34,42600.0,23.5698,24.042,23.5304,23.8767,42600.0
2009-09-09 10:00:00,30.33,30.59,30.3,30.36,62500.0,23.8688,24.0735,23.8452,23.8925,62500.0
2009-09-09 10:30:00,30.36,30.58,30.34,30.56,25800.0,23.8925,24.0656,23.8767,24.0498,25800.0
2009-09-09 11:00:00,30.57,30.85,30.56,30.85,33300.0,24.0577,24.2781,24.0498,24.2781,33300.0
2009-09-09 11:30:00,30.84,31.04,30.84,30.92,44300.0,24.2702,24.4276,24.2702,24.3332,44300.0
2009-09-09 12:00:00,30.91,30.93,30.87,30.92,33600.0,24.3253,24.341,24.2938,24.3332,33600.0
2009-09-09 12:30:00,30.92,30.92,30.86,30.92,22800.0,24.3332,24.3332,24.2859,24.3332,22800.0
2009-09-09 13:00:00,30.92,31.1,30.82,30.95,49000.0,24.3332,24.4748,24.2545,24.3568,49000.0
2009-09-09 13:30:00,30.95,31.02,30.93,30.97,23300.0,24.3568,24.4119,24.341,24.3725,23300.0
2009-09-09 14:00:00,30.97,31.0,30.58,30.67,32900.0,24.3725,24.3961,24.0656,24.1364,32900.0
2009-09-09 14:30:00,30.67,30.73,30.51,30.58,29300.0,24.1364,24.1836,24.0105,24.0656,29300.0
2009-09-09 15:00:00,30.57,30.9,30.57,30.88,41800.0,24.0577,24.3174,24.0577,24.3017,41800.0
2009-09-09 15:30:00,30.88,31.0,30.76,30.84,60500.0,24.3017,24.3961,24.2072,24.2702,60500.0
2009-09-10 09:30:00,30.76,30.88,30.33,30.73,138900.0,24.2072,24.3017,23.8688,24.1836,138900.0
2009-09-10 10:00:00,30.73,30.97,30.62,30.77,85100.0,24.1836,24.3725,24.0971,24.2151,85100.0
2009-09-10 10:30:00,30.77,31.06,30.74,31.05,74300.0,24.2151,24.4433,24.1915,24.4355,74300.0
2009-09-10 11:00:00,31.07,31.16,30.97,31.02,46600.0,24.4512,24.522,24.3725,24.4119,46600.0
2009-09-10 11:30:00,31.01,31.17,31.01,31.08,42100.0,24.404,24.5299,24.404,24.4591,42100.0
2009-09-10 12:00:00,31.08,31.1,30.95,30.98,24100.0,24.4591,24.4748,24.3568,24.3804,24100.0
2009-09-10 12:30:00,30.97,31.16,30.97,31.14,22700.0,24.3725,24.522,24.3725,24.5063,22700.0
2009-09-10 13:00:00,31.15,31.18,31.11,31.14,44700.0,24.5142,24.5378,24.4827,24.5063,44700.0
2009-09-10 13:30:00,31.14,31.23,31.08,31.23,58400.0,24.5063,24.5771,24.4591,24.5771,58400.0
2009-09-10 14:00:00,31.23,31.26,31.19,31.19,39000.0,24.5771,24.6007,24.5456,24.5456,39000.0
2009-09-10 14:30:00,31.2,31.22,31.09,31.11,41000.0,24.5535,24.5692,24.4669,24.4827,41000.0
2009-09-10 15:00:00,31.11,31.12,30.94,30.97,76400.0,24.4827,24.4906,24.3489,24.3725,76400.0
2009-09-10 15:30:00,30.97,31.07,30.89,30.97,204500.0,24.3725,24.4512,24.3095,24.3725,204500.0
2009-09-11 09:30:00,30.99,31.73,30.99,31.66,96600.0,24.3882,24.9706,24.3882,24.9155,96600.0
2009-09-11 10:00:00,31.7,31.78,31.34,31.59,66300.0,24.947,25.01,24.6637,24.8604,66300.0
2009-09-11 10:30:00,31.62,31.95,31.61,31.94,64300.0,24.884,25.1437,24.8762,25.1359,64300.0
2009-09-11 11:00:00,31.94,31.97,31.71,31.75,82600.0,25.1359,25.1595,24.9549,24.9863,82600.0
2009-09-11 11:30:00,31.73,31.77,31.58,31.69,40600.0,24.9706,25.0021,24.8526,24.9391,40600.0
2009-09-11 12:00:00,31.7,31.74,31.6,31.63,39700.0,24.947,24.9785,24.8683,24.8919,39700.0
2009-09-11 12:30:00,31.62,31.72,31.47,31.71,42500.0,24.884,24.9627,24.766,24.9549,42500.0
2009-09-11 13:00:00,31.71,31.82,31.69,31.78,35700.0,24.9549,25.0414,24.9391,25.01,35700.0
2009-09-11 13:30:00,31.77,31.84,31.64,31.64,38300.0,25.0021,25.0572,24.8998,24.8998,38300.0
2009-09-11 14:00:00,31.65,31.75,31.59,31.69,42900.0,24.9076,24.9863,24.8604,24.9391,42900.0
2009-09-11 14:30:00,31.69,31.77,31.59,31.63,39600.0,24.9391,25.0021,24.8604,24.8919,39600.0
2009-09-11 15:00:00,31.63,31.82,31.62,31.81,36700.0,24.8919,25.0414,24.884,25.0336,36700.0
2009-09-11 15:30:00,31.8,31.8,31.6,31.63,84500.0,25.0257,25.0257,24.8683,24.8919,84500.0
2009-09-14 09:30:00,31.41,31.72,31.21,31.72,49000.0,24.7188,24.9627,24.5614,24.9627,49000.0
2009-09-14 10:00:00,31.73,31.95,31.64,31.86,39600.0,24.9706,25.1437,24.8998,25.0729,39600.0
2009-09-14 10:30:00,31.85,32.03,31.85,31.97,31800.0,25.065,25.2067,25.065,25.1595,31800.0
2009-09-14 11:00:00,31.96,32.07,31.81,31.95,73000.0,25.1516,25.2382,25.0336,25.1437,73000.0
2009-09-14 11:30:00,31.95,31.95,31.76,31.84,28500.0,25.1437,25.1437,24.9942,25.0572,28500.0
2009-09-14 12:00:00,31.84,32.04,31.83,32.01,15200.0,25.0572,25.2146,25.0493,25.191,15200.0
2009-09-14 12:30:00,32.01,32.12,31.97,32.1,41700.0,25.191,25.2775,25.1595,25.2618,41700.0
2009-09-14 13:00:00,32.11,32.17,32.06,32.15,33800.0,25.2697,25.3169,25.2303,25.3011,33800.0
2009-09-14 13:30:00,32.16,32.26,31.98,32.08,60200.0,25.309,25.3877,25.1673,25.246,60200.0
2009-09-14 14:00:00,32.08,32.25,31.97,32.25,31600.0,25.246,25.3798,25.1595,25.3798,31600.0
2009-09-14 14:30:00,32.26,32.34,32.22,32.33,48000.0,25.3877,25.4507,25.3562,25.4428,48000.0
2009-09-14 15:00:00,32.33,32.36,32.23,32.25,76800.0,25.4428,25.4664,25.3641,25.3798,76800.0
2009-09-14 15:30:00,32.25,32.51,32.25,32.45,185900.0,25.3798,25.5844,25.3798,25.5372,185900.0
2009-09-15 09:30:00,32.37,32.89,32.25,32.47,81900.0,25.4743,25.8835,25.3798,25.553,81900.0
2009-09-15 10:00:00,32.46,32.5,32.04,32.35,53500.0,25.5451,25.5766,25.2146,25.4585,53500.0
2009-09-15 10:30:00,32.37,32.59,32.36,32.59,40100.0,25.4743,25.6474,25.4664,25.6474,40100.0
2009-09-15 11:00:00,32.6,32.63,32.39,32.39,46700.0,25.6553,25.6789,25.49,25.49,46700.0
2009-09-15 11:30:00,32.4,32.53,32.35,32.49,50400.0,25.4979,25.6002,25.4585,25.5687,50400.0
2009-09-15 12:00:00,32.47,32.57,32.43,32.52,71600.0,25.553,25.6317,25.5215,25.5923,71600.0
2009-09-15 12:30:00,32.49,32.63,32.43,32.61,37000.0,25.5687,25.6789,25.5215,25.6631,37000.0
2009-09-15 13:00:00,32.62,32.87,32.61,32.79,31200.0,25.671,25.8678,25.6631,25.8048,31200.0
2009-09-15 13:30:00,32.8,32.9,32.78,32.87,27700.0,25.8127,25.8914,25.7969,25.8678,27700.0
2009-09-15 14:00:00,32.87,32.9,32.8,32.85,33700.0,25.8678,25.8914,25.8127,25.852,33700.0
2009-09-15 14:30:00,32.86,32.89,32.72,32.8,27600.0,25.8599,25.8835,25.7497,25.8127,27600.0
2009-09-15 15:00:00,32.79,32.88,32.78,32.83,41600.0,25.8048,25.8756,25.7969,25.8363,41600.0
2009-09-15 15:30:00,32.82,32.83,32.55,32.57,116200.0,25.8284,25.8363,25.6159,25.6317,116200.0
2009-09-16 09:30:00,30.54,30.6,28.9,29.51,1499700.0,24.0341,24.0813,22.7435,23.2235,1499700.0
2009-09-16 10:00:00,29.53,29.55,28.76,28.99,832500.0,23.2393,23.255,22.6333,22.8143,832500.0
2009-09-16 10:30:00,29.0,29.65,28.99,29.41,377000.0,22.8222,23.3337,22.8143,23.1448,377000.0
2009-09-16 11:00:00,29.41,29.41,28.48,28.48,578500.0,23.1448,23.1448,22.4129,22.4129,578500.0
2009-09-16 11:30:00,28.48,28.77,28.38,28.42,1333400.0,22.4129,22.6412,22.3342,22.3657,1333400.0
2009-09-16 12:00:00,28.43,28.9,28.38,28.83,273500.0,22.3736,22.7435,22.3342,22.6884,273500.0
2009-09-16 12:30:00,28.83,28.86,28.6,28.61,162600.0,22.6884,22.712,22.5074,22.5153,162600.0
2009-09-16 13:00:00,28.61,28.89,28.61,28.72,258300.0,22.5153,22.7356,22.5153,22.6018,258300.0
2009-09-16 13:30:00,28.74,28.76,28.22,28.35,399800.0,22.6176,22.6333,22.2083,22.3106,399800.0
2009-09-16 14:00:00,28.36,28.5,28.3,28.42,153400.0,22.3185,22.4287,22.2713,22.3657,153400.0
2009-09-16 14:30:00,28.41,28.42,28.03,28.03,383100.0,22.3579,22.3657,22.0588,22.0588,383100.0
2009-09-16 15:00:00,28.03,28.8,27.92,28.78,691100.0,22.0588,22.6648,21.9722,22.649,691100.0
2009-09-16 15:30:00,28.79,29.59,28.69,29.45,1120900.0,22.6569,23.2865,22.5782,23.1763,1120900.0
2009-09-17 09:30:00,29.18,29.48,28.7,29.43,409200.0,22.9638,23.1999,22.5861,23.1606,409200.0
2009-09-17 10:00:00,29.44,29.5,28.93,29.09,366800.0,23.1684,23.2157,22.7671,22.893,366800.0
2009-09-17 10:30:00,29.1,29.4,29.08,29.39,143400.0,22.9009,23.137,22.8851,23.1291,143400.0
2009-09-17 11:00:00,29.4,29.8,29.3,29.76,285100.0,23.137,23.4517,23.0583,23.4203,285100.0
2009-09-17 11:30:00,29.78,29.84,29.6,29.66,186300.0,23.436,23.4832,23.2944,23.3416,186300.0
2009-09-17 12:00:00,29.66,30.14,29.49,30.12,254900.0,23.3416,23.7193,23.2078,23.7036,254900.0
2009-09-17 12:30:00,30.12,30.49,29.99,30.39,365000.0,23.7036,23.9948,23.6013,23.9161,365000.0
2009-09-17 13:00:00,30.39,30.6,30.29,30.31,366000.0,23.9161,24.0813,23.8374,23.8531,366000.0
2009-09-17 13:30:00,30.3,30.31,30.22,30.25,149000.0,23.8452,23.8531,23.7823,23.8059,149000.0
2009-09-17 14:00:00,30.25,30.32,30.23,30.25,144300.0,23.8059,23.861,23.7901,23.8059,144300.0
2009-09-17 14:30:00,30.25,30.42,30.25,30.27,137400.0,23.8059,23.9397,23.8059,23.8216,137400.0
2009-09-17 15:00:00,30.26,30.33,30.23,30.27,127800.0,23.8138,23.8688,23.7901,23.8216,127800.0
2009-09-17 15:30:00,30.28,30.28,30.22,30.23,341500.0,23.8295,23.8295,23.7823,23.7901,341500.0
2009-09-18 09:30:00,30.3,30.46,29.75,29.86,163300.0,23.8452,23.9711,23.4124,23.499,163300.0
2009-09-18 10:00:00,29.8,29.95,29.39,29.39,208300.0,23.4517,23.5698,23.1291,23.1291,208300.0
2009-09-18 10:30:00,29.38,29.49,29.09,29.25,244100.0,23.1212,23.2078,22.893,23.0189,244100.0
2009-09-18 11:00:00,29.25,29.27,28.96,29.0,354900.0,23.0189,23.0347,22.7907,22.8222,354900.0
2009-09-18 11:30:00,29.0,29.02,28.44,28.47,294300.0,22.8222,22.8379,22.3815,22.4051,294300.0
2009-09-18 12:00:00,28.47,28.68,28.37,28.65,156500.0,22.4051,22.5703,22.3264,22.5467,156500.0
2009-09-18 12:30:00,28.65,29.65,28.65,29.65,389500.0,22.5467,23.3337,22.5467,23.3337,389500.0
2009-09-18 13:00:00,29.65,29.84,29.55,29.74,157700.0,23.3337,23.4832,23.255,23.4045,157700.0
2009-09-18 13:30:00,29.73,29.74,29.52,29.58,115600.0,23.3967,23.4045,23.2314,23.2786,115600.0
2009-09-18 14:00:00,29.59,29.6,29.33,29.33,104700.0,23.2865,23.2944,23.0819,23.0819,104700.0
2009-09-18 14:30:00,29.33,29.48,29.23,29.37,103800.0,23.0819,23.1999,23.0032,23.1134,103800.0
2009-09-18 15:00:00,29.38,29.4,29.11,29.12,138300.0,23.1212,23.137,22.9087,22.9166,138300.0
2009-09-18 15:30:00,29.11,29.28,28.96,29.05,266300.0,22.9087,23.0425,22.7907,22.8615,266300.0
2009-09-21 09:30:00,28.7,28.77,28.27,28.35,256000.0,22.5861,22.6412,22.2477,22.3106,256000.0
2009-09-21 10:00:00,28.3,28.55,28.26,28.5,81000.0,22.2713,22.468,22.2398,22.4287,81000.0
2009-09-21 10:30:00,28.5,28.59,28.39,28.56,146400.0,22.4287,22.4995,22.3421,22.4759,146400.0
2009-09-21 11:00:00,28.55,28.85,28.54,28.78,178300.0,22.468,22.7041,22.4602,22.649,178300.0
2009-09-21 11:30:00,28.77,28.86,28.59,28.71,131200.0,22.6412,22.712,22.4995,22.5939,131200.0
2009-09-21 12:00:00,28.71,28.81,28.64,28.69,97600.0,22.5939,22.6726,22.5389,22.5782,97600.0
2009-09-21 12:30:00,28.69,28.84,28.53,28.54,89100.0,22.5782,22.6963,22.4523,22.4602,89100.0
2009-09-21 13:00:00,28.53,28.57,28.36,28.51,114100.0,22.4523,22.4838,22.3185,22.4366,114100.0
2009-09-21 13:30:00,28.51,28.55,28.45,28.54,70300.0,22.4366,22.468,22.3893,22.4602,70300.0
2009-09-21 14:00:00,28.53,28.63,28.47,28.63,61600.0,22.4523,22.531,22.4051,22.531,61600.0
2009-09-21 14:30:00,28.63,28.7,28.6,28.69,51400.0,22.531,22.5861,22.5074,22.5782,51400.0
2009-09-21 15:00:00,28.68,28.76,28.64,28.65,93100.0,22.5703,22.6333,22.5389,22.5467,93100.0
2009-09-21 15:30:00,28.65,28.66,28.34,28.42,269700.0,22.5467,22.5546,22.3028,22.3657,269700.0
2009-09-22 09:30:00,28.61,28.91,28.53,28.6,171600.0,22.5153,22.7513,22.4523,22.5074,171600.0
2009-09-22 10:00:00,28.6,28.82,28.41,28.67,155900.0,22.5074,22.6805,22.3579,22.5625,155900.0
2009-09-22 10:30:00,28.64,28.8,28.64,28.75,95200.0,22.5389,22.6648,22.5389,22.6254,95200.0
2009-09-22 11:00:00,28.75,28.75,28.69,28.71,124800.0,22.6254,22.6254,22.5782,22.5939,124800.0
2009-09-22 11:30:00,28.72,28.8,28.7,28.75,94800.0,22.6018,22.6648,22.5861,22.6254,94800.0
2009-09-22 12:00:00,28.75,28.82,28.73,28.82,138200.0,22.6254,22.6805,22.6097,22.6805,138200.0
2009-09-22 12:30:00,28.81,29.0,28.8,28.89,100200.0,22.6726,22.8222,22.6648,22.7356,100200.0
2009-09-22 13:00:00,28.9,28.91,28.64,28.67,106300.0,22.7435,22.7513,22.5389,22.5625,106300.0
2009-09-22 13:30:00,28.68,28.71,28.5,28.5,67900.0,22.5703,22.5939,22.4287,22.4287,67900.0
2009-09-22 14:00:00,28.5,28.52,28.35,28.36,88000.0,22.4287,22.4444,22.3106,22.3185,88000.0
2009-09-22 14:30:00,28.37,28.51,28.3,28.47,88600.0,22.3264,22.4366,22.2713,22.4051,88600.0
2009-09-22 15:00:00,28.47,28.51,28.38,28.44,89200.0,22.4051,22.4366,22.3342,22.3815,89200.0
2009-09-22 15:30:00,28.44,28.45,28.16,28.23,334900.0,22.3815,22.3893,22.1611,22.2162,334900.0
2009-09-23 09:30:00,28.23,28.72,28.14,28.14,98800.0,22.2162,22.6018,22.1454,22.1454,98800.0
2009-09-23 10:00:00,28.14,28.48,28.06,28.45,65500.0,22.1454,22.4129,22.0824,22.3893,65500.0
2009-09-23 10:30:00,28.43,28.44,28.07,28.1,123400.0,22.3736,22.3815,22.0903,22.1139,123400.0
2009-09-23 11:00:00,28.1,28.27,28.0,28.2,111400.0,22.1139,22.2477,22.0352,22.1926,111400.0
2009-09-23 11:30:00,28.21,28.27,28.17,28.23,58100.0,22.2005,22.2477,22.169,22.2162,58100.0
2009-09-23 12:00:00,28.24,28.27,28.18,28.25,69200.0,22.2241,22.2477,22.1769,22.2319,69200.0
2009-09-23 12:30:00,28.25,28.28,28.16,28.23,62000.0,22.2319,22.2556,22.1611,22.2162,62000.0
2009-09-23 13:00:00,28.23,28.26,28.15,28.18,104900.0,22.2162,22.2398,22.1532,22.1769,104900.0
2009-09-23 13:30:00,28.18,28.36,28.12,28.29,131800.0,22.1769,22.3185,22.1296,22.2634,131800.0
2009-09-23 14:00:00,28.3,28.43,28.2,28.29,177500.0,22.2713,22.3736,22.1926,22.2634,177500.0
2009-09-23 14:30:00,28.29,28.49,28.23,28.24,267700.0,22.2634,22.4208,22.2162,22.2241,267700.0
2009-09-23 15:00:00,28.24,28.38,27.97,28.04,307800.0,22.2241,22.3342,22.0116,22.0667,307800.0
2009-09-23 15:30:00,28.04,28.1,27.83,27.87,371600.0,22.0667,22.1139,21.9014,21.9329,371600.0
2009-09-24 09:30:00,28.04,28.19,27.5,27.59,131700.0,22.0667,22.1847,21.6417,21.7125,131700.0
2009-09-24 10:00:00,27.59,27.59,27.11,27.25,180000.0,21.7125,21.7125,21.3348,21.445,180000.0
2009-09-24 10:30:00,27.22,27.24,26.81,27.02,128600.0,21.4214,21.4371,21.0987,21.264,128600.0
2009-09-24 11:00:00,27.02,27.3,27.01,27.16,90700.0,21.264,21.4843,21.2561,21.3741,90700.0
2009-09-24 11:30:00,27.15,27.33,27.15,27.22,105200.0,21.3663,21.5079,21.3663,21.4214,105200.0
2009-09-24 12:00:00,27.24,27.26,27.16,27.23,55300.0,21.4371,21.4528,21.3741,21.4292,55300.0
2009-09-24 12:30:00,27.23,27.33,27.2,27.28,76800.0,21.4292,21.5079,21.4056,21.4686,76800.0
2009-09-24 13:00:00,27.28,27.47,27.27,27.3,132900.0,21.4686,21.6181,21.4607,21.4843,132900.0
2009-09-24 13:30:00,27.31,27.31,27.2,27.23,99500.0,21.4922,21.4922,21.4056,21.4292,99500.0
2009-09-24 14:00:00,27.22,27.3,27.06,27.08,135800.0,21.4214,21.4843,21.2954,21.3112,135800.0
2009-09-24 14:30:00,27.08,27.27,27.06,27.25,107600.0,21.3112,21.4607,21.2954,21.445,107600.0
2009-09-24 15:00:00,27.25,27.41,27.22,27.28,174800.0,21.445,21.5709,21.4214,21.4686,174800.0
2009-09-24 15:30:00,27.28,27.34,27.12,27.25,308500.0,21.4686,21.5158,21.3427,21.445,308500.0
2009-09-25 09:30:00,27.29,27.4,26.8,26.91,106300.0,21.4765,21.563,21.0908,21.1774,106300.0
2009-09-25 10:00:00,26.91,27.16,26.8,27.02,81900.0,21.1774,21.3741,21.0908,21.264,81900.0
2009-09-25 10:30:00,27.03,27.12,26.89,27.12,153500.0,21.2718,21.3427,21.1617,21.3427,153500.0
2009-09-25 11:00:00,27.12,27.12,26.93,27.04,57300.0,21.3427,21.3427,21.1931,21.2797,57300.0
2009-09-25 11:30:00,27.03,27.13,26.99,26.99,61300.0,21.2718,21.3505,21.2404,21.2404,61300.0
2009-09-25 12:00:00,26.98,27.06,26.75,26.88,56800.0,21.2325,21.2954,21.0515,21.1538,56800.0
2009-09-25 12:30:00,26.88,26.92,26.75,26.76,45800.0,21.1538,21.1853,21.0515,21.0594,45800.0
2009-09-25 13:00:00,26.77,26.94,26.76,26.93,56400.0,21.0672,21.201,21.0594,21.1931,56400.0
2009-09-25 13:30:00,26.93,27.16,26.93,27.16,75800.0,21.1931,21.3741,21.1931,21.3741,75800.0
2009-09-25 14:00:00,27.16,27.25,27.01,27.04,75200.0,21.3741,21.445,21.2561,21.2797,75200.0
2009-09-25 14:30:00,27.05,27.23,27.0,27.22,84300.0,21.2876,21.4292,21.2482,21.4214,84300.0
2009-09-25 15:00:00,27.22,27.32,27.15,27.3,89000.0,21.4214,21.5001,21.3663,21.4843,89000.0
2009-09-25 15:30:00,27.32,27.39,27.17,27.29,275900.0,21.5001,21.5551,21.382,21.4765,275900.0
2009-09-28 09:30:00,27.61,27.89,27.1,27.37,90300.0,21.7283,21.9486,21.3269,21.5394,90300.0
2009-09-28 10:00:00,27.37,27.5,27.34,27.4,55500.0,21.5394,21.6417,21.5158,21.563,55500.0
2009-09-28 10:30:00,27.41,27.5,27.34,27.39,37600.0,21.5709,21.6417,21.5158,21.5551,37600.0
2009-09-28 11:00:00,27.38,27.4,27.19,27.25,46600.0,21.5473,21.563,21.3978,21.445,46600.0
2009-09-28 11:30:00,27.26,27.54,27.25,27.5,41200.0,21.4528,21.6732,21.445,21.6417,41200.0
2009-09-28 12:00:00,27.49,27.55,27.43,27.49,27100.0,21.6338,21.6811,21.5866,21.6338,27100.0
2009-09-28 12:30:00,27.49,27.5,27.28,27.29,26900.0,21.6338,21.6417,21.4686,21.4765,26900.0
2009-09-28 13:00:00,27.31,27.37,27.26,27.36,18300.0,21.4922,21.5394,21.4528,21.5315,18300.0
2009-09-28 13:30:00,27.34,27.46,27.3,27.36,25500.0,21.5158,21.6102,21.4843,21.5315,25500.0
2009-09-28 14:00:00,27.36,27.44,27.21,27.41,35900.0,21.5315,21.5945,21.4135,21.5709,35900.0
2009-09-28 14:30:00,27.42,27.43,27.36,27.36,37700.0,21.5788,21.5866,21.5315,21.5315,37700.0
2009-09-28 15:00:00,27.36,27.39,27.25,27.31,73400.0,21.5315,21.5551,21.445,21.4922,73400.0
2009-09-28 15:30:00,27.31,27.43,27.29,27.42,159600.0,21.4922,21.5866,21.4765,21.5788,159600.0
2009-09-29 09:30:00,27.71,28.0,27.34,27.91,175700.0,21.807,22.0352,21.5158,21.9644,175700.0
2009-09-29 10:00:00,27.91,28.0,27.55,27.96,159700.0,21.9644,22.0352,21.6811,22.0037,159700.0
2009-09-29 10:30:00,27.96,28.06,27.57,27.6,247200.0,22.0037,22.0824,21.6968,21.7204,247200.0
2009-09-29 11:00:00,27.59,27.65,27.45,27.49,110700.0,21.7125,21.7598,21.6024,21.6338,110700.0
2009-09-29 11:30:00,27.49,27.54,27.25,27.35,67700.0,21.6338,21.6732,21.445,21.5237,67700.0
2009-09-29 12:00:00,27.34,27.51,27.3,27.43,81700.0,21.5158,21.6496,21.4843,21.5866,81700.0
2009-09-29 12:30:00,27.44,27.59,27.44,27.54,50400.0,21.5945,21.7125,21.5945,21.6732,50400.0
2009-09-29 13:00:00,27.56,27.66,27.53,27.63,63200.0,21.6889,21.7676,21.6653,21.744,63200.0
2009-09-29 13:30:00,27.62,27.72,27.58,27.69,72600.0,21.7362,21.8148,21.7047,21.7912,72600.0
2009-09-29 14:00:00,27.68,27.7,27.55,27.6,63400.0,21.7834,21.7991,21.6811,21.7204,63400.0
2009-09-29 14:30:00,27.62,27.67,27.51,27.65,68700.0,21.7362,21.7755,21.6496,21.7598,68700.0
2009-09-29 15:00:00,27.66,27.69,27.57,27.57,99500.0,21.7676,21.7912,21.6968,21.6968,99500.0
2009-09-29 15:30:00,27.58,27.67,27.51,27.58,212300.0,21.7047,21.7755,21.6496,21.7047,212300.0
2009-09-30 09:30:00,27.85,27.99,27.0,27.13,110300.0,21.9172,22.0273,21.2482,21.3505,110300.0
2009-09-30 10:00:00,27.12,27.28,27.0,27.21,97500.0,21.3427,21.4686,21.2482,21.4135,97500.0
2009-09-30 10:30:00,27.2,27.42,27.14,27.38,117500.0,21.4056,21.5788,21.3584,21.5473,117500.0
2009-09-30 11:00:00,27.39,27.77,27.39,27.75,142700.0,21.5551,21.8542,21.5551,21.8385,142700.0
2009-09-30 11:30:00,27.74,27.9,27.68,27.8,87300.0,21.8306,21.9565,21.7834,21.8778,87300.0
2009-09-30 12:00:00,27.79,27.85,27.7,27.83,70900.0,21.8699,21.9172,21.7991,21.9014,70900.0
2009-09-30 12:30:00,27.82,28.21,27.8,28.21,106200.0,21.8935,22.2005,21.8778,22.2005,106200.0
2009-09-30 13:00:00,28.17,28.38,28.02,28.08,79800.0,22.169,22.3342,22.0509,22.0982,79800.0
2009-09-30 13:30:00,28.07,28.11,27.76,27.8,56700.0,22.0903,22.1218,21.8463,21.8778,56700.0
2009-09-30 14:00:00,27.79,27.92,27.7,27.89,44800.0,21.8699,21.9722,21.7991,21.9486,44800.0
2009-09-30 14:30:00,27.89,28.01,27.7,27.7,91900.0,21.9486,22.0431,21.7991,21.7991,91900.0
2009-09-30 15:00:00,27.7,27.7,27.45,27.51,130300.0,21.7991,21.7991,21.6024,21.6496,130300.0
2009-09-30 15:30:00,27.51,27.72,27.46,27.58,198200.0,21.6496,21.8148,21.6102,21.7047,198200.0
2009-10-01 09:30:00,27.38,27.59,27.18,27.25,143500.0,21.5473,21.7125,21.3899,21.445,143500.0
2009-10-01 10:00:00,27.26,27.29,26.61,26.88,207300.0,21.4528,21.4765,20.9413,21.1538,207300.0
2009-10-01 10:30:00,26.89,27.05,26.55,26.63,158800.0,21.1617,21.2876,20.8941,20.957,158800.0
2009-10-01 11:00:00,26.63,26.63,26.39,26.42,176200.0,20.957,20.957,20.7682,20.7918,176200.0
2009-10-01 11:30:00,26.41,26.46,26.29,26.38,197200.0,20.7839,20.8233,20.6895,20.7603,197200.0
2009-10-01 12:00:00,26.4,26.43,26.16,26.31,66200.0,20.776,20.7997,20.5872,20.7052,66200.0
2009-10-01 12:30:00,26.3,26.41,26.25,26.29,110900.0,20.6973,20.7839,20.658,20.6895,110900.0
2009-10-01 13:00:00,26.29,26.43,26.19,26.37,157100.0,20.6895,20.7997,20.6108,20.7524,157100.0
2009-10-01 13:30:00,26.38,26.5,26.3,26.37,74200.0,20.7603,20.8547,20.6973,20.7524,74200.0
2009-10-01 14:00:00,26.37,26.49,26.32,26.45,49400.0,20.7524,20.8469,20.7131,20.8154,49400.0
2009-10-01 14:30:00,26.45,26.52,26.37,26.42,78100.0,20.8154,20.8705,20.7524,20.7918,78100.0
2009-10-01 15:00:00,26.41,26.42,26.1,26.12,127900.0,20.7839,20.7918,20.54,20.5557,127900.0
2009-10-01 15:30:00,26.12,26.34,26.06,26.13,268700.0,20.5557,20.7288,20.5085,20.5636,268700.0
2009-10-02 09:30:00,26.06,26.42,25.77,26.13,127300.0,20.5085,20.7918,20.2803,20.5636,127300.0
2009-10-02 10:00:00,26.1,26.47,26.0,26.34,110300.0,20.54,20.8311,20.4613,20.7288,110300.0
2009-10-02 10:30:00,26.34,26.71,26.02,26.03,132400.0,20.7288,21.02,20.477,20.4849,132400.0
2009-10-02 11:00:00,26.02,26.23,26.0,26.21,102400.0,20.477,20.6423,20.4613,20.6265,102400.0
2009-10-02 11:30:00,26.2,26.4,26.2,26.27,211600.0,20.6187,20.776,20.6187,20.6737,211600.0
2009-10-02 12:00:00,26.28,26.51,26.28,26.36,119300.0,20.6816,20.8626,20.6816,20.7446,119300.0
2009-10-02 12:30:00,26.35,26.56,26.35,26.54,175200.0,20.7367,20.902,20.7367,20.8862,175200.0
2009-10-02 13:00:00,26.54,26.68,26.51,26.63,83900.0,20.8862,20.9964,20.8626,20.957,83900.0
2009-10-02 13:30:00,26.64,26.69,26.58,26.61,111600.0,20.9649,21.0043,20.9177,20.9413,111600.0
2009-10-02 14:00:00,26.61,26.75,26.6,26.74,106900.0,20.9413,21.0515,20.9334,21.0436,106900.0
2009-10-02 14:30:00,26.74,26.84,26.73,26.81,157400.0,21.0436,21.1223,21.0357,21.0987,157400.0
2009-10-02 15:00:00,26.81,26.81,26.62,26.62,194200.0,21.0987,21.0987,20.9492,20.9492,194200.0
2009-10-02 15:30:00,26.63,26.72,26.49,26.55,306400.0,20.957,21.0279,20.8469,20.8941,306400.0
2009-10-05 09:30:00,26.82,27.23,26.82,27.03,229000.0,21.1066,21.4292,21.1066,21.2718,229000.0
2009-10-05 10:00:00,27.04,27.17,26.74,26.99,237500.0,21.2797,21.382,21.0436,21.2404,237500.0
2009-10-05 10:30:00,27.0,27.21,26.89,27.08,118400.0,21.2482,21.4135,21.1617,21.3112,118400.0
2009-10-05 11:00:00,27.1,27.17,26.91,27.0,115800.0,21.3269,21.382,21.1774,21.2482,115800.0
2009-10-05 11:30:00,27.0,27.15,26.88,27.04,90900.0,21.2482,21.3663,21.1538,21.2797,90900.0
2009-10-05 12:00:00,27.06,27.1,27.0,27.06,25100.0,21.2954,21.3269,21.2482,21.2954,25100.0
2009-10-05 12:30:00,27.06,27.08,26.98,27.02,42700.0,21.2954,21.3112,21.2325,21.264,42700.0
2009-10-05 13:00:00,27.02,27.06,26.99,27.0,54200.0,21.264,21.2954,21.2404,21.2482,54200.0
2009-10-05 13:30:00,27.0,27.03,26.98,26.99,57000.0,21.2482,21.2718,21.2325,21.2404,57000.0
2009-10-05 14:00:00,27.0,27.06,26.99,27.03,84200.0,21.2482,21.2954,21.2404,21.2718,84200.0
2009-10-05 14:30:00,27.04,27.2,27.03,27.09,86000.0,21.2797,21.4056,21.2718,21.3191,86000.0
2009-10-05 15:00:00,27.11,27.2,27.04,27.09,79900.0,21.3348,21.4056,21.2797,21.3191,79900.0
2009-10-05 15:30:00,27.09,27.09,27.01,27.05,126500.0,21.3191,21.3191,21.2561,21.2876,126500.0
2009-10-06 09:30:00,27.24,27.75,27.24,27.62,201300.0,21.4371,21.8385,21.4371,21.7362,201300.0
2009-10-06 10:00:00,27.63,28.1,27.62,27.89,158500.0,21.744,22.1139,21.7362,21.9486,158500.0
2009-10-06 10:30:00,27.89,28.27,27.84,28.25,99600.0,21.9486,22.2477,21.9093,22.2319,99600.0
2009-10-06 11:00:00,28.25,28.34,28.07,28.17,99800.0,22.2319,22.3028,22.0903,22.169,99800.0
2009-10-06 11:30:00,28.17,28.25,27.97,28.02,76300.0,22.169,22.2319,22.0116,22.0509,76300.0
2009-10-06 12:00:00,28.03,28.29,28.02,28.24,68800.0,22.0588,22.2634,22.0509,22.2241,68800.0
2009-10-06 12:30:00,28.24,28.3,28.12,28.13,55400.0,22.2241,22.2713,22.1296,22.1375,55400.0
2009-10-06 13:00:00,28.12,28.12,27.88,27.97,52000.0,22.1296,22.1296,21.9408,22.0116,52000.0
2009-10-06 13:30:00,27.97,27.98,27.69,27.69,63800.0,22.0116,22.0195,21.7912,21.7912,63800.0
2009-10-06 14:00:00,27.69,27.72,27.28,27.33,84200.0,21.7912,21.8148,21.4686,21.5079,84200.0
2009-10-06 14:30:00,27.33,27.58,27.28,27.58,79700.0,21.5079,21.7047,21.4686,21.7047,79700.0
2009-10-06 15:00:00,27.58,27.72,27.5,27.54,149900.0,21.7047,21.8148,21.6417,21.6732,149900.0
2009-10-06 15:30:00,27.55,27.64,27.39,27.53,209500.0,21.6811,21.7519,21.5551,21.6653,209500.0
2009-10-07 09:30:00,27.5,27.5,27.0,27.06,343900.0,21.6417,21.6417,21.2482,21.2954,343900.0
2009-10-07 10:00:00,27.03,27.12,26.95,27.12,320300.0,21.2718,21.3427,21.2089,21.3427,320300.0
2009-10-07 10:30:00,27.09,27.1,26.96,27.0,159300.0,21.3191,21.3269,21.2167,21.2482,159300.0
2009-10-07 11:00:00,26.99,27.03,26.73,26.73,224100.0,21.2404,21.2718,21.0357,21.0357,224100.0
2009-10-07 11:30:00,26.72,26.77,26.64,26.64,167000.0,21.0279,21.0672,20.9649,20.9649,167000.0
2009-10-07 12:00:00,26.65,26.65,26.44,26.46,126800.0,20.9728,20.9728,20.8075,20.8233,126800.0
2009-10-07 12:30:00,26.47,26.56,26.35,26.53,100000.0,20.8311,20.902,20.7367,20.8784,100000.0
2009-10-07 13:00:00,26.53,26.63,26.44,26.62,51100.0,20.8784,20.957,20.8075,20.9492,51100.0
2009-10-07 13:30:00,26.62,26.67,26.5,26.55,60800.0,20.9492,20.9885,20.8547,20.8941,60800.0
2009-10-07 14:00:00,26.53,26.53,26.42,26.44,64900.0,20.8784,20.8784,20.7918,20.8075,64900.0
2009-10-07 14:30:00,26.44,26.45,26.33,26.35,229100.0,20.8075,20.8154,20.721,20.7367,229100.0
2009-10-07 15:00:00,26.35,26.52,26.34,26.5,210100.0,20.7367,20.8705,20.7288,20.8547,210100.0
2009-10-07 15:30:00,26.5,26.69,26.49,26.67,291100.0,20.8547,21.0043,20.8469,20.9885,291100.0
2009-10-08 09:30:00,26.95,27.25,26.81,26.92,233100.0,21.2089,21.445,21.0987,21.1853,233100.0
2009-10-08 10:00:00,26.91,26.98,26.65,26.94,105900.0,21.1774,21.2325,20.9728,21.201,105900.0
2009-10-08 10:30:00,26.92,27.01,26.77,26.96,205600.0,21.1853,21.2561,21.0672,21.2167,205600.0
2009-10-08 11:00:00,26.97,27.14,26.92,27.13,201000.0,21.2246,21.3584,21.1853,21.3505,201000.0
2009-10-08 11:30:00,27.14,27.37,27.12,27.2,106500.0,21.3584,21.5394,21.3427,21.4056,106500.0
2009-10-08 12:00:00,27.22,27.25,27.17,27.23,96500.0,21.4214,21.445,21.382,21.4292,96500.0
2009-10-08 12:30:00,27.24,27.29,27.17,27.25,75100.0,21.4371,21.4765,21.382,21.445,75100.0
2009-10-08 13:00:00,27.26,27.28,27.07,27.1,161000.0,21.4528,21.4686,21.3033,21.3269,161000.0
2009-10-08 13:30:00,27.12,27.14,26.95,27.08,131100.0,21.3427,21.3584,21.2089,21.3112,131100.0
2009-10-08 14:00:00,27.08,27.16,26.94,27.02,86100.0,21.3112,21.3741,21.201,21.264,86100.0
2009-10-08 14:30:00,27.03,27.05,26.95,26.99,80700.0,21.2718,21.2876,21.2089,21.2404,80700.0
2009-10-08 15:00:00,26.99,27.02,26.92,26.97,133600.0,21.2404,21.264,21.1853,21.2246,133600.0
2009-10-08 15:30:00,26.96,27.1,26.86,26.97,318700.0,21.2167,21.3269,21.1381,21.2246,318700.0
2009-10-09 09:30:00,27.05,27.06,26.35,26.68,195500.0,21.2876,21.2954,20.7367,20.9964,195500.0
2009-10-09 10:00:00,26.69,26.74,26.58,26.7,125100.0,21.0043,21.0436,20.9177,21.0121,125100.0
2009-10-09 10:30:00,26.71,26.73,26.37,26.57,191300.0,21.02,21.0357,20.7524,20.9098,191300.0
2009-10-09 11:00:00,26.56,26.72,26.55,26.7,199900.0,20.902,21.0279,20.8941,21.0121,199900.0
2009-10-09 11:30:00,26.7,26.98,26.68,26.95,215500.0,21.0121,21.2325,20.9964,21.2089,215500.0
2009-10-09 12:00:00,26.95,26.99,26.72,26.77,122100.0,21.2089,21.2404,21.0279,21.0672,122100.0
2009-10-09 12:30:00,26.8,26.99,26.74,26.99,93700.0,21.0908,21.2404,21.0436,21.2404,93700.0
2009-10-09 13:00:00,26.99,27.01,26.95,27.0,79700.0,21.2404,21.2561,21.2089,21.2482,79700.0
2009-10-09 13:30:00,27.0,27.19,26.99,27.19,163700.0,21.2482,21.3978,21.2404,21.3978,163700.0
2009-10-09 14:00:00,27.18,27.2,27.12,27.14,81000.0,21.3899,21.4056,21.3427,21.3584,81000.0
2009-10-09 14:30:00,27.14,27.17,27.13,27.13,80100.0,21.3584,21.382,21.3505,21.3505,80100.0
2009-10-09 15:00:00,27.14,27.34,27.13,27.3,138100.0,21.3584,21.5158,21.3505,21.4843,138100.0
2009-10-09 15:30:00,27.31,27.41,27.27,27.31,303900.0,21.4922,21.5709,21.4607,21.4922,303900.0
2009-10-12 09:30:00,27.72,27.74,27.45,27.5,127200.0,21.8148,21.8306,21.6024,21.6417,127200.0
2009-10-12 10:00:00,27.52,27.55,27.23,27.27,134500.0,21.6575,21.6811,21.4292,21.4607,134500.0
2009-10-12 10:30:00,27.27,27.47,27.26,27.44,149600.0,21.4607,21.6181,21.4528,21.5945,149600.0
2009-10-12 11:00:00,27.43,27.43,26.92,26.92,49700.0,21.5866,21.5866,21.1853,21.1853,49700.0
2009-10-12 11:30:00,26.92,27.07,26.83,26.96,53500.0,21.1853,21.3033,21.1144,21.2167,53500.0
2009-10-12 12:00:00,26.98,27.12,26.97,27.01,31600.0,21.2325,21.3427,21.2246,21.2561,31600.0
2009-10-12 12:30:00,27.02,27.06,26.96,27.0,27600.0,21.264,21.2954,21.2167,21.2482,27600.0
2009-10-12 13:00:00,26.98,26.99,26.9,26.9,42100.0,21.2325,21.2404,21.1695,21.1695,42100.0
2009-10-12 13:30:00,26.91,27.01,26.86,26.98,50000.0,21.1774,21.2561,21.1381,21.2325,50000.0
2009-10-12 14:00:00,26.98,27.0,26.73,26.8,75700.0,21.2325,21.2482,21.0357,21.0908,75700.0
2009-10-12 14:30:00,26.79,26.79,26.56,26.7,47000.0,21.083,21.083,20.902,21.0121,47000.0
2009-10-12 15:00:00,26.7,26.82,26.66,26.79,151500.0,21.0121,21.1066,20.9807,21.083,151500.0
2009-10-12 15:30:00,26.78,26.98,26.76,26.92,277100.0,21.0751,21.2325,21.0594,21.1853,277100.0
2009-10-13 09:30:00,26.88,27.0,26.52,26.81,129900.0,21.1538,21.2482,20.8705,21.0987,129900.0
2009-10-13 10:00:00,26.81,26.88,26.69,26.87,167700.0,21.0987,21.1538,21.0043,21.1459,167700.0
2009-10-13 10:30:00,26.86,26.94,26.81,26.85,131700.0,21.1381,21.201,21.0987,21.1302,131700.0
2009-10-13 11:00:00,26.87,26.99,26.82,26.97,46700.0,21.1459,21.2404,21.1066,21.2246,46700.0
2009-10-13 11:30:00,26.96,27.09,26.9,27.04,58400.0,21.2167,21.3191,21.1695,21.2797,58400.0
2009-10-13 12:00:00,27.05,27.09,27.0,27.07,57100.0,21.2876,21.3191,21.2482,21.3033,57100.0
2009-10-13 12:30:00,27.07,27.07,27.0,27.04,38000.0,21.3033,21.3033,21.2482,21.2797,38000.0
2009-10-13 13:00:00,27.03,27.13,26.92,26.95,144200.0,21.2718,21.3505,21.1853,21.2089,144200.0
2009-10-13 13:30:00,26.96,27.02,26.9,27.0,71000.0,21.2167,21.264,21.1695,21.2482,71000.0
2009-10-13 14:00:00,27.01,27.04,26.86,27.02,83300.0,21.2561,21.2797,21.1381,21.264,83300.0
2009-10-13 14:30:00,27.01,27.04,26.98,27.03,79900.0,21.2561,21.2797,21.2325,21.2718,79900.0
2009-10-13 15:00:00,27.03,27.08,27.02,27.07,97600.0,21.2718,21.3112,21.264,21.3033,97600.0
2009-10-13 15:30:00,27.07,27.09,26.97,26.98,227900.0,21.3033,21.3191,21.2246,21.2325,227900.0
2009-10-14 09:30:00,26.5,26.99,26.46,26.73,389200.0,20.8547,21.2404,20.8233,21.0357,389200.0
2009-10-14 10:00:00,26.73,26.88,26.68,26.71,336300.0,21.0357,21.1538,20.9964,21.02,336300.0
2009-10-14 10:30:00,26.71,26.71,26.51,26.54,171900.0,21.02,21.02,20.8626,20.8862,171900.0
2009-10-14 11:00:00,26.53,26.67,26.53,26.57,147600.0,20.8784,20.9885,20.8784,20.9098,147600.0
2009-10-14 11:30:00,26.57,26.63,26.54,26.55,91700.0,20.9098,20.957,20.8862,20.8941,91700.0
2009-10-14 12:00:00,26.55,26.59,26.5,26.53,100900.0,20.8941,20.9256,20.8547,20.8784,100900.0
2009-10-14 12:30:00,26.54,26.6,26.47,26.59,121400.0,20.8862,20.9334,20.8311,20.9256,121400.0
2009-10-14 13:00:00,26.59,26.71,26.59,26.68,115700.0,20.9256,21.02,20.9256,20.9964,115700.0
2009-10-14 13:30:00,26.67,26.69,26.59,26.68,74200.0,20.9885,21.0043,20.9256,20.9964,74200.0
2009-10-14 14:00:00,26.69,26.7,26.6,26.66,107800.0,21.0043,21.0121,20.9334,20.9807,107800.0
2009-10-14 14:30:00,26.65,26.76,26.65,26.75,120800.0,20.9728,21.0594,20.9728,21.0515,120800.0
2009-10-14 15:00:00,26.75,26.93,26.75,26.92,127400.0,21.0515,21.1931,21.0515,21.1853,127400.0
2009-10-14 15:30:00,26.92,26.93,26.88,26.92,196300.0,21.1853,21.1931,21.1538,21.1853,196300.0
2009-10-15 09:30:00,26.57,27.15,26.57,27.03,300500.0,20.9098,21.3663,20.9098,21.2718,300500.0
2009-10-15 10:00:00,27.01,27.05,26.78,26.82,278900.0,21.2561,21.2876,21.0751,21.1066,278900.0
2009-10-15 10:30:00,26.82,26.88,26.68,26.86,212500.0,21.1066,21.1538,20.9964,21.1381,212500.0
2009-10-15 11:00:00,26.86,26.92,26.77,26.81,70800.0,21.1381,21.1853,21.0672,21.0987,70800.0
2009-10-15 11:30:00,26.8,26.84,26.73,26.8,39200.0,21.0908,21.1223,21.0357,21.0908,39200.0
2009-10-15 12:00:00,26.8,26.8,26.71,26.72,89500.0,21.0908,21.0908,21.02,21.0279,89500.0
2009-10-15 12:30:00,26.72,26.73,26.67,26.67,86300.0,21.0279,21.0357,20.9885,20.9885,86300.0
2009-10-15 13:00:00,26.68,26.74,26.58,26.74,85900.0,20.9964,21.0436,20.9177,21.0436,85900.0
2009-10-15 13:30:00,26.74,26.84,26.73,26.84,110400.0,21.0436,21.1223,21.0357,21.1223,110400.0
2009-10-15 14:00:00,26.84,26.92,26.81,26.88,115000.0,21.1223,21.1853,21.0987,21.1538,115000.0
2009-10-15 14:30:00,26.88,26.94,26.84,26.87,185500.0,21.1538,21.201,21.1223,21.1459,185500.0
2009-10-15 15:00:00,26.88,26.9,26.79,26.79,134600.0,21.1538,21.1695,21.083,21.083,134600.0
2009-10-15 15:30:00,26.79,26.97,26.79,26.84,267700.0,21.083,21.2246,21.083,21.1223,267700.0
2009-10-16 09:30:00,26.68,26.82,26.4,26.43,110000.0,20.9964,21.1066,20.776,20.7997,110000.0
2009-10-16 10:00:00,26.41,26.82,26.32,26.78,115300.0,20.7839,21.1066,20.7131,21.0751,115300.0
2009-10-16 10:30:00,26.79,26.83,26.59,26.74,114000.0,21.083,21.1144,20.9256,21.0436,114000.0
2009-10-16 11:00:00,26.73,26.78,26.63,26.78,74100.0,21.0357,21.0751,20.957,21.0751,74100.0
2009-10-16 11:30:00,26.78,26.79,26.66,26.71,81900.0,21.0751,21.083,20.9807,21.02,81900.0
2009-10-16 12:00:00,26.71,26.73,26.69,26.7,66000.0,21.02,21.0357,21.0043,21.0121,66000.0
2009-10-16 12:30:00,26.7,26.75,26.68,26.75,57400.0,21.0121,21.0515,20.9964,21.0515,57400.0
2009-10-16 13:00:00,26.75,26.79,26.69,26.77,79800.0,21.0515,21.083,21.0043,21.0672,79800.0
2009-10-16 13:30:00,26.79,26.82,26.74,26.74,78700.0,21.083,21.1066,21.0436,21.0436,78700.0
2009-10-16 14:00:00,26.74,26.74,26.64,26.7,61500.0,21.0436,21.0436,20.9649,21.0121,61500.0
2009-10-16 14:30:00,26.69,26.72,26.56,26.57,70700.0,21.0043,21.0279,20.902,20.9098,70700.0
2009-10-16 15:00:00,26.57,26.7,26.57,26.69,78100.0,20.9098,21.0121,20.9098,21.0043,78100.0
2009-10-16 15:30:00,26.69,26.76,26.6,26.64,158900.0,21.0043,21.0594,20.9334,20.9649,158900.0
2009-10-19 09:30:00,26.8,27.13,26.65,27.07,109100.0,21.0908,21.3505,20.9728,21.3033,109100.0
2009-10-19 10:00:00,27.05,27.17,27.01,27.16,70600.0,21.2876,21.382,21.2561,21.3741,70600.0
2009-10-19 10:30:00,27.17,27.46,27.17,27.44,185900.0,21.382,21.6102,21.382,21.5945,185900.0
2009-10-19 11:00:00,27.44,27.74,27.42,27.72,189900.0,21.5945,21.8306,21.5788,21.8148,189900.0
2009-10-19 11:30:00,27.71,27.87,27.66,27.84,132600.0,21.807,21.9329,21.7676,21.9093,132600.0
2009-10-19 12:00:00,27.83,28.07,27.82,27.97,84100.0,21.9014,22.0903,21.8935,22.0116,84100.0
2009-10-19 12:30:00,27.98,28.06,27.84,28.04,91600.0,22.0195,22.0824,21.9093,22.0667,91600.0
2009-10-19 13:00:00,28.03,28.1,27.95,28.07,103900.0,22.0588,22.1139,21.9959,22.0903,103900.0
2009-10-19 13:30:00,28.06,28.18,28.04,28.17,125100.0,22.0824,22.1769,22.0667,22.169,125100.0
2009-10-19 14:00:00,28.17,28.29,28.16,28.25,128700.0,22.169,22.2634,22.1611,22.2319,128700.0
2009-10-19 14:30:00,28.25,28.36,28.23,28.31,145000.0,22.2319,22.3185,22.2162,22.2792,145000.0
2009-10-19 15:00:00,28.32,28.35,28.2,28.34,214100.0,22.287,22.3106,22.1926,22.3028,214100.0
2009-10-19 15:30:00,28.33,28.48,28.27,28.4,321600.0,22.2949,22.4129,22.2477,22.35,321600.0
2009-10-20 09:30:00,28.68,29.03,28.41,28.68,452000.0,22.5703,22.8458,22.3579,22.5703,452000.0
2009-10-20 10:00:00,28.7,29.12,28.69,28.81,352000.0,22.5861,22.9166,22.5782,22.6726,352000.0
2009-10-20 10:30:00,28.82,28.97,28.76,28.83,180600.0,22.6805,22.7986,22.6333,22.6884,180600.0
2009-10-20 11:00:00,28.83,28.89,28.7,28.73,122500.0,22.6884,22.7356,22.5861,22.6097,122500.0
2009-10-20 11:30:00,28.72,28.73,28.45,28.64,214500.0,22.6018,22.6097,22.3893,22.5389,214500.0
2009-10-20 12:00:00,28.64,28.71,28.46,28.62,204100.0,22.5389,22.5939,22.3972,22.5231,204100.0
2009-10-20 12:30:00,28.63,28.71,28.53,28.7,214300.0,22.531,22.5939,22.4523,22.5861,214300.0
2009-10-20 13:00:00,28.7,28.8,28.63,28.72,219000.0,22.5861,22.6648,22.531,22.6018,219000.0
2009-10-20 13:30:00,28.72,28.77,28.59,28.65,116700.0,22.6018,22.6412,22.4995,22.5467,116700.0
2009-10-20 14:00:00,28.65,28.79,28.62,28.74,118800.0,22.5467,22.6569,22.5231,22.6176,118800.0
2009-10-20 14:30:00,28.75,28.81,28.67,28.74,126400.0,22.6254,22.6726,22.5625,22.6176,126400.0
2009-10-20 15:00:00,28.75,28.76,28.63,28.75,164500.0,22.6254,22.6333,22.531,22.6254,164500.0
2009-10-20 15:30:00,28.75,28.76,28.66,28.67,370000.0,22.6254,22.6333,22.5546,22.5625,370000.0
2009-10-21 09:30:00,28.41,28.9,28.27,28.7,240400.0,22.3579,22.7435,22.2477,22.5861,240400.0
2009-10-21 10:00:00,28.68,28.94,28.66,28.9,153100.0,22.5703,22.775,22.5546,22.7435,153100.0
2009-10-21 10:30:00,28.91,29.23,28.86,29.11,147200.0,22.7513,23.0032,22.712,22.9087,147200.0
2009-10-21 11:00:00,29.11,29.3,29.03,29.3,144700.0,22.9087,23.0583,22.8458,23.0583,144700.0
2009-10-21 11:30:00,29.3,29.33,29.06,29.1,80000.0,23.0583,23.0819,22.8694,22.9009,80000.0
2009-10-21 12:00:00,29.1,29.22,29.08,29.22,64300.0,22.9009,22.9953,22.8851,22.9953,64300.0
2009-10-21 12:30:00,29.21,29.56,29.21,29.5,156400.0,22.9874,23.2629,22.9874,23.2157,156400.0
2009-10-21 13:00:00,29.49,29.68,29.47,29.67,165800.0,23.2078,23.3573,23.192,23.3494,165800.0
2009-10-21 13:30:00,29.67,29.98,29.6,29.97,191300.0,23.3494,23.5934,23.2944,23.5855,191300.0
2009-10-21 14:00:00,29.96,30.45,29.95,30.36,536200.0,23.5777,23.9633,23.5698,23.8925,536200.0
2009-10-21 14:30:00,30.36,30.78,30.35,30.63,370600.0,23.8925,24.223,23.8846,24.1049,370600.0
2009-10-21 15:00:00,30.64,30.65,30.0,30.03,352900.0,24.1128,24.1207,23.6091,23.6328,352900.0
2009-10-21 15:30:00,30.03,30.04,29.42,29.46,415200.0,23.6328,23.6406,23.1527,23.1842,415200.0
2009-10-22 09:30:00,29.31,29.41,28.76,28.81,154200.0,23.0661,23.1448,22.6333,22.6726,154200.0
2009-10-22 10:00:00,28.84,28.88,28.7,28.8,221500.0,22.6963,22.7277,22.5861,22.6648,221500.0
2009-10-22 10:30:00,28.8,28.94,28.72,28.77,182200.0,22.6648,22.775,22.6018,22.6412,182200.0
2009-10-22 11:00:00,28.77,28.81,28.7,28.78,105800.0,22.6412,22.6726,22.5861,22.649,105800.0
2009-10-22 11:30:00,28.77,28.87,28.72,28.74,87100.0,22.6412,22.7199,22.6018,22.6176,87100.0
2009-10-22 12:00:00,28.74,28.79,28.7,28.72,103400.0,22.6176,22.6569,22.5861,22.6018,103400.0
2009-10-22 12:30:00,28.72,28.91,28.7,28.9,114700.0,22.6018,22.7513,22.5861,22.7435,114700.0
2009-10-22 13:00:00,28.91,29.0,28.86,28.91,81600.0,22.7513,22.8222,22.712,22.7513,81600.0
2009-10-22 13:30:00,28.91,29.1,28.9,29.08,55300.0,22.7513,22.9009,22.7435,22.8851,55300.0
2009-10-22 14:00:00,29.1,29.42,29.08,29.41,167000.0,22.9009,23.1527,22.8851,23.1448,167000.0
2009-10-22 14:30:00,29.41,29.49,29.21,29.27,195800.0,23.1448,23.2078,22.9874,23.0347,195800.0
2009-10-22 15:00:00,29.27,29.55,29.23,29.54,106300.0,23.0347,23.255,23.0032,23.2471,106300.0
2009-10-22 15:30:00,29.54,29.56,29.48,29.53,175400.0,23.2471,23.2629,23.1999,23.2393,175400.0
2009-10-23 09:30:00,29.53,29.99,29.41,29.61,163200.0,23.2393,23.6013,23.1448,23.3022,163200.0
2009-10-23 10:00:00,29.61,29.78,29.01,29.7,93000.0,23.3022,23.436,22.83,23.3731,93000.0
2009-10-23 10:30:00,29.71,29.72,29.32,29.37,80800.0,23.3809,23.3888,23.074,23.1134,80800.0
2009-10-23 11:00:00,29.37,29.42,28.91,29.15,66300.0,23.1134,23.1527,22.7513,22.9402,66300.0
2009-10-23 11:30:00,29.14,29.49,29.02,29.44,59800.0,22.9323,23.2078,22.8379,23.1684,59800.0
2009-10-23 12:00:00,29.44,29.54,29.35,29.41,44100.0,23.1684,23.2471,23.0976,23.1448,44100.0
2009-10-23 12:30:00,29.4,29.6,29.37,29.45,53900.0,23.137,23.2944,23.1134,23.1763,53900.0
2009-10-23 13:00:00,29.44,29.53,29.37,29.39,52500.0,23.1684,23.2393,23.1134,23.1291,52500.0
2009-10-23 13:30:00,29.39,29.48,29.17,29.34,111500.0,23.1291,23.1999,22.956,23.0897,111500.0
2009-10-23 14:00:00,29.33,29.46,29.17,29.39,101100.0,23.0819,23.1842,22.956,23.1291,101100.0
2009-10-23 14:30:00,29.38,29.52,29.31,29.38,89400.0,23.1212,23.2314,23.0661,23.1212,89400.0
2009-10-23 15:00:00,29.37,29.5,29.27,29.37,102000.0,23.1134,23.2157,23.0347,23.1134,102000.0
2009-10-23 15:30:00,29.38,29.52,29.36,29.48,334400.0,23.1212,23.2314,23.1055,23.1999,334400.0
2009-10-26 09:30:00,29.55,30.35,29.55,30.01,170300.0,23.255,23.8846,23.255,23.617,170300.0
2009-10-26 10:00:00,30.0,30.26,29.97,30.06,153600.0,23.6091,23.8138,23.5855,23.6564,153600.0
2009-10-26 10:30:00,30.05,30.08,29.76,29.85,179000.0,23.6485,23.6721,23.4203,23.4911,179000.0
2009-10-26 11:00:00,29.87,29.95,29.6,29.6,145600.0,23.5068,23.5698,23.2944,23.2944,145600.0
2009-10-26 11:30:00,29.6,29.6,29.23,29.23,195600.0,23.2944,23.2944,23.0032,23.0032,195600.0
2009-10-26 12:00:00,29.22,29.43,29.03,29.18,84600.0,22.9953,23.1606,22.8458,22.9638,84600.0
2009-10-26 12:30:00,29.18,29.26,29.05,29.2,60600.0,22.9638,23.0268,22.8615,22.9796,60600.0
2009-10-26 13:00:00,29.21,29.21,28.81,28.85,65900.0,22.9874,22.9874,22.6726,22.7041,65900.0
2009-10-26 13:30:00,28.85,29.17,28.82,29.1,83800.0,22.7041,22.956,22.6805,22.9009,83800.0
2009-10-26 14:00:00,29.1,29.13,28.65,28.72,109500.0,22.9009,22.9245,22.5467,22.6018,109500.0
2009-10-26 14:30:00,28.73,28.78,28.57,28.64,196600.0,22.6097,22.649,22.4838,22.5389,196600.0
2009-10-26 15:00:00,28.64,28.67,28.49,28.59,126200.0,22.5389,22.5625,22.4208,22.4995,126200.0
2009-10-26 15:30:00,28.6,28.73,28.59,28.67,230000.0,22.5074,22.6097,22.4995,22.5625,230000.0
2009-10-27 09:30:00,30.76,30.76,28.8,29.0,175000.0,24.2072,24.2072,22.6648,22.8222,175000.0
2009-10-27 10:00:00,29.0,29.11,28.47,28.87,198500.0,22.8222,22.9087,22.4051,22.7199,198500.0
2009-10-27 10:30:00,28.88,29.1,28.71,28.93,77200.0,22.7277,22.9009,22.5939,22.7671,77200.0
2009-10-27 11:00:00,28.93,28.98,28.65,28.91,116200.0,22.7671,22.8064,22.5467,22.7513,116200.0
2009-10-27 11:30:00,28.91,28.98,28.78,28.83,50800.0,22.7513,22.8064,22.649,22.6884,50800.0
2009-10-27 12:00:00,28.86,28.86,28.65,28.65,37100.0,22.712,22.712,22.5467,22.5467,37100.0
2009-10-27 12:30:00,28.65,28.76,28.64,28.66,76500.0,22.5467,22.6333,22.5389,22.5546,76500.0
2009-10-27 13:00:00,28.67,28.79,28.64,28.67,60800.0,22.5625,22.6569,22.5389,22.5625,60800.0
2009-10-27 13:30:00,28.66,28.81,28.64,28.81,58000.0,22.5546,22.6726,22.5389,22.6726,58000.0
2009-10-27 14:00:00,28.81,28.89,28.66,28.78,61900.0,22.6726,22.7356,22.5546,22.649,61900.0
2009-10-27 14:30:00,28.79,28.99,28.72,28.98,93200.0,22.6569,22.8143,22.6018,22.8064,93200.0
2009-10-27 15:00:00,28.99,29.0,28.73,28.76,108600.0,22.8143,22.8222,22.6097,22.6333,108600.0
2009-10-27 15:30:00,28.78,28.85,28.67,28.82,184100.0,22.649,22.7041,22.5625,22.6805,184100.0
2009-10-28 09:30:00,28.5,28.85,28.32,28.7,139000.0,22.4287,22.7041,22.287,22.5861,139000.0
2009-10-28 10:00:00,28.66,28.89,28.48,28.51,112900.0,22.5546,22.7356,22.4129,22.4366,112900.0
2009-10-28 10:30:00,28.51,28.64,28.1,28.24,106600.0,22.4366,22.5389,22.1139,22.2241,106600.0
2009-10-28 11:00:00,28.23,28.54,28.14,28.51,91100.0,22.2162,22.4602,22.1454,22.4366,91100.0
2009-10-28 11:30:00,28.51,28.62,28.37,28.49,69100.0,22.4366,22.5231,22.3264,22.4208,69100.0
2009-10-28 12:00:00,28.49,28.49,28.11,28.17,56900.0,22.4208,22.4208,22.1218,22.169,56900.0
2009-10-28 12:30:00,28.17,28.19,28.01,28.08,60600.0,22.169,22.1847,22.0431,22.0982,60600.0
2009-10-28 13:00:00,28.08,28.29,28.06,28.15,79300.0,22.0982,22.2634,22.0824,22.1532,79300.0
2009-10-28 13:30:00,28.15,28.29,28.11,28.2,65500.0,22.1532,22.2634,22.1218,22.1926,65500.0
2009-10-28 14:00:00,28.21,28.3,27.92,27.94,97800.0,22.2005,22.2713,21.9722,21.988,97800.0
2009-10-28 14:30:00,27.92,28.06,27.89,27.94,104200.0,21.9722,22.0824,21.9486,21.988,104200.0
2009-10-28 15:00:00,27.95,27.97,27.78,27.88,187100.0,21.9959,22.0116,21.8621,21.9408,187100.0
2009-10-28 15:30:00,27.87,28.0,27.75,27.8,274900.0,21.9329,22.0352,21.8385,21.8778,274900.0
2009-10-29 09:30:00,28.13,28.55,28.06,28.32,156400.0,22.1375,22.468,22.0824,22.287,156400.0
2009-10-29 10:00:00,28.34,28.78,28.3,28.72,228300.0,22.3028,22.649,22.2713,22.6018,228300.0
2009-10-29 10:30:00,28.73,28.78,28.62,28.75,219100.0,22.6097,22.649,22.5231,22.6254,219100.0
2009-10-29 11:00:00,28.75,28.86,28.68,28.75,117000.0,22.6254,22.712,22.5703,22.6254,117000.0
2009-10-29 11:30:00,28.75,28.97,28.58,28.62,40400.0,22.6254,22.7986,22.4916,22.5231,40400.0
2009-10-29 12:00:00,28.64,28.98,28.63,28.95,39300.0,22.5389,22.8064,22.531,22.7828,39300.0
2009-10-29 12:30:00,28.96,29.06,28.95,29.0,35200.0,22.7907,22.8694,22.7828,22.8222,35200.0
2009-10-29 13:00:00,29.0,29.06,28.91,28.94,36900.0,22.8222,22.8694,22.7513,22.775,36900.0
2009-10-29 13:30:00,28.94,29.18,28.94,29.09,51800.0,22.775,22.9638,22.775,22.893,51800.0
2009-10-29 14:00:00,29.08,29.12,28.93,29.01,36500.0,22.8851,22.9166,22.7671,22.83,36500.0
2009-10-29 14:30:00,28.99,29.09,28.99,29.06,31700.0,22.8143,22.893,22.8143,22.8694,31700.0
2009-10-29 15:00:00,29.06,29.15,29.02,29.12,90400.0,22.8694,22.9402,22.8379,22.9166,90400.0
2009-10-29 15:30:00,29.12,29.12,28.95,29.06,200000.0,22.9166,22.9166,22.7828,22.8694,200000.0
2009-10-30 09:30:00,28.94,29.19,28.57,28.67,46400.0,22.775,22.9717,22.4838,22.5625,46400.0
2009-10-30 10:00:00,28.69,28.96,28.59,28.59,58800.0,22.5782,22.7907,22.4995,22.4995,58800.0
2009-10-30 10:30:00,28.57,28.83,28.49,28.83,74600.0,22.4838,22.6884,22.4208,22.6884,74600.0
2009-10-30 11:00:00,28.77,28.84,28.43,28.5,31600.0,22.6412,22.6963,22.3736,22.4287,31600.0
2009-10-30 11:30:00,28.48,28.49,27.99,28.04,79800.0,22.4129,22.4208,22.0273,22.0667,79800.0
2009-10-30 12:00:00,28.05,28.07,27.88,27.94,126800.0,22.0745,22.0903,21.9408,21.988,126800.0
2009-10-30 12:30:00,27.96,28.07,27.69,27.71,71400.0,22.0037,22.0903,21.7912,21.807,71400.0
2009-10-30 13:00:00,27.72,28.06,27.72,27.86,71700.0,21.8148,22.0824,21.8148,21.925,71700.0
2009-10-30 13:30:00,27.9,28.18,27.85,28.04,187100.0,21.9565,22.1769,21.9172,22.0667,187100.0
2009-10-30 14:00:00,28.07,28.33,28.02,28.21,86100.0,22.0903,22.2949,22.0509,22.2005,86100.0
2009-10-30 14:30:00,28.19,28.2,27.9,28.17,103400.0,22.1847,22.1926,21.9565,22.169,103400.0
2009-10-30 15:00:00,28.15,28.3,27.91,28.26,123200.0,22.1532,22.2713,21.9644,22.2398,123200.0
2009-10-30 15:30:00,28.25,28.4,28.09,28.12,225800.0,22.2319,22.35,22.106,22.1296,225800.0
2009-11-02 09:30:00,28.2,28.44,27.77,28.0,125400.0,22.1926,22.3815,21.8542,22.0352,125400.0
2009-11-02 10:00:00,28.01,28.74,28.01,28.37,200200.0,22.0431,22.6176,22.0431,22.3264,200200.0
2009-11-02 10:30:00,28.38,28.59,28.34,28.35,101300.0,22.3342,22.4995,22.3028,22.3106,101300.0
2009-11-02 11:00:00,28.35,28.57,28.34,28.43,80800.0,22.3106,22.4838,22.3028,22.3736,80800.0
2009-11-02 11:30:00,28.46,28.57,28.36,28.43,49400.0,22.3972,22.4838,22.3185,22.3736,49400.0
2009-11-02 12:00:00,28.44,28.45,28.35,28.37,52100.0,22.3815,22.3893,22.3106,22.3264,52100.0
2009-11-02 12:30:00,28.35,28.4,27.9,27.9,94000.0,22.3106,22.35,21.9565,21.9565,94000.0
2009-11-02 13:00:00,27.9,28.43,27.9,28.37,106200.0,21.9565,22.3736,21.9565,22.3264,106200.0
2009-11-02 13:30:00,28.37,28.37,27.96,28.01,124000.0,22.3264,22.3264,22.0037,22.0431,124000.0
2009-11-02 14:00:00,28.01,28.54,27.85,28.54,168100.0,22.0431,22.4602,21.9172,22.4602,168100.0
2009-11-02 14:30:00,28.53,28.6,28.2,28.3,122500.0,22.4523,22.5074,22.1926,22.2713,122500.0
2009-11-02 15:00:00,28.3,28.49,28.25,28.4,188300.0,22.2713,22.4208,22.2319,22.35,188300.0
2009-11-02 15:30:00,28.38,28.58,28.36,28.5,203500.0,22.3342,22.4916,22.3185,22.4287,203500.0
2009-11-03 09:30:00,28.25,28.67,27.83,28.51,79400.0,22.2319,22.5625,21.9014,22.4366,79400.0
2009-11-03 10:00:00,28.53,28.74,28.43,28.52,98000.0,22.4523,22.6176,22.3736,22.4444,98000.0
2009-11-03 10:30:00,28.52,28.7,28.49,28.61,79700.0,22.4444,22.5861,22.4208,22.5153,79700.0
2009-11-03 11:00:00,28.59,28.81,28.5,28.56,58700.0,22.4995,22.6726,22.4287,22.4759,58700.0
2009-11-03 11:30:00,28.56,28.78,28.49,28.68,59100.0,22.4759,22.649,22.4208,22.5703,59100.0
2009-11-03 12:00:00,28.67,28.73,28.49,28.66,53200.0,22.5625,22.6097,22.4208,22.5546,53200.0
2009-11-03 12:30:00,28.66,28.84,28.66,28.69,89400.0,22.5546,22.6963,22.5546,22.5782,89400.0
2009-11-03 13:00:00,28.68,28.72,28.52,28.57,54500.0,22.5703,22.6018,22.4444,22.4838,54500.0
2009-11-03 13:30:00,28.58,28.62,28.48,28.57,120400.0,22.4916,22.5231,22.4129,22.4838,120400.0
2009-11-03 14:00:00,28.58,28.77,28.56,28.69,92900.0,22.4916,22.6412,22.4759,22.5782,92900.0
2009-11-03 14:30:00,28.68,28.77,28.49,28.52,84600.0,22.5703,22.6412,22.4208,22.4444,84600.0
2009-11-03 15:00:00,28.53,28.66,28.5,28.63,80200.0,22.4523,22.5546,22.4287,22.531,80200.0
2009-11-03 15:30:00,28.65,28.86,28.65,28.81,220900.0,22.5467,22.712,22.5467,22.6726,220900.0
2009-11-04 09:30:00,29.12,29.43,28.92,28.99,95600.0,22.9166,23.1606,22.7592,22.8143,95600.0
2009-11-04 10:00:00,28.99,29.21,28.92,29.06,85500.0,22.8143,22.9874,22.7592,22.8694,85500.0
2009-11-04 10:30:00,29.07,29.25,29.04,29.19,51200.0,22.8773,23.0189,22.8537,22.9717,51200.0
2009-11-04 11:00:00,29.19,29.19,28.98,29.0,37300.0,22.9717,22.9717,22.8064,22.8222,37300.0
2009-11-04 11:30:00,29.0,29.05,28.98,28.98,71600.0,22.8222,22.8615,22.8064,22.8064,71600.0
2009-11-04 12:00:00,28.99,29.0,28.69,28.71,44800.0,22.8143,22.8222,22.5782,22.5939,44800.0
2009-11-04 12:30:00,28.71,28.78,28.67,28.75,43800.0,22.5939,22.649,22.5625,22.6254,43800.0
2009-11-04 13:00:00,28.76,28.87,28.62,28.64,52200.0,22.6333,22.7199,22.5231,22.5389,52200.0
2009-11-04 13:30:00,28.65,28.69,28.59,28.61,41400.0,22.5467,22.5782,22.4995,22.5153,41400.0
2009-11-04 14:00:00,28.6,28.9,28.41,28.47,139900.0,22.5074,22.7435,22.3579,22.4051,139900.0
2009-11-04 14:30:00,28.44,28.97,28.42,28.87,144800.0,22.3815,22.7986,22.3657,22.7199,144800.0
2009-11-04 15:00:00,28.87,28.89,28.62,28.8,121700.0,22.7199,22.7356,22.5231,22.6648,121700.0
2009-11-04 15:30:00,28.81,28.81,28.32,28.48,274200.0,22.6726,22.6726,22.287,22.4129,274200.0
2009-11-05 09:30:00,28.53,29.25,28.35,29.17,53800.0,22.4523,23.0189,22.3106,22.956,53800.0
2009-11-05 10:00:00,29.18,29.38,29.04,29.1,61300.0,22.9638,23.1212,22.8537,22.9009,61300.0
2009-11-05 10:30:00,29.1,29.4,29.1,29.12,53000.0,22.9009,23.137,22.9009,22.9166,53000.0
2009-11-05 11:00:00,29.13,29.24,29.01,29.1,33000.0,22.9245,23.011,22.83,22.9009,33000.0
2009-11-05 11:30:00,29.09,29.18,28.96,29.0,53300.0,22.893,22.9638,22.7907,22.8222,53300.0
2009-11-05 12:00:00,29.0,29.21,29.0,29.17,57800.0,22.8222,22.9874,22.8222,22.956,57800.0
2009-11-05 12:30:00,29.17,29.44,29.16,29.44,45700.0,22.956,23.1684,22.9481,23.1684,45700.0
2009-11-05 13:00:00,29.44,29.45,29.35,29.39,55400.0,23.1684,23.1763,23.0976,23.1291,55400.0
2009-11-05 13:30:00,29.37,29.44,29.34,29.36,71900.0,23.1134,23.1684,23.0897,23.1055,71900.0
2009-11-05 14:00:00,29.35,29.41,29.29,29.39,46100.0,23.0976,23.1448,23.0504,23.1291,46100.0
2009-11-05 14:30:00,29.39,29.45,29.35,29.43,41800.0,23.1291,23.1763,23.0976,23.1606,41800.0
2009-11-05 15:00:00,29.43,29.47,29.32,29.39,53500.0,23.1606,23.192,23.074,23.1291,53500.0
2009-11-05 15:30:00,29.39,29.59,29.38,29.59,180900.0,23.1291,23.2865,23.1212,23.2865,180900.0
2009-11-06 09:30:00,29.39,29.7,29.03,29.55,109400.0,23.1291,23.3731,22.8458,23.255,109400.0
2009-11-06 10:00:00,29.57,29.64,29.15,29.15,75500.0,23.2707,23.3258,22.9402,22.9402,75500.0
2009-11-06 10:30:00,29.15,29.31,29.07,29.29,51000.0,22.9402,23.0661,22.8773,23.0504,51000.0
2009-11-06 11:00:00,29.26,29.45,29.06,29.15,44700.0,23.0268,23.1763,22.8694,22.9402,44700.0
2009-11-06 11:30:00,29.15,29.26,29.08,29.08,43700.0,22.9402,23.0268,22.8851,22.8851,43700.0
2009-11-06 12:00:00,29.08,29.31,29.08,29.15,23900.0,22.8851,23.0661,22.8851,22.9402,23900.0
2009-11-06 12:30:00,29.13,29.2,28.95,28.97,40800.0,22.9245,22.9796,22.7828,22.7986,40800.0
2009-11-06 13:00:00,28.97,29.04,28.9,28.99,40900.0,22.7986,22.8537,22.7435,22.8143,40900.0
2009-11-06 13:30:00,28.98,29.07,28.86,28.89,37400.0,22.8064,22.8773,22.712,22.7356,37400.0
2009-11-06 14:00:00,28.88,28.95,28.81,28.91,50400.0,22.7277,22.7828,22.6726,22.7513,50400.0
2009-11-06 14:30:00,28.91,29.03,28.9,28.95,48500.0,22.7513,22.8458,22.7435,22.7828,48500.0
2009-11-06 15:00:00,28.93,28.96,28.83,28.9,46300.0,22.7671,22.7907,22.6884,22.7435,46300.0
2009-11-06 15:30:00,28.91,28.95,28.91,28.93,3700.0,22.7513,22.7828,22.7513,22.7671,3700.0
2009-11-09 09:30:00,29.35,29.79,29.35,29.75,95300.0,23.0976,23.4439,23.0976,23.4124,95300.0
2009-11-09 10:00:00,29.76,30.04,29.76,29.87,71100.0,23.4203,23.6406,23.4203,23.5068,71100.0
2009-11-09 10:30:00,29.86,30.02,29.82,30.0,37300.0,23.499,23.6249,23.4675,23.6091,37300.0
2009-11-09 11:00:00,30.01,30.04,29.79,29.81,50700.0,23.617,23.6406,23.4439,23.4596,50700.0
2009-11-09 11:30:00,29.82,29.86,29.71,29.74,31100.0,23.4675,23.499,23.3809,23.4045,31100.0
2009-11-09 12:00:00,29.71,29.76,29.62,29.62,35600.0,23.3809,23.4203,23.3101,23.3101,35600.0
2009-11-09 12:30:00,29.63,29.82,29.62,29.82,48600.0,23.318,23.4675,23.3101,23.4675,48600.0
2009-11-09 13:00:00,29.82,29.86,29.77,29.84,26500.0,23.4675,23.499,23.4281,23.4832,26500.0
2009-11-09 13:30:00,29.85,29.99,29.83,29.96,36800.0,23.4911,23.6013,23.4754,23.5777,36800.0
2009-11-09 14:00:00,29.96,30.01,29.91,30.0,92900.0,23.5777,23.617,23.5383,23.6091,92900.0
2009-11-09 14:30:00,30.01,30.05,30.0,30.01,78500.0,23.617,23.6485,23.6091,23.617,78500.0
2009-11-09 15:00:00,30.02,30.09,29.99,30.06,51300.0,23.6249,23.68,23.6013,23.6564,51300.0
2009-11-09 15:30:00,30.06,30.07,29.96,30.01,136400.0,23.6564,23.6642,23.5777,23.617,136400.0
2009-11-10 09:30:00,29.76,30.24,29.71,30.08,70800.0,23.4203,23.798,23.3809,23.6721,70800.0
2009-11-10 10:00:00,30.08,30.08,29.87,29.98,128400.0,23.6721,23.6721,23.5068,23.5934,128400.0
2009-11-10 10:30:00,29.98,30.03,29.61,29.62,94000.0,23.5934,23.6328,23.3022,23.3101,94000.0
2009-11-10 11:00:00,29.61,29.79,29.45,29.76,50800.0,23.3022,23.4439,23.1763,23.4203,50800.0
2009-11-10 11:30:00,29.75,29.8,29.52,29.52,74500.0,23.4124,23.4517,23.2314,23.2314,74500.0
2009-11-10 12:00:00,29.52,29.57,29.27,29.27,62900.0,23.2314,23.2707,23.0347,23.0347,62900.0
2009-11-10 12:30:00,29.27,29.43,29.26,29.37,51300.0,23.0347,23.1606,23.0268,23.1134,51300.0
2009-11-10 13:00:00,29.38,29.4,29.26,29.3,51800.0,23.1212,23.137,23.0268,23.0583,51800.0
2009-11-10 13:30:00,29.29,29.38,29.25,29.34,40900.0,23.0504,23.1212,23.0189,23.0897,40900.0
2009-11-10 14:00:00,29.35,29.45,29.3,29.38,67300.0,23.0976,23.1763,23.0583,23.1212,67300.0
2009-11-10 14:30:00,29.4,29.5,29.36,29.44,63200.0,23.137,23.2157,23.1055,23.1684,63200.0
2009-11-10 15:00:00,29.45,29.49,29.37,29.4,76800.0,23.1763,23.2078,23.1134,23.137,76800.0
2009-11-10 15:30:00,29.4,29.44,29.29,29.35,237800.0,23.137,23.1684,23.0504,23.0976,237800.0
2009-11-11 09:30:00,29.38,29.79,29.38,29.74,78700.0,23.1212,23.4439,23.1212,23.4045,78700.0
2009-11-11 10:00:00,29.74,29.98,29.7,29.83,102200.0,23.4045,23.5934,23.3731,23.4754,102200.0
2009-11-11 10:30:00,29.83,29.84,29.46,29.53,62900.0,23.4754,23.4832,23.1842,23.2393,62900.0
2009-11-11 11:00:00,29.54,29.63,29.47,29.63,47500.0,23.2471,23.318,23.192,23.318,47500.0
2009-11-11 11:30:00,29.63,29.7,29.51,29.57,48800.0,23.318,23.3731,23.2235,23.2707,48800.0
2009-11-11 12:00:00,29.57,29.67,29.5,29.67,41100.0,23.2707,23.3494,23.2157,23.3494,41100.0
2009-11-11 12:30:00,29.66,29.71,29.56,29.57,28100.0,23.3416,23.3809,23.2629,23.2707,28100.0
2009-11-11 13:00:00,29.56,29.64,29.45,29.46,25900.0,23.2629,23.3258,23.1763,23.1842,25900.0
2009-11-11 13:30:00,29.48,29.57,29.39,29.54,44100.0,23.1999,23.2707,23.1291,23.2471,44100.0
2009-11-11 14:00:00,29.53,29.68,29.52,29.63,40700.0,23.2393,23.3573,23.2314,23.318,40700.0
2009-11-11 14:30:00,29.63,29.7,29.6,29.65,25200.0,23.318,23.3731,23.2944,23.3337,25200.0
2009-11-11 15:00:00,29.64,29.71,29.57,29.69,48500.0,23.3258,23.3809,23.2707,23.3652,48500.0
2009-11-11 15:30:00,29.68,29.75,29.55,29.64,113800.0,23.3573,23.4124,23.255,23.3258,113800.0
2009-11-12 09:30:00,29.66,29.9,29.53,29.86,106600.0,23.3416,23.5304,23.2393,23.499,106600.0
2009-11-12 10:00:00,29.89,29.89,29.51,29.71,48200.0,23.5226,23.5226,23.2235,23.3809,48200.0
2009-11-12 10:30:00,29.73,29.77,29.57,29.68,50500.0,23.3967,23.4281,23.2707,23.3573,50500.0
2009-11-12 11:00:00,29.68,29.68,29.5,29.58,55400.0,23.3573,23.3573,23.2157,23.2786,55400.0
2009-11-12 11:30:00,29.58,29.66,29.46,29.53,48500.0,23.2786,23.3416,23.1842,23.2393,48500.0
2009-11-12 12:00:00,29.52,29.55,29.42,29.47,18200.0,23.2314,23.255,23.1527,23.192,18200.0
2009-11-12 12:30:00,29.46,29.52,29.33,29.49,27000.0,23.1842,23.2314,23.0819,23.2078,27000.0
2009-11-12 13:00:00,29.49,29.5,29.38,29.43,36300.0,23.2078,23.2157,23.1212,23.1606,36300.0
2009-11-12 13:30:00,29.43,29.44,29.24,29.27,35100.0,23.1606,23.1684,23.011,23.0347,35100.0
2009-11-12 14:00:00,29.27,29.37,29.24,29.3,36100.0,23.0347,23.1134,23.011,23.0583,36100.0
2009-11-12 14:30:00,29.28,29.33,29.14,29.15,31500.0,23.0425,23.0819,22.9323,22.9402,31500.0
2009-11-12 15:00:00,29.14,29.2,29.08,29.1,48800.0,22.9323,22.9796,22.8851,22.9009,48800.0
2009-11-12 15:30:00,29.12,29.17,28.98,29.04,114200.0,22.9166,22.956,22.8064,22.8537,114200.0
2009-11-13 09:30:00,29.21,29.21,28.81,28.91,58300.0,22.9874,22.9874,22.6726,22.7513,58300.0
2009-11-13 10:00:00,28.9,29.18,28.81,28.95,67600.0,22.7435,22.9638,22.6726,22.7828,67600.0
2009-11-13 10:30:00,28.97,29.06,28.86,28.92,130900.0,22.7986,22.8694,22.712,22.7592,130900.0
2009-11-13 11:00:00,28.92,29.11,28.89,29.06,88500.0,22.7592,22.9087,22.7356,22.8694,88500.0
2009-11-13 11:30:00,29.07,29.25,29.07,29.22,95000.0,22.8773,23.0189,22.8773,22.9953,95000.0
2009-11-13 12:00:00,29.22,29.44,29.22,29.41,59400.0,22.9953,23.1684,22.9953,23.1448,59400.0
2009-11-13 12:30:00,29.41,29.44,29.32,29.42,84100.0,23.1448,23.1684,23.074,23.1527,84100.0
2009-11-13 13:00:00,29.41,29.42,29.34,29.34,51000.0,23.1448,23.1527,23.0897,23.0897,51000.0
2009-11-13 13:30:00,29.34,29.34,29.19,29.2,28900.0,23.0897,23.0897,22.9717,22.9796,28900.0
2009-11-13 14:00:00,29.21,29.26,29.0,29.04,68200.0,22.9874,23.0268,22.8222,22.8537,68200.0
2009-11-13 14:30:00,29.06,29.06,28.92,29.0,43900.0,22.8694,22.8694,22.7592,22.8222,43900.0
2009-11-13 15:00:00,28.98,29.08,28.98,29.03,58300.0,22.8064,22.8851,22.8064,22.8458,58300.0
2009-11-13 15:30:00,29.02,29.13,29.01,29.09,152400.0,22.8379,22.9245,22.83,22.893,152400.0
2009-11-16 09:30:00,29.46,29.64,29.24,29.61,216500.0,23.1842,23.3258,23.011,23.3022,216500.0
2009-11-16 10:00:00,29.63,29.71,29.55,29.7,97100.0,23.318,23.3809,23.255,23.3731,97100.0
2009-11-16 10:30:00,29.7,29.74,29.62,29.71,55600.0,23.3731,23.4045,23.3101,23.3809,55600.0
2009-11-16 11:00:00,29.72,29.77,29.68,29.75,41600.0,23.3888,23.4281,23.3573,23.4124,41600.0
2009-11-16 11:30:00,29.77,29.93,29.72,29.91,37400.0,23.4281,23.5541,23.3888,23.5383,37400.0
2009-11-16 12:00:00,29.91,29.93,29.77,29.9,29700.0,23.5383,23.5541,23.4281,23.5304,29700.0
2009-11-16 12:30:00,29.9,29.91,29.72,29.77,45600.0,23.5304,23.5383,23.3888,23.4281,45600.0
2009-11-16 13:00:00,29.79,29.85,29.7,29.74,36100.0,23.4439,23.4911,23.3731,23.4045,36100.0
2009-11-16 13:30:00,29.73,29.79,29.71,29.71,44800.0,23.3967,23.4439,23.3809,23.3809,44800.0
2009-11-16 14:00:00,29.72,29.8,29.7,29.7,66300.0,23.3888,23.4517,23.3731,23.3731,66300.0
2009-11-16 14:30:00,29.71,29.74,29.62,29.64,46000.0,23.3809,23.4045,23.3101,23.3258,46000.0
2009-11-16 15:00:00,29.65,29.68,29.4,29.42,65700.0,23.3337,23.3573,23.137,23.1527,65700.0
2009-11-16 15:30:00,29.42,29.51,29.39,29.47,169800.0,23.1527,23.2235,23.1291,23.192,169800.0
2009-11-17 09:30:00,29.16,29.3,29.0,29.14,199500.0,22.9481,23.0583,22.8222,22.9323,199500.0
2009-11-17 10:00:00,29.15,29.26,29.1,29.16,52300.0,22.9402,23.0268,22.9009,22.9481,52300.0
2009-11-17 10:30:00,29.17,29.22,29.05,29.13,68000.0,22.956,22.9953,22.8615,22.9245,68000.0
2009-11-17 11:00:00,29.13,29.17,29.05,29.06,50200.0,22.9245,22.956,22.8615,22.8694,50200.0
2009-11-17 11:30:00,29.08,29.18,29.0,29.17,20400.0,22.8851,22.9638,22.8222,22.956,20400.0
2009-11-17 12:00:00,29.17,29.23,29.14,29.19,34900.0,22.956,23.0032,22.9323,22.9717,34900.0
2009-11-17 12:30:00,29.19,29.28,29.17,29.2,49200.0,22.9717,23.0425,22.956,22.9796,49200.0
2009-11-17 13:00:00,29.19,29.22,29.11,29.18,36700.0,22.9717,22.9953,22.9087,22.9638,36700.0
2009-11-17 13:30:00,29.17,29.19,29.13,29.16,48100.0,22.956,22.9717,22.9245,22.9481,48100.0
2009-11-17 14:00:00,29.17,29.19,29.13,29.17,30600.0,22.956,22.9717,22.9245,22.956,30600.0
2009-11-17 14:30:00,29.17,29.18,29.12,29.17,29900.0,22.956,22.9638,22.9166,22.956,29900.0
2009-11-17 15:00:00,29.18,29.43,29.15,29.39,73700.0,22.9638,23.1606,22.9402,23.1291,73700.0
2009-11-17 15:30:00,29.38,29.39,29.28,29.34,122300.0,23.1212,23.1291,23.0425,23.0897,122300.0
2009-11-18 09:30:00,29.48,30.25,29.47,30.13,389600.0,23.1999,23.8059,23.192,23.7114,389600.0
2009-11-18 10:00:00,30.1,30.33,29.95,30.23,272600.0,23.6878,23.8688,23.5698,23.7901,272600.0
2009-11-18 10:30:00,30.25,30.45,30.15,30.4,217000.0,23.8059,23.9633,23.7272,23.9239,217000.0
2009-11-18 11:00:00,30.4,30.8,30.4,30.78,337500.0,23.9239,24.2387,23.9239,24.223,337500.0
2009-11-18 11:30:00,30.77,30.88,30.67,30.68,114200.0,24.2151,24.3017,24.1364,24.1443,114200.0
2009-11-18 12:00:00,30.68,30.7,30.58,30.66,96000.0,24.1443,24.16,24.0656,24.1285,96000.0
2009-11-18 12:30:00,30.68,30.88,30.64,30.83,173600.0,24.1443,24.3017,24.1128,24.2623,173600.0
2009-11-18 13:00:00,30.84,30.95,30.71,30.8,85300.0,24.2702,24.3568,24.1679,24.2387,85300.0
2009-11-18 13:30:00,30.8,30.83,30.7,30.74,91500.0,24.2387,24.2623,24.16,24.1915,91500.0
2009-11-18 14:00:00,30.74,30.91,30.73,30.81,117500.0,24.1915,24.3253,24.1836,24.2466,117500.0
2009-11-18 14:30:00,30.82,30.88,30.78,30.84,130400.0,24.2545,24.3017,24.223,24.2702,130400.0
2009-11-18 15:00:00,30.84,30.9,30.79,30.79,166300.0,24.2702,24.3174,24.2309,24.2309,166300.0
2009-11-18 15:30:00,30.8,30.8,30.6,30.65,392500.0,24.2387,24.2387,24.0813,24.1207,392500.0
2009-11-19 09:30:00,30.27,30.4,29.68,29.72,249600.0,23.8216,23.9239,23.3573,23.3888,249600.0
2009-11-19 10:00:00,29.69,29.85,29.58,29.79,150600.0,23.3652,23.4911,23.2786,23.4439,150600.0
2009-11-19 10:30:00,29.77,29.82,29.61,29.64,133400.0,23.4281,23.4675,23.3022,23.3258,133400.0
2009-11-19 11:00:00,29.64,29.79,29.59,29.77,109900.0,23.3258,23.4439,23.2865,23.4281,109900.0
2009-11-19 11:30:00,29.78,29.79,29.59,29.66,60500.0,23.436,23.4439,23.2865,23.3416,60500.0
2009-11-19 12:00:00,29.65,29.66,29.58,29.61,86100.0,23.3337,23.3416,23.2786,23.3022,86100.0
2009-11-19 12:30:00,29.61,29.68,29.6,29.66,59100.0,23.3022,23.3573,23.2944,23.3416,59100.0
2009-11-19 13:00:00,29.65,29.75,29.61,29.72,59100.0,23.3337,23.4124,23.3022,23.3888,59100.0
2009-11-19 13:30:00,29.72,29.73,29.63,29.63,79700.0,23.3888,23.3967,23.318,23.318,79700.0
2009-11-19 14:00:00,29.63,29.64,29.5,29.53,87600.0,23.318,23.3258,23.2157,23.2393,87600.0
2009-11-19 14:30:00,29.54,29.6,29.48,29.48,100800.0,23.2471,23.2944,23.1999,23.1999,100800.0
2009-11-19 15:00:00,29.48,29.57,29.44,29.45,137000.0,23.1999,23.2707,23.1684,23.1763,137000.0
2009-11-19 15:30:00,29.45,29.65,29.43,29.59,253300.0,23.1763,23.3337,23.1606,23.2865,253300.0
2009-11-20 09:30:00,29.46,29.57,29.1,29.22,73000.0,23.1842,23.2707,22.9009,22.9953,73000.0
2009-11-20 10:00:00,29.19,29.24,29.03,29.08,127100.0,22.9717,23.011,22.8458,22.8851,127100.0
2009-11-20 10:30:00,29.08,29.08,28.8,28.83,65900.0,22.8851,22.8851,22.6648,22.6884,65900.0
2009-11-20 11:00:00,28.82,28.87,28.79,28.8,70600.0,22.6805,22.7199,22.6569,22.6648,70600.0
2009-11-20 11:30:00,28.81,28.9,28.77,28.86,74200.0,22.6726,22.7435,22.6412,22.712,74200.0
2009-11-20 12:00:00,28.85,28.85,28.69,28.72,62400.0,22.7041,22.7041,22.5782,22.6018,62400.0
2009-11-20 12:30:00,28.71,28.72,28.6,28.7,100300.0,22.5939,22.6018,22.5074,22.5861,100300.0
2009-11-20 13:00:00,28.71,28.77,28.58,28.67,67800.0,22.5939,22.6412,22.4916,22.5625,67800.0
2009-11-20 13:30:00,28.67,28.81,28.67,28.74,51800.0,22.5625,22.6726,22.5625,22.6176,51800.0
2009-11-20 14:00:00,28.74,28.77,28.68,28.7,51900.0,22.6176,22.6412,22.5703,22.5861,51900.0
2009-11-20 14:30:00,28.7,28.77,28.7,28.73,54100.0,22.5861,22.6412,22.5861,22.6097,54100.0
2009-11-20 15:00:00,28.73,28.89,28.72,28.88,108100.0,22.6097,22.7356,22.6018,22.7277,108100.0
2009-11-20 15:30:00,28.88,29.04,28.88,28.94,240200.0,22.7277,22.8537,22.7277,22.775,240200.0
2009-11-23 09:30:00,29.63,30.03,29.54,29.76,188400.0,23.318,23.6328,23.2471,23.4203,188400.0
2009-11-23 10:00:00,29.76,29.9,29.56,29.68,191100.0,23.4203,23.5304,23.2629,23.3573,191100.0
2009-11-23 10:30:00,29.7,29.7,29.44,29.6,151900.0,23.3731,23.3731,23.1684,23.2944,151900.0
2009-11-23 11:00:00,29.6,29.68,29.57,29.59,84200.0,23.2944,23.3573,23.2707,23.2865,84200.0
2009-11-23 11:30:00,29.58,29.65,29.58,29.61,105100.0,23.2786,23.3337,23.2786,23.3022,105100.0
2009-11-23 12:00:00,29.61,29.65,29.6,29.61,60100.0,23.3022,23.3337,23.2944,23.3022,60100.0
2009-11-23 12:30:00,29.61,29.65,29.44,29.49,149200.0,23.3022,23.3337,23.1684,23.2078,149200.0
2009-11-23 13:00:00,29.49,29.5,29.38,29.46,58000.0,23.2078,23.2157,23.1212,23.1842,58000.0
2009-11-23 13:30:00,29.45,29.46,29.34,29.41,66300.0,23.1763,23.1842,23.0897,23.1448,66300.0
2009-11-23 14:00:00,29.4,29.41,29.14,29.27,107100.0,23.137,23.1448,22.9323,23.0347,107100.0
2009-11-23 14:30:00,29.26,29.46,29.25,29.35,477500.0,23.0268,23.1842,23.0189,23.0976,477500.0
2009-11-23 15:00:00,29.35,29.35,29.24,29.31,99100.0,23.0976,23.0976,23.011,23.0661,99100.0
2009-11-23 15:30:00,29.31,29.36,29.18,29.36,276500.0,23.0661,23.1055,22.9638,23.1055,276500.0
2009-11-24 09:30:00,29.26,29.53,29.18,29.24,140200.0,23.0268,23.2393,22.9638,23.011,140200.0
2009-11-24 10:00:00,29.25,29.38,29.2,29.29,139100.0,23.0189,23.1212,22.9796,23.0504,139100.0
2009-11-24 10:30:00,29.27,29.37,29.24,29.29,122000.0,23.0347,23.1134,23.011,23.0504,122000.0
2009-11-24 11:00:00,29.3,29.37,29.26,29.3,88900.0,23.0583,23.1134,23.0268,23.0583,88900.0
2009-11-24 11:30:00,29.29,29.52,29.27,29.51,80000.0,23.0504,23.2314,23.0347,23.2235,80000.0
2009-11-24 12:00:00,29.51,29.53,29.4,29.42,50200.0,23.2235,23.2393,23.137,23.1527,50200.0
2009-11-24 12:30:00,29.42,29.46,29.33,29.45,93600.0,23.1527,23.1842,23.0819,23.1763,93600.0
2009-11-24 13:00:00,29.44,29.46,29.34,29.36,48800.0,23.1684,23.1842,23.0897,23.1055,48800.0
2009-11-24 13:30:00,29.37,29.44,29.36,29.37,84500.0,23.1134,23.1684,23.1055,23.1134,84500.0
2009-11-24 14:00:00,29.38,29.51,29.3,29.47,84400.0,23.1212,23.2235,23.0583,23.192,84400.0
2009-11-24 14:30:00,29.48,29.56,29.45,29.49,65600.0,23.1999,23.2629,23.1763,23.2078,65600.0
2009-11-24 15:00:00,29.49,29.51,29.37,29.4,75000.0,23.2078,23.2235,23.1134,23.137,75000.0
2009-11-24 15:30:00,29.4,29.43,29.34,29.43,164000.0,23.137,23.1606,23.0897,23.1606,164000.0
2009-11-25 09:30:00,29.35,29.51,29.06,29.38,67000.0,23.0976,23.2235,22.8694,23.1212,67000.0
2009-11-25 10:00:00,29.38,29.57,29.35,29.51,86400.0,23.1212,23.2707,23.0976,23.2235,86400.0
2009-11-25 10:30:00,29.54,30.44,29.53,30.26,312100.0,23.2471,23.9554,23.2393,23.8138,312100.0
2009-11-25 11:00:00,30.27,30.47,30.19,30.45,226100.0,23.8216,23.979,23.7587,23.9633,226100.0
2009-11-25 11:30:00,30.45,30.6,30.42,30.57,117100.0,23.9633,24.0813,23.9397,24.0577,117100.0
2009-11-25 12:00:00,30.56,30.57,30.41,30.52,86100.0,24.0498,24.0577,23.9318,24.0184,86100.0
2009-11-25 12:30:00,30.52,30.62,30.51,30.61,79200.0,24.0184,24.0971,24.0105,24.0892,79200.0
2009-11-25 13:00:00,30.61,30.78,30.6,30.73,107600.0,24.0892,24.223,24.0813,24.1836,107600.0
2009-11-25 13:30:00,30.73,30.75,30.68,30.7,49800.0,24.1836,24.1994,24.1443,24.16,49800.0
2009-11-25 14:00:00,30.7,30.77,30.63,30.74,78800.0,24.16,24.2151,24.1049,24.1915,78800.0
2009-11-25 14:30:00,30.73,30.78,30.68,30.76,74400.0,24.1836,24.223,24.1443,24.2072,74400.0
2009-11-25 15:00:00,30.76,30.76,30.7,30.75,100000.0,24.2072,24.2072,24.16,24.1994,100000.0
2009-11-25 15:30:00,30.75,30.83,30.74,30.8,278700.0,24.1994,24.2623,24.1915,24.2387,278700.0
2009-11-27 09:30:00,29.85,30.47,29.63,30.43,156700.0,23.4911,23.979,23.318,23.9475,156700.0
2009-11-27 10:00:00,30.44,30.81,30.39,30.61,201500.0,23.9554,24.2466,23.9161,24.0892,201500.0
2009-11-27 10:30:00,30.6,30.69,30.34,30.64,123500.0,24.0813,24.1522,23.8767,24.1128,123500.0
2009-11-27 11:00:00,30.65,30.75,30.33,30.37,101200.0,24.1207,24.1994,23.8688,23.9003,101200.0
2009-11-27 11:30:00,30.38,30.72,30.37,30.6,113600.0,23.9082,24.1758,23.9003,24.0813,113600.0
2009-11-27 12:00:00,30.58,30.61,30.14,30.17,61600.0,24.0656,24.0892,23.7193,23.7429,61600.0
2009-11-27 12:30:00,30.18,30.38,30.05,30.07,95900.0,23.7508,23.9082,23.6485,23.6642,95900.0
2009-11-30 09:30:00,30.19,30.58,29.72,30.09,189700.0,23.7587,24.0656,23.3888,23.68,189700.0
2009-11-30 10:00:00,30.07,30.41,29.94,30.27,118200.0,23.6642,23.9318,23.5619,23.8216,118200.0
2009-11-30 10:30:00,30.3,30.44,30.25,30.26,99400.0,23.8452,23.9554,23.8059,23.8138,99400.0
2009-11-30 11:00:00,30.27,30.32,30.09,30.2,104600.0,23.8216,23.861,23.68,23.7665,104600.0
2009-11-30 11:30:00,30.19,30.28,30.08,30.21,49300.0,23.7587,23.8295,23.6721,23.7744,49300.0
2009-11-30 12:00:00,30.21,30.52,30.21,30.48,70000.0,23.7744,24.0184,23.7744,23.9869,70000.0
2009-11-30 12:30:00,30.47,30.48,30.17,30.23,54300.0,23.979,23.9869,23.7429,23.7901,54300.0
2009-11-30 13:00:00,30.22,30.27,30.17,30.2,35300.0,23.7823,23.8216,23.7429,23.7665,35300.0
2009-11-30 13:30:00,30.21,30.31,30.14,30.22,79400.0,23.7744,23.8531,23.7193,23.7823,79400.0
2009-11-30 14:00:00,30.21,30.23,30.11,30.18,43900.0,23.7744,23.7901,23.6957,23.7508,43900.0
2009-11-30 14:30:00,30.17,30.24,30.0,30.05,73500.0,23.7429,23.798,23.6091,23.6485,73500.0
2009-11-30 15:00:00,30.07,30.25,30.06,30.08,115800.0,23.6642,23.8059,23.6564,23.6721,115800.0
2009-11-30 15:30:00,30.08,30.44,30.08,30.33,236500.0,23.6721,23.9554,23.6721,23.8688,236500.0
2009-12-01 09:30:00,30.66,31.36,30.66,31.3,210600.0,24.1285,24.6794,24.1285,24.6322,210600.0
2009-12-01 10:00:00,31.28,31.4,31.09,31.25,251100.0,24.6165,24.7109,24.4669,24.5929,251100.0
2009-12-01 10:30:00,31.24,31.25,31.0,31.01,99200.0,24.585,24.5929,24.3961,24.404,99200.0
2009-12-01 11:00:00,31.02,31.48,30.98,31.4,183600.0,24.4119,24.7739,24.3804,24.7109,183600.0
2009-12-01 11:30:00,31.4,31.69,31.33,31.65,157900.0,24.7109,24.9391,24.6558,24.9076,157900.0
2009-12-01 12:00:00,31.66,31.78,31.6,31.68,79700.0,24.9155,25.01,24.8683,24.9313,79700.0
2009-12-01 12:30:00,31.69,31.78,31.67,31.7,60500.0,24.9391,25.01,24.9234,24.947,60500.0
2009-12-01 13:00:00,31.71,31.9,31.68,31.87,58100.0,24.9549,25.1044,24.9313,25.0808,58100.0
2009-12-01 13:30:00,31.88,31.92,31.8,31.85,47100.0,25.0886,25.1201,25.0257,25.065,47100.0
2009-12-01 14:00:00,31.85,31.96,31.81,31.94,92700.0,25.065,25.1516,25.0336,25.1359,92700.0
2009-12-01 14:30:00,31.93,32.24,31.83,32.22,696500.0,25.128,25.372,25.0493,25.3562,696500.0
2009-12-01 15:00:00,32.22,32.24,31.99,31.99,231000.0,25.3562,25.372,25.1752,25.1752,231000.0
2009-12-01 15:30:00,31.99,32.01,31.81,31.93,357000.0,25.1752,25.191,25.0336,25.128,357000.0
2009-12-02 09:30:00,32.04,32.13,31.61,31.9,170400.0,25.2146,25.2854,24.8762,25.1044,170400.0
2009-12-02 10:00:00,31.9,32.27,31.89,32.2,209700.0,25.1044,25.3956,25.0965,25.3405,209700.0
2009-12-02 10:30:00,32.21,32.25,32.07,32.2,132900.0,25.3483,25.3798,25.2382,25.3405,132900.0
2009-12-02 11:00:00,32.21,32.23,31.99,32.1,124800.0,25.3483,25.3641,25.1752,25.2618,124800.0
2009-12-02 11:30:00,32.11,32.24,32.06,32.13,66200.0,25.2697,25.372,25.2303,25.2854,66200.0
2009-12-02 12:00:00,32.13,32.18,31.86,31.98,69700.0,25.2854,25.3247,25.0729,25.1673,69700.0
2009-12-02 12:30:00,31.98,32.25,31.97,32.19,102600.0,25.1673,25.3798,25.1595,25.3326,102600.0
2009-12-02 13:00:00,32.2,32.24,32.04,32.04,71100.0,25.3405,25.372,25.2146,25.2146,71100.0
2009-12-02 13:30:00,32.04,32.13,32.02,32.07,96000.0,25.2146,25.2854,25.1988,25.2382,96000.0
2009-12-02 14:00:00,32.07,32.16,31.86,32.05,132800.0,25.2382,25.309,25.0729,25.2224,132800.0
2009-12-02 14:30:00,32.05,32.2,32.02,32.15,63000.0,25.2224,25.3405,25.1988,25.3011,63000.0
2009-12-02 15:00:00,32.16,32.27,32.13,32.21,224600.0,25.309,25.3956,25.2854,25.3483,224600.0
2009-12-02 15:30:00,32.19,32.35,32.18,32.31,878500.0,25.3326,25.4585,25.3247,25.427,878500.0
2009-12-03 09:30:00,32.3,32.35,32.17,32.18,276300.0,25.4192,25.4585,25.3169,25.3247,276300.0
2009-12-03 10:00:00,32.18,32.34,32.16,32.23,341300.0,25.3247,25.4507,25.309,25.3641,341300.0
2009-12-03 10:30:00,32.22,32.33,32.18,32.27,196900.0,25.3562,25.4428,25.3247,25.3956,196900.0
2009-12-03 11:00:00,32.28,32.29,32.2,32.21,79100.0,25.4034,25.4113,25.3405,25.3483,79100.0
2009-12-03 11:30:00,32.22,32.58,32.21,32.5,210300.0,25.3562,25.6395,25.3483,25.5766,210300.0
2009-12-03 12:00:00,32.51,32.64,32.47,32.51,99500.0,25.5844,25.6867,25.553,25.5844,99500.0
2009-12-03 12:30:00,32.51,32.55,32.44,32.47,73700.0,25.5844,25.6159,25.5294,25.553,73700.0
2009-12-03 13:00:00,32.47,32.47,32.29,32.31,57100.0,25.553,25.553,25.4113,25.427,57100.0
2009-12-03 13:30:00,32.31,32.47,32.31,32.39,46400.0,25.427,25.553,25.427,25.49,46400.0
2009-12-03 14:00:00,32.38,32.41,32.26,32.3,72000.0,25.4821,25.5057,25.3877,25.4192,72000.0
2009-12-03 14:30:00,32.3,32.34,32.3,32.3,57000.0,25.4192,25.4507,25.4192,25.4192,57000.0
2009-12-03 15:00:00,32.31,32.31,32.3,32.3,84400.0,25.427,25.427,25.4192,25.4192,84400.0
2009-12-03 15:30:00,32.3,32.32,32.27,32.28,330600.0,25.4192,25.4349,25.3956,25.4034,330600.0
2009-12-04 09:30:00,32.5,33.1,32.5,32.74,145000.0,25.5766,26.0488,25.5766,25.7654,145000.0
2009-12-04 10:00:00,32.74,32.86,32.63,32.86,113600.0,25.7654,25.8599,25.6789,25.8599,113600.0
2009-12-04 10:30:00,32.85,32.88,32.31,32.34,180800.0,25.852,25.8756,25.427,25.4507,180800.0
2009-12-04 11:00:00,32.33,32.42,32.28,32.29,126400.0,25.4428,25.5136,25.4034,25.4113,126400.0
2009-12-04 11:30:00,32.3,32.32,32.15,32.2,378100.0,25.4192,25.4349,25.3011,25.3405,378100.0
2009-12-04 12:00:00,32.19,32.4,32.17,32.29,79800.0,25.3326,25.4979,25.3169,25.4113,79800.0
2009-12-04 12:30:00,32.29,32.44,32.28,32.3,54400.0,25.4113,25.5294,25.4034,25.4192,54400.0
2009-12-04 13:00:00,32.3,32.4,32.2,32.21,63500.0,25.4192,25.4979,25.3405,25.3483,63500.0
2009-12-04 13:30:00,32.21,32.31,32.18,32.19,105500.0,25.3483,25.427,25.3247,25.3326,105500.0
2009-12-04 14:00:00,32.2,32.25,32.0,32.06,91300.0,25.3405,25.3798,25.1831,25.2303,91300.0
2009-12-04 14:30:00,32.06,32.32,32.06,32.25,105000.0,25.2303,25.4349,25.2303,25.3798,105000.0
2009-12-04 15:00:00,32.22,32.38,32.17,32.21,107900.0,25.3562,25.4821,25.3169,25.3483,107900.0
2009-12-04 15:30:00,32.23,32.24,32.01,32.18,144000.0,25.3641,25.372,25.191,25.3247,144000.0
2009-12-07 09:30:00,32.05,32.36,31.63,31.94,320100.0,25.2224,25.4664,24.8919,25.1359,320100.0
2009-12-07 10:00:00,31.94,31.94,31.65,31.82,182400.0,25.1359,25.1359,24.9076,25.0414,182400.0
2009-12-07 10:30:00,31.82,31.83,31.59,31.62,114500.0,25.0414,25.0493,24.8604,24.884,114500.0
2009-12-07 11:00:00,31.62,31.62,31.44,31.47,155100.0,24.884,24.884,24.7424,24.766,155100.0
2009-12-07 11:30:00,31.47,31.62,31.47,31.61,263900.0,24.766,24.884,24.766,24.8762,263900.0
2009-12-07 12:00:00,31.61,31.62,31.51,31.55,74900.0,24.8762,24.884,24.7975,24.8289,74900.0
2009-12-07 12:30:00,31.55,31.72,31.5,31.55,102200.0,24.8289,24.9627,24.7896,24.8289,102200.0
2009-12-07 13:00:00,31.55,31.68,31.49,31.59,48200.0,24.8289,24.9313,24.7817,24.8604,48200.0
2009-12-07 13:30:00,31.58,31.62,31.45,31.47,79500.0,24.8526,24.884,24.7503,24.766,79500.0
2009-12-07 14:00:00,31.47,31.54,31.4,31.4,58700.0,24.766,24.8211,24.7109,24.7109,58700.0
2009-12-07 14:30:00,31.4,31.45,31.2,31.38,96900.0,24.7109,24.7503,24.5535,24.6952,96900.0
2009-12-07 15:00:00,31.39,31.43,31.21,31.25,155700.0,24.703,24.7345,24.5614,24.5929,155700.0
2009-12-07 15:30:00,31.24,31.45,31.24,31.36,182500.0,24.585,24.7503,24.585,24.6794,182500.0
2009-12-08 09:30:00,30.94,31.31,30.56,30.67,230300.0,24.3489,24.6401,24.0498,24.1364,230300.0
2009-12-08 10:00:00,30.66,30.92,30.38,30.74,210000.0,24.1285,24.3332,23.9082,24.1915,210000.0
2009-12-08 10:30:00,30.74,30.8,30.61,30.72,77800.0,24.1915,24.2387,24.0892,24.1758,77800.0
2009-12-08 11:00:00,30.72,31.19,30.68,31.19,130100.0,24.1758,24.5456,24.1443,24.5456,130100.0
2009-12-08 11:30:00,31.21,31.48,31.11,31.43,145200.0,24.5614,24.7739,24.4827,24.7345,145200.0
2009-12-08 12:00:00,31.41,31.47,31.18,31.22,157100.0,24.7188,24.766,24.5378,24.5692,157100.0
2009-12-08 12:30:00,31.22,31.56,31.07,31.54,236600.0,24.5692,24.8368,24.4512,24.8211,236600.0
2009-12-08 13:00:00,31.55,31.71,31.13,31.16,215300.0,24.8289,24.9549,24.4984,24.522,215300.0
2009-12-08 13:30:00,31.16,31.25,31.11,31.13,104000.0,24.522,24.5929,24.4827,24.4984,104000.0
2009-12-08 14:00:00,31.14,31.18,31.0,31.0,108700.0,24.5063,24.5378,24.3961,24.3961,108700.0
2009-12-08 14:30:00,31.01,31.07,30.84,30.86,105600.0,24.404,24.4512,24.2702,24.2859,105600.0
2009-12-08 15:00:00,30.85,30.86,30.73,30.76,122900.0,24.2781,24.2859,24.1836,24.2072,122900.0
2009-12-08 15:30:00,30.76,31.02,30.75,30.94,586200.0,24.2072,24.4119,24.1994,24.3489,586200.0
2009-12-09 09:30:00,31.16,31.24,30.44,30.49,106900.0,24.522,24.585,23.9554,23.9948,106900.0
2009-12-09 10:00:00,30.49,30.68,30.3,30.41,147400.0,23.9948,24.1443,23.8452,23.9318,147400.0
2009-12-09 10:30:00,30.41,30.91,30.32,30.57,144500.0,23.9318,24.3253,23.861,24.0577,144500.0
2009-12-09 11:00:00,30.55,30.86,30.53,30.6,112500.0,24.042,24.2859,24.0262,24.0813,112500.0
2009-12-09 11:30:00,30.61,30.63,30.5,30.52,74800.0,24.0892,24.1049,24.0026,24.0184,74800.0
2009-12-09 12:00:00,30.53,30.53,30.32,30.37,108500.0,24.0262,24.0262,23.861,23.9003,108500.0
2009-12-09 12:30:00,30.37,30.38,30.31,30.33,94900.0,23.9003,23.9082,23.8531,23.8688,94900.0
2009-12-09 13:00:00,30.33,30.33,30.16,30.17,65600.0,23.8688,23.8688,23.7351,23.7429,65600.0
2009-12-09 13:30:00,30.17,30.21,30.1,30.17,55300.0,23.7429,23.7744,23.6878,23.7429,55300.0
2009-12-09 14:00:00,30.17,30.35,30.17,30.29,51400.0,23.7429,23.8846,23.7429,23.8374,51400.0
2009-12-09 14:30:00,30.3,30.53,30.29,30.47,48500.0,23.8452,24.0262,23.8374,23.979,48500.0
2009-12-09 15:00:00,30.48,30.82,30.48,30.67,91400.0,23.9869,24.2545,23.9869,24.1364,91400.0
2009-12-09 15:30:00,30.67,30.71,30.54,30.64,172000.0,24.1364,24.1679,24.0341,24.1128,172000.0
2009-12-10 09:30:00,30.79,31.22,30.79,30.98,88200.0,24.2309,24.5692,24.2309,24.3804,88200.0
2009-12-10 10:00:00,30.95,30.95,30.64,30.83,66400.0,24.3568,24.3568,24.1128,24.2623,66400.0
2009-12-10 10:30:00,30.84,30.94,30.77,30.85,55800.0,24.2702,24.3489,24.2151,24.2781,55800.0
2009-12-10 11:00:00,30.83,30.87,30.64,30.75,95100.0,24.2623,24.2938,24.1128,24.1994,95100.0
2009-12-10 11:30:00,30.71,30.74,30.56,30.65,87400.0,24.1679,24.1915,24.0498,24.1207,87400.0
2009-12-10 12:00:00,30.65,30.66,30.41,30.44,52700.0,24.1207,24.1285,23.9318,23.9554,52700.0
2009-12-10 12:30:00,30.43,30.59,30.41,30.58,29600.0,23.9475,24.0735,23.9318,24.0656,29600.0
2009-12-10 13:00:00,30.57,30.57,30.3,30.3,43800.0,24.0577,24.0577,23.8452,23.8452,43800.0
2009-12-10 13:30:00,30.31,30.47,30.3,30.43,45500.0,23.8531,23.979,23.8452,23.9475,45500.0
2009-12-10 14:00:00,30.43,30.45,30.37,30.39,35700.0,23.9475,23.9633,23.9003,23.9161,35700.0
2009-12-10 14:30:00,30.39,30.41,30.32,30.33,36000.0,23.9161,23.9318,23.861,23.8688,36000.0
2009-12-10 15:00:00,30.32,30.38,30.17,30.19,92100.0,23.861,23.9082,23.7429,23.7587,92100.0
2009-12-10 15:30:00,30.19,30.26,30.11,30.24,157200.0,23.7587,23.8138,23.6957,23.798,157200.0
2009-12-11 09:30:00,30.41,30.59,30.24,30.45,54800.0,23.9318,24.0735,23.798,23.9633,54800.0
2009-12-11 10:00:00,30.44,30.44,30.17,30.21,77100.0,23.9554,23.9554,23.7429,23.7744,77100.0
2009-12-11 10:30:00,30.21,30.26,30.09,30.2,86100.0,23.7744,23.8138,23.68,23.7665,86100.0
2009-12-11 11:00:00,30.2,30.21,29.88,29.88,114000.0,23.7665,23.7744,23.5147,23.5147,114000.0
2009-12-11 11:30:00,29.9,29.91,29.77,29.83,87500.0,23.5304,23.5383,23.4281,23.4754,87500.0
2009-12-11 12:00:00,29.85,29.91,29.83,29.87,60900.0,23.4911,23.5383,23.4754,23.5068,60900.0
2009-12-11 12:30:00,29.87,29.93,29.86,29.9,72300.0,23.5068,23.5541,23.499,23.5304,72300.0
2009-12-11 13:00:00,29.91,29.94,29.81,29.81,76000.0,23.5383,23.5619,23.4596,23.4596,76000.0
2009-12-11 13:30:00,29.8,29.83,29.71,29.75,119100.0,23.4517,23.4754,23.3809,23.4124,119100.0
2009-12-11 14:00:00,29.76,30.04,29.75,30.03,63100.0,23.4203,23.6406,23.4124,23.6328,63100.0
2009-12-11 14:30:00,30.03,30.06,29.9,29.9,72200.0,23.6328,23.6564,23.5304,23.5304,72200.0
2009-12-11 15:00:00,29.91,29.96,29.87,29.93,101400.0,23.5383,23.5777,23.5068,23.5541,101400.0
2009-12-11 15:30:00,29.93,29.94,29.76,29.83,373600.0,23.5541,23.5619,23.4203,23.4754,373600.0
2009-12-14 09:30:00,30.12,30.34,29.91,29.92,135500.0,23.7036,23.8767,23.5383,23.5462,135500.0
2009-12-14 10:00:00,29.92,29.98,29.74,29.98,95100.0,23.5462,23.5934,23.4045,23.5934,95100.0
2009-12-14 10:30:00,29.99,30.01,29.72,29.76,102600.0,23.6013,23.617,23.3888,23.4203,102600.0
2009-12-14 11:00:00,29.77,29.84,29.71,29.82,79300.0,23.4281,23.4832,23.3809,23.4675,79300.0
2009-12-14 11:30:00,29.83,29.86,29.69,29.71,67200.0,23.4754,23.499,23.3652,23.3809,67200.0
2009-12-14 12:00:00,29.72,29.96,29.71,29.92,68600.0,23.3888,23.5777,23.3809,23.5462,68600.0
2009-12-14 12:30:00,29.91,30.05,29.88,29.99,59800.0,23.5383,23.6485,23.5147,23.6013,59800.0
2009-12-14 13:00:00,29.98,30.03,29.89,29.94,51000.0,23.5934,23.6328,23.5226,23.5619,51000.0
2009-12-14 13:30:00,29.94,29.95,29.77,29.87,50800.0,23.5619,23.5698,23.4281,23.5068,50800.0
2009-12-14 14:00:00,29.86,29.9,29.76,29.77,51600.0,23.499,23.5304,23.4203,23.4281,51600.0
2009-12-14 14:30:00,29.77,29.95,29.77,29.87,99200.0,23.4281,23.5698,23.4281,23.5068,99200.0
2009-12-14 15:00:00,29.88,30.03,29.83,29.91,108400.0,23.5147,23.6328,23.4754,23.5383,108400.0
2009-12-14 15:30:00,29.91,29.98,29.91,29.97,128900.0,23.5383,23.5934,23.5383,23.5855,128900.0
2009-12-15 09:30:00,29.8,30.1,29.72,29.77,63300.0,23.4517,23.6878,23.3888,23.4281,63300.0
2009-12-15 10:00:00,29.78,30.15,29.78,30.13,56800.0,23.436,23.7272,23.436,23.7114,56800.0
2009-12-15 10:30:00,30.12,30.34,30.07,30.2,56000.0,23.7036,23.8767,23.6642,23.7665,56000.0
2009-12-15 11:00:00,30.2,30.32,30.1,30.13,40800.0,23.7665,23.861,23.6878,23.7114,40800.0
2009-12-15 11:30:00,30.13,30.34,30.12,30.33,32100.0,23.7114,23.8767,23.7036,23.8688,32100.0
2009-12-15 12:00:00,30.34,30.42,30.3,30.34,44600.0,23.8767,23.9397,23.8452,23.8767,44600.0
2009-12-15 12:30:00,30.35,30.36,30.22,30.33,32000.0,23.8846,23.8925,23.7823,23.8688,32000.0
2009-12-15 13:00:00,30.32,30.38,30.25,30.32,45500.0,23.861,23.9082,23.8059,23.861,45500.0
2009-12-15 13:30:00,30.31,30.34,30.19,30.2,74400.0,23.8531,23.8767,23.7587,23.7665,74400.0
2009-12-15 14:00:00,30.2,30.27,30.13,30.27,64200.0,23.7665,23.8216,23.7114,23.8216,64200.0
2009-12-15 14:30:00,30.26,30.29,30.1,30.18,69400.0,23.8138,23.8374,23.6878,23.7508,69400.0
2009-12-15 15:00:00,30.18,30.23,30.0,30.14,155700.0,23.7508,23.7901,23.6091,23.7193,155700.0
2009-12-15 15:30:00,30.13,30.13,29.93,30.01,148000.0,23.7114,23.7114,23.5541,23.617,148000.0
2009-12-16 09:30:00,29.96,30.48,29.94,30.44,40900.0,23.5777,23.9869,23.5619,23.9554,40900.0
2009-12-16 10:00:00,30.44,30.59,30.42,30.48,90500.0,23.9554,24.0735,23.9397,23.9869,90500.0
2009-12-16 10:30:00,30.51,30.84,30.48,30.84,91000.0,24.0105,24.2702,23.9869,24.2702,91000.0
2009-12-16 11:00:00,30.84,30.88,30.67,30.88,43700.0,24.2702,24.3017,24.1364,24.3017,43700.0
2009-12-16 11:30:00,30.88,30.9,30.79,30.79,33700.0,24.3017,24.3174,24.2309,24.2309,33700.0
2009-12-16 12:00:00,30.79,30.8,30.72,30.76,46300.0,24.2309,24.2387,24.1758,24.2072,46300.0
2009-12-16 12:30:00,30.77,30.84,30.76,30.81,50000.0,24.2151,24.2702,24.2072,24.2466,50000.0
2009-12-16 13:00:00,30.81,30.89,30.81,30.89,31500.0,24.2466,24.3095,24.2466,24.3095,31500.0
2009-12-16 13:30:00,30.88,30.89,30.75,30.76,39700.0,24.3017,24.3095,24.1994,24.2072,39700.0
2009-12-16 14:00:00,30.75,30.93,30.75,30.85,51000.0,24.1994,24.341,24.1994,24.2781,51000.0
2009-12-16 14:30:00,30.84,30.86,30.63,30.72,60700.0,24.2702,24.2859,24.1049,24.1758,60700.0
2009-12-16 15:00:00,30.71,30.85,30.61,30.62,119000.0,24.1679,24.2781,24.0892,24.0971,119000.0
2009-12-16 15:30:00,30.61,30.82,30.6,30.73,90200.0,24.0892,24.2545,24.0813,24.1836,90200.0
2009-12-17 09:30:00,30.39,30.7,30.07,30.15,55700.0,23.9161,24.16,23.6642,23.7272,55700.0
2009-12-17 10:00:00,30.16,30.34,30.04,30.09,50800.0,23.7351,23.8767,23.6406,23.68,50800.0
2009-12-17 10:30:00,30.09,30.57,30.09,30.54,73800.0,23.68,24.0577,23.68,24.0341,73800.0
2009-12-17 11:00:00,30.54,30.58,30.34,30.34,35700.0,24.0341,24.0656,23.8767,23.8767,35700.0
2009-12-17 11:30:00,30.33,30.44,30.26,30.43,53100.0,23.8688,23.9554,23.8138,23.9475,53100.0
2009-12-17 12:00:00,30.44,30.54,30.42,30.48,44100.0,23.9554,24.0341,23.9397,23.9869,44100.0
2009-12-17 12:30:00,30.49,30.5,30.38,30.45,116700.0,23.9948,24.0026,23.9082,23.9633,116700.0
2009-12-17 13:00:00,30.45,30.47,30.41,30.44,37300.0,23.9633,23.979,23.9318,23.9554,37300.0
2009-12-17 13:30:00,30.45,30.51,30.41,30.48,47000.0,23.9633,24.0105,23.9318,23.9869,47000.0
2009-12-17 14:00:00,30.47,30.57,30.44,30.56,42700.0,23.979,24.0577,23.9554,24.0498,42700.0
2009-12-17 14:30:00,30.56,30.6,30.43,30.46,56700.0,24.0498,24.0813,23.9475,23.9711,56700.0
2009-12-17 15:00:00,30.46,30.5,30.37,30.45,54700.0,23.9711,24.0026,23.9003,23.9633,54700.0
2009-12-17 15:30:00,30.46,30.51,30.33,30.4,128500.0,23.9711,24.0105,23.8688,23.9239,128500.0
2009-12-18 09:30:00,30.86,30.86,30.46,30.74,216000.0,24.2859,24.2859,23.9711,24.1915,216000.0
2009-12-18 10:00:00,30.76,30.79,30.61,30.64,27400.0,24.2072,24.2309,24.0892,24.1128,27400.0
2009-12-18 10:30:00,30.63,30.64,30.38,30.4,66800.0,24.1049,24.1128,23.9082,23.9239,66800.0
2009-12-18 11:00:00,30.4,30.43,30.25,30.39,44700.0,23.9239,23.9475,23.8059,23.9161,44700.0
2009-12-18 11:30:00,30.38,30.4,30.23,30.39,32500.0,23.9082,23.9239,23.7901,23.9161,32500.0
2009-12-18 12:00:00,30.4,30.55,30.39,30.54,30800.0,23.9239,24.042,23.9161,24.0341,30800.0
2009-12-18 12:30:00,30.54,30.75,30.53,30.74,51800.0,24.0341,24.1994,24.0262,24.1915,51800.0
2009-12-18 13:00:00,30.74,30.8,30.69,30.75,49600.0,24.1915,24.2387,24.1522,24.1994,49600.0
2009-12-18 13:30:00,30.75,30.84,30.75,30.81,27200.0,24.1994,24.2702,24.1994,24.2466,27200.0
2009-12-18 14:00:00,30.82,30.83,30.76,30.79,35500.0,24.2545,24.2623,24.2072,24.2309,35500.0
2009-12-18 14:30:00,30.78,30.9,30.76,30.9,58700.0,24.223,24.3174,24.2072,24.3174,58700.0
2009-12-18 15:00:00,30.9,30.97,30.87,30.87,114000.0,24.3174,24.3725,24.2938,24.2938,114000.0
2009-12-18 15:30:00,30.87,31.01,30.82,31.0,240300.0,24.2938,24.404,24.2545,24.3961,240300.0
2009-12-21 09:30:00,31.27,31.35,31.02,31.09,71500.0,24.6086,24.6716,24.4119,24.4669,71500.0
2009-12-21 10:00:00,31.08,31.29,31.08,31.28,29700.0,24.4591,24.6243,24.4591,24.6165,29700.0
2009-12-21 10:30:00,31.27,31.32,31.24,31.27,29200.0,24.6086,24.6479,24.585,24.6086,29200.0
2009-12-21 11:00:00,31.27,31.43,31.26,31.37,27900.0,24.6086,24.7345,24.6007,24.6873,27900.0
2009-12-21 11:30:00,31.37,31.57,31.35,31.53,31600.0,24.6873,24.8447,24.6716,24.8132,31600.0
2009-12-21 12:00:00,31.53,31.62,31.48,31.5,34800.0,24.8132,24.884,24.7739,24.7896,34800.0
2009-12-21 12:30:00,31.5,31.58,31.46,31.54,36300.0,24.7896,24.8526,24.7581,24.8211,36300.0
2009-12-21 13:00:00,31.53,31.59,31.52,31.58,34600.0,24.8132,24.8604,24.8053,24.8526,34600.0
2009-12-21 13:30:00,31.58,31.58,31.46,31.54,23100.0,24.8526,24.8526,24.7581,24.8211,23100.0
2009-12-21 14:00:00,31.55,31.6,31.51,31.59,27800.0,24.8289,24.8683,24.7975,24.8604,27800.0
2009-12-21 14:30:00,31.58,31.63,31.58,31.63,40700.0,24.8526,24.8919,24.8526,24.8919,40700.0
2009-12-21 15:00:00,31.62,31.66,31.57,31.62,57800.0,24.884,24.9155,24.8447,24.884,57800.0
2009-12-21 15:30:00,31.61,31.8,31.6,31.79,152000.0,24.8762,25.0257,24.8683,25.0178,152000.0
2009-12-22 09:30:00,31.86,32.22,31.83,32.1,111000.0,25.0729,25.3562,25.0493,25.2618,111000.0
2009-12-22 10:00:00,32.14,32.4,32.09,32.36,72500.0,25.2933,25.4979,25.2539,25.4664,72500.0
2009-12-22 10:30:00,32.37,32.4,32.23,32.35,52800.0,25.4743,25.4979,25.3641,25.4585,52800.0
2009-12-22 11:00:00,32.35,32.41,32.16,32.39,100100.0,25.4585,25.5057,25.309,25.49,100100.0
2009-12-22 11:30:00,32.4,32.49,32.36,32.48,74200.0,25.4979,25.5687,25.4664,25.5608,74200.0
2009-12-22 12:00:00,32.48,32.64,32.46,32.58,68300.0,25.5608,25.6867,25.5451,25.6395,68300.0
2009-12-22 12:30:00,32.59,32.68,32.57,32.66,52900.0,25.6474,25.7182,25.6317,25.7025,52900.0
2009-12-22 13:00:00,32.65,32.69,32.61,32.65,38300.0,25.6946,25.7261,25.6631,25.6946,38300.0
2009-12-22 13:30:00,32.64,32.78,32.64,32.73,57100.0,25.6867,25.7969,25.6867,25.7576,57100.0
2009-12-22 14:00:00,32.74,32.8,32.7,32.79,42100.0,25.7654,25.8127,25.734,25.8048,42100.0
2009-12-22 14:30:00,32.79,32.8,32.7,32.74,69300.0,25.8048,25.8127,25.734,25.7654,69300.0
2009-12-22 15:00:00,32.74,32.75,32.62,32.67,108200.0,25.7654,25.7733,25.671,25.7104,108200.0
2009-12-22 15:30:00,32.68,32.8,32.67,32.79,188400.0,25.7182,25.8127,25.7104,25.8048,188400.0
2009-12-23 09:30:00,32.8,32.92,32.54,32.59,92400.0,25.8127,25.9071,25.6081,25.6474,92400.0
2009-12-23 10:00:00,32.56,32.58,32.35,32.55,73100.0,25.6238,25.6395,25.4585,25.6159,73100.0
2009-12-23 10:30:00,32.55,32.73,32.55,32.56,122900.0,25.6159,25.7576,25.6159,25.6238,122900.0
2009-12-23 11:00:00,32.55,32.56,32.44,32.44,92000.0,25.6159,25.6238,25.5294,25.5294,92000.0
2009-12-23 11:30:00,32.43,32.5,32.4,32.41,123100.0,25.5215,25.5766,25.4979,25.5057,123100.0
2009-12-23 12:00:00,32.41,32.44,32.36,32.39,38500.0,25.5057,25.5294,25.4664,25.49,38500.0
2009-12-23 12:30:00,32.39,32.56,32.38,32.55,27200.0,25.49,25.6238,25.4821,25.6159,27200.0
2009-12-23 13:00:00,32.55,32.72,32.41,32.72,68100.0,25.6159,25.7497,25.5057,25.7497,68100.0
2009-12-23 13:30:00,32.73,32.75,32.63,32.67,34700.0,25.7576,25.7733,25.6789,25.7104,34700.0
2009-12-23 14:00:00,32.69,32.75,32.66,32.71,54600.0,25.7261,25.7733,25.7025,25.7418,54600.0
2009-12-23 14:30:00,32.7,32.79,32.7,32.74,36800.0,25.734,25.8048,25.734,25.7654,36800.0
2009-12-23 15:00:00,32.73,32.75,32.63,32.66,65000.0,25.7576,25.7733,25.6789,25.7025,65000.0
2009-12-23 15:30:00,32.65,32.73,32.62,32.67,129200.0,25.6946,25.7576,25.671,25.7104,129200.0
2009-12-24 09:30:00,32.68,32.98,32.62,32.86,38800.0,25.7182,25.9543,25.671,25.8599,38800.0
2009-12-24 10:00:00,32.87,32.98,32.78,32.78,95900.0,25.8678,25.9543,25.7969,25.7969,95900.0
2009-12-24 10:30:00,32.78,32.97,32.75,32.9,87800.0,25.7969,25.9464,25.7733,25.8914,87800.0
2009-12-24 11:00:00,32.91,32.97,32.82,32.83,55600.0,25.8992,25.9464,25.8284,25.8363,55600.0
2009-12-24 11:30:00,32.84,32.9,32.84,32.85,11500.0,25.8441,25.8914,25.8441,25.852,11500.0
2009-12-24 12:00:00,32.84,32.9,32.72,32.73,18100.0,25.8441,25.8914,25.7497,25.7576,18100.0
2009-12-24 12:30:00,32.74,32.83,32.7,32.81,36600.0,25.7654,25.8363,25.734,25.8205,36600.0
2009-12-28 09:30:00,32.86,32.97,32.74,32.94,33300.0,25.8599,25.9464,25.7654,25.9228,33300.0
2009-12-28 10:00:00,32.95,32.98,32.83,32.84,129700.0,25.9307,25.9543,25.8363,25.8441,129700.0
2009-12-28 10:30:00,32.84,32.95,32.8,32.88,69900.0,25.8441,25.9307,25.8127,25.8756,69900.0
2009-12-28 11:00:00,32.9,32.9,32.84,32.85,65500.0,25.8914,25.8914,25.8441,25.852,65500.0
2009-12-28 11:30:00,32.85,32.87,32.71,32.77,50000.0,25.852,25.8678,25.7418,25.7891,50000.0
2009-12-28 12:00:00,32.78,32.85,32.76,32.8,34200.0,25.7969,25.852,25.7812,25.8127,34200.0
2009-12-28 12:30:00,32.8,32.89,32.73,32.73,29600.0,25.8127,25.8835,25.7576,25.7576,29600.0
2009-12-28 13:00:00,32.74,32.75,32.68,32.74,62300.0,25.7654,25.7733,25.7182,25.7654,62300.0
2009-12-28 13:30:00,32.73,32.74,32.62,32.65,15100.0,25.7576,25.7654,25.671,25.6946,15100.0
2009-12-28 14:00:00,32.66,32.66,32.41,32.44,32100.0,25.7025,25.7025,25.5057,25.5294,32100.0
2009-12-28 14:30:00,32.44,32.48,32.39,32.48,30800.0,25.5294,25.5608,25.49,25.5608,30800.0
2009-12-28 15:00:00,32.49,32.66,32.45,32.48,29100.0,25.5687,25.7025,25.5372,25.5608,29100.0
2009-12-28 15:30:00,32.49,32.57,32.44,32.52,73800.0,25.5687,25.6317,25.5294,25.5923,73800.0
2009-12-29 09:30:00,32.55,32.76,32.43,32.64,44500.0,25.6159,25.7812,25.5215,25.6867,44500.0
2009-12-29 10:00:00,32.61,32.7,32.44,32.64,125500.0,25.6631,25.734,25.5294,25.6867,125500.0
2009-12-29 10:30:00,32.61,32.75,32.58,32.66,27100.0,25.6631,25.7733,25.6395,25.7025,27100.0
2009-12-29 11:00:00,32.67,32.74,32.63,32.63,79100.0,25.7104,25.7654,25.6789,25.6789,79100.0
2009-12-29 11:30:00,32.65,32.7,32.6,32.67,93300.0,25.6946,25.734,25.6553,25.7104,93300.0
2009-12-29 12:00:00,32.67,32.67,32.57,32.57,81300.0,25.7104,25.7104,25.6317,25.6317,81300.0
2009-12-29 12:30:00,32.57,32.58,32.44,32.44,36500.0,25.6317,25.6395,25.5294,25.5294,36500.0
2009-12-29 13:00:00,32.44,32.47,32.37,32.37,28900.0,25.5294,25.553,25.4743,25.4743,28900.0
2009-12-29 13:30:00,32.36,32.39,32.3,32.31,35400.0,25.4664,25.49,25.4192,25.427,35400.0
2009-12-29 14:00:00,32.31,32.32,32.26,32.28,32300.0,25.427,25.4349,25.3877,25.4034,32300.0
2009-12-29 14:30:00,32.26,32.31,32.23,32.3,55800.0,25.3877,25.427,25.3641,25.4192,55800.0
2009-12-29 15:00:00,32.3,32.37,32.28,32.33,73600.0,25.4192,25.4743,25.4034,25.4428,73600.0
2009-12-29 15:30:00,32.33,32.34,32.23,32.26,73200.0,25.4428,25.4507,25.3641,25.3877,73200.0
2009-12-30 09:30:00,32.08,32.31,32.0,32.19,78000.0,25.246,25.427,25.1831,25.3326,78000.0
2009-12-30 10:00:00,32.18,32.33,32.16,32.27,101400.0,25.3247,25.4428,25.309,25.3956,101400.0
2009-12-30 10:30:00,32.27,32.37,32.2,32.3,60200.0,25.3956,25.4743,25.3405,25.4192,60200.0
2009-12-30 11:00:00,32.29,32.35,32.22,32.27,42900.0,25.4113,25.4585,25.3562,25.3956,42900.0
2009-12-30 11:30:00,32.27,32.5,32.23,32.49,25200.0,25.3956,25.5766,25.3641,25.5687,25200.0
2009-12-30 12:00:00,32.5,32.61,32.43,32.48,106900.0,25.5766,25.6631,25.5215,25.5608,106900.0
2009-12-30 12:30:00,32.48,32.49,32.35,32.44,41100.0,25.5608,25.5687,25.4585,25.5294,41100.0
2009-12-30 13:00:00,32.44,32.45,32.29,32.3,18500.0,25.5294,25.5372,25.4113,25.4192,18500.0
2009-12-30 13:30:00,32.31,32.32,31.99,32.07,102200.0,25.427,25.4349,25.1752,25.2382,102200.0
2009-12-30 14:00:00,32.07,32.17,31.9,32.17,122900.0,25.2382,25.3169,25.1044,25.3169,122900.0
2009-12-30 14:30:00,32.18,32.35,32.17,32.31,40800.0,25.3247,25.4585,25.3169,25.427,40800.0
2009-12-30 15:00:00,32.3,32.34,32.26,32.33,41800.0,25.4192,25.4507,25.3877,25.4428,41800.0
2009-12-30 15:30:00,32.33,32.5,32.32,32.42,111900.0,25.4428,25.5766,25.4349,25.5136,111900.0
2009-12-31 09:30:00,32.57,32.66,32.29,32.51,75400.0,25.6317,25.7025,25.4113,25.5844,75400.0
2009-12-31 10:00:00,32.51,32.54,32.29,32.46,47600.0,25.5844,25.6081,25.4113,25.5451,47600.0
2009-12-31 10:30:00,32.44,32.6,32.43,32.55,37700.0,25.5294,25.6553,25.5215,25.6159,37700.0
2009-12-31 11:00:00,32.55,32.59,32.5,32.56,38500.0,25.6159,25.6474,25.5766,25.6238,38500.0
2009-12-31 11:30:00,32.56,32.63,32.51,32.51,30800.0,25.6238,25.6789,25.5844,25.5844,30800.0
2009-12-31 12:00:00,32.51,32.64,32.5,32.62,32200.0,25.5844,25.6867,25.5766,25.671,32200.0
2009-12-31 12:30:00,32.61,32.73,32.6,32.71,48800.0,25.6631,25.7576,25.6553,25.7418,48800.0
2009-12-31 13:00:00,32.71,32.8,32.69,32.8,24000.0,25.7418,25.8127,25.7261,25.8127,24000.0
2009-12-31 13:30:00,32.8,32.85,32.78,32.84,60100.0,25.8127,25.852,25.7969,25.8441,60100.0
2009-12-31 14:00:00,32.84,32.87,32.82,32.87,44500.0,25.8441,25.8678,25.8284,25.8678,44500.0
2009-12-31 14:30:00,32.86,32.87,32.79,32.81,29800.0,25.8599,25.8678,25.8048,25.8205,29800.0
2009-12-31 15:00:00,32.81,32.83,32.65,32.65,41300.0,25.8205,25.8363,25.6946,25.6946,41300.0
2009-12-31 15:30:00,32.65,32.65,32.26,32.35,206800.0,25.6946,25.6946,25.3877,25.4585,206800.0
2010-01-04 09:30:00,32.7,33.05,32.5,32.88,96500.0,25.734,26.0094,25.5766,25.8756,96500.0
2010-01-04 10:00:00,32.92,33.06,32.79,33.03,161900.0,25.9071,26.0173,25.8048,25.9937,161900.0
2010-01-04 10:30:00,33.03,33.38,32.95,33.25,79700.0,25.9937,26.2691,25.9307,26.1668,79700.0
2010-01-04 11:00:00,33.25,33.51,33.24,33.43,156100.0,26.1668,26.3714,26.1589,26.3085,156100.0
2010-01-04 11:30:00,33.44,33.53,33.34,33.4,85900.0,26.3163,26.3872,26.2376,26.2848,85900.0
2010-01-04 12:00:00,33.41,33.52,33.28,33.52,63800.0,26.2927,26.3793,26.1904,26.3793,63800.0
2010-01-04 12:30:00,33.51,33.57,33.42,33.5,82100.0,26.3714,26.4186,26.3006,26.3635,82100.0
2010-01-04 13:00:00,33.5,33.5,33.36,33.37,75900.0,26.3635,26.3635,26.2534,26.2612,75900.0
2010-01-04 13:30:00,33.37,33.38,33.24,33.26,65100.0,26.2612,26.2691,26.1589,26.1747,65100.0
2010-01-04 14:00:00,33.27,33.32,33.01,33.12,92400.0,26.1825,26.2219,25.9779,26.0645,92400.0
2010-01-04 14:30:00,33.12,33.14,33.05,33.06,53000.0,26.0645,26.0802,26.0094,26.0173,53000.0
2010-01-04 15:00:00,33.08,33.14,32.97,33.0,93000.0,26.033,26.0802,25.9464,25.9701,93000.0
2010-01-04 15:30:00,33.0,33.08,32.98,33.05,174500.0,25.9701,26.033,25.9543,26.0094,174500.0
2010-01-05 09:30:00,33.02,33.1,32.9,32.94,65100.0,25.9858,26.0488,25.8914,25.9228,65100.0
2010-01-05 10:00:00,32.92,33.4,32.76,33.38,107900.0,25.9071,26.2848,25.7812,26.2691,107900.0
2010-01-05 10:30:00,33.38,33.62,33.24,33.28,128400.0,26.2691,26.458,26.1589,26.1904,128400.0
2010-01-05 11:00:00,33.28,33.31,33.07,33.16,69300.0,26.1904,26.214,26.0251,26.096,69300.0
2010-01-05 11:30:00,33.13,33.33,33.06,33.18,60800.0,26.0724,26.2298,26.0173,26.1117,60800.0
2010-01-05 12:00:00,33.19,33.31,33.1,33.22,51100.0,26.1196,26.214,26.0488,26.1432,51100.0
2010-01-05 12:30:00,33.22,33.33,33.15,33.29,52600.0,26.1432,26.2298,26.0881,26.1983,52600.0
2010-01-05 13:00:00,33.3,33.35,33.05,33.13,41900.0,26.2061,26.2455,26.0094,26.0724,41900.0
2010-01-05 13:30:00,33.13,33.15,33.0,33.0,38500.0,26.0724,26.0881,25.9701,25.9701,38500.0
2010-01-05 14:00:00,33.01,33.06,32.78,32.83,53200.0,25.9779,26.0173,25.7969,25.8363,53200.0
2010-01-05 14:30:00,32.84,32.99,32.81,32.99,44600.0,25.8441,25.9622,25.8205,25.9622,44600.0
2010-01-05 15:00:00,32.99,33.13,32.96,33.06,66200.0,25.9622,26.0724,25.9386,26.0173,66200.0
2010-01-05 15:30:00,33.07,33.17,33.05,33.15,116900.0,26.0251,26.1038,26.0094,26.0881,116900.0
2010-01-06 09:30:00,33.06,33.58,33.06,33.45,107700.0,26.0173,26.4265,26.0173,26.3242,107700.0
2010-01-06 10:00:00,33.45,33.55,33.27,33.32,143600.0,26.3242,26.4029,26.1825,26.2219,143600.0
2010-01-06 10:30:00,33.3,33.39,32.95,32.99,120000.0,26.2061,26.277,25.9307,25.9622,120000.0
2010-01-06 11:00:00,32.99,33.03,32.92,32.93,78200.0,25.9622,25.9937,25.9071,25.915,78200.0
2010-01-06 11:30:00,32.94,33.07,32.9,33.04,43900.0,25.9228,26.0251,25.8914,26.0015,43900.0
2010-01-06 12:00:00,33.03,33.04,32.76,32.8,58400.0,25.9937,26.0015,25.7812,25.8127,58400.0
2010-01-06 12:30:00,32.81,33.13,32.79,33.13,61100.0,25.8205,26.0724,25.8048,26.0724,61100.0
2010-01-06 13:00:00,33.13,33.18,33.01,33.09,32600.0,26.0724,26.1117,25.9779,26.0409,32600.0
2010-01-06 13:30:00,33.09,33.13,33.03,33.09,51700.0,26.0409,26.0724,25.9937,26.0409,51700.0
2010-01-06 14:00:00,33.08,33.17,33.03,33.15,58300.0,26.033,26.1038,25.9937,26.0881,58300.0
2010-01-06 14:30:00,33.15,33.21,33.1,33.11,54000.0,26.0881,26.1353,26.0488,26.0566,54000.0
2010-01-06 15:00:00,33.11,33.16,32.97,33.1,116400.0,26.0566,26.096,25.9464,26.0488,116400.0
2010-01-06 15:30:00,33.11,33.12,32.88,33.0,135600.0,26.0566,26.0645,25.8756,25.9701,135600.0
2010-01-07 09:30:00,32.9,33.12,32.62,32.66,66500.0,25.8914,26.0645,25.671,25.7025,66500.0
2010-01-07 10:00:00,32.66,32.93,32.64,32.88,126100.0,25.7025,25.915,25.6867,25.8756,126100.0
2010-01-07 10:30:00,32.9,33.17,32.68,33.1,63300.0,25.8914,26.1038,25.7182,26.0488,63300.0
2010-01-07 11:00:00,33.1,33.2,32.85,32.98,53700.0,26.0488,26.1275,25.852,25.9543,53700.0
2010-01-07 11:30:00,32.99,33.13,32.99,33.12,21300.0,25.9622,26.0724,25.9622,26.0645,21300.0
2010-01-07 12:00:00,33.13,33.17,33.09,33.17,31300.0,26.0724,26.1038,26.0409,26.1038,31300.0
2010-01-07 12:30:00,33.17,33.26,33.03,33.05,23700.0,26.1038,26.1747,25.9937,26.0094,23700.0
2010-01-07 13:00:00,33.06,33.17,33.05,33.15,13700.0,26.0173,26.1038,26.0094,26.0881,13700.0
2010-01-07 13:30:00,33.16,33.17,33.08,33.1,26200.0,26.096,26.1038,26.033,26.0488,26200.0
2010-01-07 14:00:00,33.1,33.21,33.09,33.13,33900.0,26.0488,26.1353,26.0409,26.0724,33900.0
2010-01-07 14:30:00,33.14,33.28,33.13,33.23,31400.0,26.0802,26.1904,26.0724,26.1511,31400.0
2010-01-07 15:00:00,33.21,33.3,33.09,33.24,66500.0,26.1353,26.2061,26.0409,26.1589,66500.0
2010-01-07 15:30:00,33.24,33.49,33.23,33.38,175700.0,26.1589,26.3557,26.1511,26.2691,175700.0
2010-01-08 09:30:00,33.42,33.71,33.12,33.69,157400.0,26.3006,26.5288,26.0645,26.5131,157400.0
2010-01-08 10:00:00,33.69,34.27,33.61,34.27,114000.0,26.5131,26.9695,26.4501,26.9695,114000.0
2010-01-08 10:30:00,34.27,34.54,34.21,34.54,171300.0,26.9695,27.182,26.9223,27.182,171300.0
2010-01-08 11:00:00,34.53,34.88,34.48,34.8,219100.0,27.1741,27.4496,27.1348,27.3866,219100.0
2010-01-08 11:30:00,34.79,35.16,34.76,35.13,295300.0,27.3787,27.6699,27.3551,27.6463,295300.0
2010-01-08 12:00:00,35.12,35.18,34.93,35.15,179400.0,27.6384,27.6857,27.4889,27.662,179400.0
2010-01-08 12:30:00,35.15,35.31,35.1,35.31,121700.0,27.662,27.788,27.6227,27.788,121700.0
2010-01-08 13:00:00,35.3,35.47,35.3,35.41,76900.0,27.7801,27.9139,27.7801,27.8667,76900.0
2010-01-08 13:30:00,35.4,35.6,35.38,35.44,96200.0,27.8588,28.0162,27.843,27.8903,96200.0
2010-01-08 14:00:00,35.44,35.45,35.19,35.21,130000.0,27.8903,27.8981,27.6935,27.7093,130000.0
2010-01-08 14:30:00,35.21,35.48,35.21,35.48,97000.0,27.7093,27.9217,27.7093,27.9217,97000.0
2010-01-08 15:00:00,35.47,35.58,35.4,35.56,104800.0,27.9139,28.0004,27.8588,27.9847,104800.0
2010-01-08 15:30:00,35.56,35.7,35.52,35.69,187900.0,27.9847,28.0949,27.9532,28.087,187900.0
2010-01-11 09:30:00,35.6,36.95,35.6,36.5,278400.0,28.0162,29.0786,28.0162,28.7245,278400.0
2010-01-11 10:00:00,36.48,36.76,36.07,36.76,236800.0,28.7087,28.9291,28.3861,28.9291,236800.0
2010-01-11 10:30:00,36.78,36.97,36.64,36.91,143700.0,28.9448,29.0943,28.8346,29.0471,143700.0
2010-01-11 11:00:00,36.91,36.92,36.59,36.64,137000.0,29.0471,29.055,28.7953,28.8346,137000.0
2010-01-11 11:30:00,36.64,36.71,36.45,36.67,89600.0,28.8346,28.8897,28.6851,28.8582,89600.0
2010-01-11 12:00:00,36.67,36.78,36.64,36.75,50300.0,28.8582,28.9448,28.8346,28.9212,50300.0
2010-01-11 12:30:00,36.75,36.78,36.55,36.68,58500.0,28.9212,28.9448,28.7638,28.8661,58500.0
2010-01-11 13:00:00,36.68,36.93,36.63,36.91,77500.0,28.8661,29.0629,28.8268,29.0471,77500.0
2010-01-11 13:30:00,36.91,37.15,36.9,37.1,90200.0,29.0471,29.236,29.0392,29.1966,90200.0
2010-01-11 14:00:00,37.12,37.37,37.11,37.3,129300.0,29.2124,29.4091,29.2045,29.354,129300.0
2010-01-11 14:30:00,37.31,37.41,37.24,37.27,92400.0,29.3619,29.4406,29.3068,29.3304,92400.0
2010-01-11 15:00:00,37.27,37.38,37.08,37.1,147100.0,29.3304,29.417,29.1809,29.1966,147100.0
2010-01-11 15:30:00,37.09,37.18,36.79,36.8,282400.0,29.1888,29.2596,28.9527,28.9605,282400.0
2010-01-12 09:30:00,36.46,36.46,35.82,35.98,198600.0,28.693,28.693,28.1893,28.3152,198600.0
2010-01-12 10:00:00,35.99,36.03,35.82,35.85,158600.0,28.3231,28.3546,28.1893,28.2129,158600.0
2010-01-12 10:30:00,35.85,35.86,35.4,35.41,184000.0,28.2129,28.2208,27.8588,27.8667,184000.0
2010-01-12 11:00:00,35.41,35.42,35.04,35.04,156300.0,27.8667,27.8745,27.5755,27.5755,156300.0
2010-01-12 11:30:00,35.04,35.11,34.72,34.74,308700.0,27.5755,27.6306,27.3236,27.3394,308700.0
2010-01-12 12:00:00,34.75,34.75,34.42,34.44,155700.0,27.3473,27.3473,27.0876,27.1033,155700.0
2010-01-12 12:30:00,34.43,34.75,34.37,34.65,175300.0,27.0954,27.3473,27.0482,27.2686,175300.0
2010-01-12 13:00:00,34.66,34.72,34.6,34.7,191900.0,27.2764,27.3236,27.2292,27.3079,191900.0
2010-01-12 13:30:00,34.7,34.83,34.7,34.71,137000.0,27.3079,27.4102,27.3079,27.3158,137000.0
2010-01-12 14:00:00,34.7,34.81,34.65,34.81,124700.0,27.3079,27.3945,27.2686,27.3945,124700.0
2010-01-12 14:30:00,34.82,35.11,34.77,35.04,155700.0,27.4023,27.6306,27.363,27.5755,155700.0
2010-01-12 15:00:00,35.03,35.31,34.96,35.3,133000.0,27.5676,27.788,27.5125,27.7801,133000.0
2010-01-12 15:30:00,35.3,35.39,35.09,35.24,288700.0,27.7801,27.8509,27.6148,27.7329,288700.0
2010-01-13 09:30:00,35.17,35.45,34.3,34.31,180400.0,27.6778,27.8981,26.9931,27.001,180400.0
2010-01-13 10:00:00,34.3,34.46,34.16,34.37,291000.0,26.9931,27.119,26.8829,27.0482,291000.0
2010-01-13 10:30:00,34.37,34.95,34.32,34.92,153600.0,27.0482,27.5047,27.0089,27.481,153600.0
2010-01-13 11:00:00,34.9,34.9,34.44,34.78,79400.0,27.4653,27.4653,27.1033,27.3709,79400.0
2010-01-13 11:30:00,34.79,34.91,34.49,34.88,186000.0,27.3787,27.4732,27.1426,27.4496,186000.0
2010-01-13 12:00:00,34.88,35.21,34.78,35.09,59800.0,27.4496,27.7093,27.3709,27.6148,59800.0
2010-01-13 12:30:00,35.08,35.21,34.97,34.97,30100.0,27.607,27.7093,27.5204,27.5204,30100.0
2010-01-13 13:00:00,34.98,35.19,34.97,35.12,12700.0,27.5283,27.6935,27.5204,27.6384,12700.0
2010-01-13 13:30:00,35.14,35.27,35.13,35.22,17200.0,27.6542,27.7565,27.6463,27.7171,17200.0
2010-01-13 14:00:00,35.21,35.32,34.99,35.05,28900.0,27.7093,27.7958,27.5361,27.5833,28900.0
2010-01-13 14:30:00,35.04,35.17,34.97,35.17,27000.0,27.5755,27.6778,27.5204,27.6778,27000.0
2010-01-13 15:00:00,35.17,35.29,35.15,35.26,52800.0,27.6778,27.7722,27.662,27.7486,52800.0
2010-01-13 15:30:00,35.27,35.52,35.27,35.39,145500.0,27.7565,27.9532,27.7565,27.8509,145500.0
2010-01-14 09:30:00,35.04,35.37,34.91,34.98,79000.0,27.5755,27.8352,27.4732,27.5283,79000.0
2010-01-14 10:00:00,34.98,35.15,34.97,35.05,68100.0,27.5283,27.662,27.5204,27.5833,68100.0
2010-01-14 10:30:00,35.06,35.06,34.65,34.82,94300.0,27.5912,27.5912,27.2686,27.4023,94300.0
2010-01-14 11:00:00,34.82,34.97,34.73,34.93,99000.0,27.4023,27.5204,27.3315,27.4889,99000.0
2010-01-14 11:30:00,34.93,34.95,34.81,34.89,31900.0,27.4889,27.5047,27.3945,27.4574,31900.0
2010-01-14 12:00:00,34.9,34.9,34.51,34.51,72400.0,27.4653,27.4653,27.1584,27.1584,72400.0
2010-01-14 12:30:00,34.52,34.61,34.39,34.4,70100.0,27.1663,27.2371,27.0639,27.0718,70100.0
2010-01-14 13:00:00,34.4,34.43,34.21,34.36,89400.0,27.0718,27.0954,26.9223,27.0403,89400.0
2010-01-14 13:30:00,34.38,34.49,34.33,34.38,45500.0,27.0561,27.1426,27.0167,27.0561,45500.0
2010-01-14 14:00:00,34.39,34.67,34.38,34.66,34300.0,27.0639,27.2843,27.0561,27.2764,34300.0
2010-01-14 14:30:00,34.66,34.9,34.65,34.79,74100.0,27.2764,27.4653,27.2686,27.3787,74100.0
2010-01-14 15:00:00,34.78,34.86,34.76,34.86,54200.0,27.3709,27.4338,27.3551,27.4338,54200.0
2010-01-14 15:30:00,34.85,34.98,34.83,34.96,137500.0,27.426,27.5283,27.4102,27.5125,137500.0
2010-01-15 09:30:00,34.85,34.85,34.26,34.3,47100.0,27.426,27.426,26.9616,26.9931,47100.0
2010-01-15 10:00:00,34.31,34.41,34.05,34.38,67600.0,27.001,27.0797,26.7964,27.0561,67600.0
2010-01-15 10:30:00,34.36,34.44,34.26,34.31,25400.0,27.0403,27.1033,26.9616,27.001,25400.0
2010-01-15 11:00:00,34.3,34.36,34.23,34.28,27000.0,26.9931,27.0403,26.938,26.9774,27000.0
2010-01-15 11:30:00,34.26,34.35,34.2,34.22,24400.0,26.9616,27.0325,26.9144,26.9302,24400.0
2010-01-15 12:00:00,34.22,34.31,34.2,34.23,46000.0,26.9302,27.001,26.9144,26.938,46000.0
2010-01-15 12:30:00,34.23,34.28,34.2,34.26,36400.0,26.938,26.9774,26.9144,26.9616,36400.0
2010-01-15 13:00:00,34.25,34.44,34.25,34.39,40400.0,26.9538,27.1033,26.9538,27.0639,40400.0
2010-01-15 13:30:00,34.39,34.41,34.22,34.26,41700.0,27.0639,27.0797,26.9302,26.9616,41700.0
2010-01-15 14:00:00,34.26,34.36,34.19,34.35,32100.0,26.9616,27.0403,26.9066,27.0325,32100.0
2010-01-15 14:30:00,34.35,34.41,34.32,34.4,57300.0,27.0325,27.0797,27.0089,27.0718,57300.0
2010-01-15 15:00:00,34.4,34.6,34.39,34.58,105500.0,27.0718,27.2292,27.0639,27.2135,105500.0
2010-01-15 15:30:00,34.57,34.71,34.49,34.53,253400.0,27.2056,27.3158,27.1426,27.1741,253400.0
2010-01-19 09:30:00,34.65,34.98,34.4,34.73,44400.0,27.2686,27.5283,27.0718,27.3315,44400.0
2010-01-19 10:00:00,34.75,34.76,34.53,34.54,44800.0,27.3473,27.3551,27.1741,27.182,44800.0
2010-01-19 10:30:00,34.53,34.77,34.48,34.65,34000.0,27.1741,27.363,27.1348,27.2686,34000.0
2010-01-19 11:00:00,34.67,34.7,34.54,34.62,20300.0,27.2843,27.3079,27.182,27.245,20300.0
2010-01-19 11:30:00,34.66,34.67,34.5,34.58,30900.0,27.2764,27.2843,27.1505,27.2135,30900.0
2010-01-19 12:00:00,34.58,34.77,34.58,34.75,38800.0,27.2135,27.363,27.2135,27.3473,38800.0
2010-01-19 12:30:00,34.75,34.79,34.68,34.78,25800.0,27.3473,27.3787,27.2922,27.3709,25800.0
2010-01-19 13:00:00,34.75,34.83,34.73,34.75,25800.0,27.3473,27.4102,27.3315,27.3473,25800.0
2010-01-19 13:30:00,34.75,34.75,34.64,34.66,27200.0,27.3473,27.3473,27.2607,27.2764,27200.0
2010-01-19 14:00:00,34.66,34.66,34.51,34.55,24700.0,27.2764,27.2764,27.1584,27.1899,24700.0
2010-01-19 14:30:00,34.55,34.61,34.5,34.61,26100.0,27.1899,27.2371,27.1505,27.2371,26100.0
2010-01-19 15:00:00,34.6,34.61,34.46,34.55,88200.0,27.2292,27.2371,27.119,27.1899,88200.0
2010-01-19 15:30:00,34.56,34.68,34.53,34.55,102100.0,27.1977,27.2922,27.1741,27.1899,102100.0
2010-01-20 09:30:00,34.21,34.39,33.95,34.3,103800.0,26.9223,27.0639,26.7177,26.9931,103800.0
2010-01-20 10:00:00,34.3,34.5,34.12,34.17,111500.0,26.9931,27.1505,26.8515,26.8908,111500.0
2010-01-20 10:30:00,34.12,34.19,33.97,34.1,72000.0,26.8515,26.9066,26.7334,26.8357,72000.0
2010-01-20 11:00:00,34.09,34.23,33.78,33.84,75600.0,26.8279,26.938,26.5839,26.6311,75600.0
2010-01-20 11:30:00,33.86,33.86,33.62,33.63,56800.0,26.6469,26.6469,26.458,26.4658,56800.0
2010-01-20 12:00:00,33.63,33.7,33.45,33.45,83500.0,26.4658,26.5209,26.3242,26.3242,83500.0
2010-01-20 12:30:00,33.45,33.47,33.22,33.23,67300.0,26.3242,26.3399,26.1432,26.1511,67300.0
2010-01-20 13:00:00,33.24,33.28,33.14,33.25,120900.0,26.1589,26.1904,26.0802,26.1668,120900.0
2010-01-20 13:30:00,33.26,33.4,33.22,33.35,70400.0,26.1747,26.2848,26.1432,26.2455,70400.0
2010-01-20 14:00:00,33.36,33.41,33.25,33.25,67200.0,26.2534,26.2927,26.1668,26.1668,67200.0
2010-01-20 14:30:00,33.24,33.37,33.19,33.35,77300.0,26.1589,26.2612,26.1196,26.2455,77300.0
2010-01-20 15:00:00,33.35,33.55,33.31,33.52,127900.0,26.2455,26.4029,26.214,26.3793,127900.0
2010-01-20 15:30:00,33.54,33.75,33.52,33.66,350400.0,26.395,26.5603,26.3793,26.4895,350400.0
2010-01-21 09:30:00,33.71,33.78,33.19,33.63,70900.0,26.5288,26.5839,26.1196,26.4658,70900.0
2010-01-21 10:00:00,33.61,33.87,33.14,33.14,59500.0,26.4501,26.6547,26.0802,26.0802,59500.0
2010-01-21 10:30:00,33.14,33.19,32.97,33.19,82200.0,26.0802,26.1196,25.9464,26.1196,82200.0
2010-01-21 11:00:00,33.17,33.41,33.09,33.14,39300.0,26.1038,26.2927,26.0409,26.0802,39300.0
2010-01-21 11:30:00,33.15,33.19,32.54,32.62,136000.0,26.0881,26.1196,25.6081,25.671,136000.0
2010-01-21 12:00:00,32.64,32.93,32.61,32.7,32100.0,25.6867,25.915,25.6631,25.734,32100.0
2010-01-21 12:30:00,32.7,33.04,32.69,33.02,29300.0,25.734,26.0015,25.7261,25.9858,29300.0
2010-01-21 13:00:00,33.04,33.3,33.01,33.3,77200.0,26.0015,26.2061,25.9779,26.2061,77200.0
2010-01-21 13:30:00,33.33,33.35,33.2,33.23,38300.0,26.2298,26.2455,26.1275,26.1511,38300.0
2010-01-21 14:00:00,33.23,33.3,33.13,33.26,57200.0,26.1511,26.2061,26.0724,26.1747,57200.0
2010-01-21 14:30:00,33.26,33.28,33.03,33.07,79300.0,26.1747,26.1904,25.9937,26.0251,79300.0
2010-01-21 15:00:00,33.07,33.13,33.02,33.02,60100.0,26.0251,26.0724,25.9858,25.9858,60100.0
2010-01-21 15:30:00,33.02,33.04,32.85,32.89,177600.0,25.9858,26.0015,25.852,25.8835,177600.0
2010-01-22 09:30:00,32.93,32.93,32.47,32.65,59900.0,25.915,25.915,25.553,25.6946,59900.0
2010-01-22 10:00:00,32.6,32.63,32.26,32.44,62700.0,25.6553,25.6789,25.3877,25.5294,62700.0
2010-01-22 10:30:00,32.45,32.75,32.33,32.5,30500.0,25.5372,25.7733,25.4428,25.5766,30500.0
2010-01-22 11:00:00,32.55,32.84,32.49,32.84,26700.0,25.6159,25.8441,25.5687,25.8441,26700.0
2010-01-22 11:30:00,32.84,33.01,32.48,32.5,43100.0,25.8441,25.9779,25.5608,25.5766,43100.0
2010-01-22 12:00:00,32.5,32.5,32.37,32.47,27300.0,25.5766,25.5766,25.4743,25.553,27300.0
2010-01-22 12:30:00,32.5,32.5,32.45,32.5,13600.0,25.5766,25.5766,25.5372,25.5766,13600.0
2010-01-22 13:00:00,32.49,32.51,32.35,32.41,23800.0,25.5687,25.5844,25.4585,25.5057,23800.0
2010-01-22 13:30:00,32.38,32.53,32.27,32.31,18900.0,25.4821,25.6002,25.3956,25.427,18900.0
2010-01-22 14:00:00,32.32,32.48,32.32,32.4,16600.0,25.4349,25.5608,25.4349,25.4979,16600.0
2010-01-22 14:30:00,32.39,32.43,32.16,32.16,75400.0,25.49,25.5215,25.309,25.309,75400.0
2010-01-22 15:00:00,32.17,32.28,31.85,31.96,111100.0,25.3169,25.4034,25.065,25.1516,111100.0
2010-01-22 15:30:00,31.97,31.97,31.63,31.64,175300.0,25.1595,25.1595,24.8919,24.8998,175300.0
2010-01-25 09:30:00,32.07,32.52,32.04,32.36,87000.0,25.2382,25.5923,25.2146,25.4664,87000.0
2010-01-25 10:00:00,32.31,32.37,32.05,32.36,791400.0,25.427,25.4743,25.2224,25.4664,791400.0
2010-01-25 10:30:00,32.36,32.47,32.34,32.38,51200.0,25.4664,25.553,25.4507,25.4821,51200.0
2010-01-25 11:00:00,32.38,32.42,32.17,32.23,54800.0,25.4821,25.5136,25.3169,25.3641,54800.0
2010-01-25 11:30:00,32.26,32.41,32.07,32.28,36200.0,25.3877,25.5057,25.2382,25.4034,36200.0
2010-01-25 12:00:00,32.3,32.31,32.09,32.27,36400.0,25.4192,25.427,25.2539,25.3956,36400.0
2010-01-25 12:30:00,32.27,32.33,32.15,32.21,19500.0,25.3956,25.4428,25.3011,25.3483,19500.0
2010-01-25 13:00:00,32.19,32.24,32.06,32.19,12500.0,25.3326,25.372,25.2303,25.3326,12500.0
2010-01-25 13:30:00,32.19,32.19,32.01,32.13,21700.0,25.3326,25.3326,25.191,25.2854,21700.0
2010-01-25 14:00:00,32.13,32.19,32.03,32.16,16400.0,25.2854,25.3326,25.2067,25.309,16400.0
2010-01-25 14:30:00,32.17,32.2,32.11,32.2,19800.0,25.3169,25.3405,25.2697,25.3405,19800.0
2010-01-25 15:00:00,32.2,32.23,32.11,32.12,26800.0,25.3405,25.3641,25.2697,25.2775,26800.0
2010-01-25 15:30:00,32.11,32.21,32.0,32.07,72900.0,25.2697,25.3483,25.1831,25.2382,72900.0
2010-01-26 09:30:00,31.73,32.03,31.61,31.72,27800.0,24.9706,25.2067,24.8762,24.9627,27800.0
2010-01-26 10:00:00,31.8,32.44,31.74,32.12,75500.0,25.0257,25.5294,24.9785,25.2775,75500.0
2010-01-26 10:30:00,32.14,32.34,32.03,32.32,534100.0,25.2933,25.4507,25.2067,25.4349,534100.0
2010-01-26 11:00:00,32.32,32.92,32.15,32.92,509200.0,25.4349,25.9071,25.3011,25.9071,509200.0
2010-01-26 11:30:00,32.91,33.05,32.83,32.97,122800.0,25.8992,26.0094,25.8363,25.9464,122800.0
2010-01-26 12:00:00,32.96,33.04,32.8,32.93,47500.0,25.9386,26.0015,25.8127,25.915,47500.0
2010-01-26 12:30:00,32.94,33.11,32.94,33.08,53500.0,25.9228,26.0566,25.9228,26.033,53500.0
2010-01-26 13:00:00,33.07,33.09,32.87,32.88,43800.0,26.0251,26.0409,25.8678,25.8756,43800.0
2010-01-26 13:30:00,32.89,33.1,32.83,33.1,40500.0,25.8835,26.0488,25.8363,26.0488,40500.0
2010-01-26 14:00:00,33.1,33.1,32.89,32.93,43700.0,26.0488,26.0488,25.8835,25.915,43700.0
2010-01-26 14:30:00,32.89,33.02,32.85,33.0,44300.0,25.8835,25.9858,25.852,25.9701,44300.0
2010-01-26 15:00:00,32.99,32.99,32.78,32.81,70600.0,25.9622,25.9622,25.7969,25.8205,70600.0
2010-01-26 15:30:00,32.82,32.87,32.53,32.64,108000.0,25.8284,25.8678,25.6002,25.6867,108000.0
2010-01-27 09:30:00,32.01,32.58,32.01,32.43,50700.0,25.191,25.6395,25.191,25.5215,50700.0
2010-01-27 10:00:00,32.43,32.43,31.92,32.04,132100.0,25.5215,25.5215,25.1201,25.2146,132100.0
2010-01-27 10:30:00,32.01,32.05,31.74,32.04,91300.0,25.191,25.2224,24.9785,25.2146,91300.0
2010-01-27 11:00:00,32.03,32.27,31.97,32.07,24400.0,25.2067,25.3956,25.1595,25.2382,24400.0
2010-01-27 11:30:00,32.08,32.1,31.95,31.95,18700.0,25.246,25.2618,25.1437,25.1437,18700.0
2010-01-27 12:00:00,31.96,32.04,31.93,31.94,14100.0,25.1516,25.2146,25.128,25.1359,14100.0
2010-01-27 12:30:00,31.95,31.95,31.74,31.76,17500.0,25.1437,25.1437,24.9785,24.9942,17500.0
2010-01-27 13:00:00,31.78,31.78,31.61,31.7,36400.0,25.01,25.01,24.8762,24.947,36400.0
2010-01-27 13:30:00,31.71,31.93,31.71,31.91,23100.0,24.9549,25.128,24.9549,25.1123,23100.0
2010-01-27 14:00:00,31.91,31.95,31.67,31.78,31100.0,25.1123,25.1437,24.9234,25.01,31100.0
2010-01-27 14:30:00,31.79,32.25,31.71,32.24,28400.0,25.0178,25.3798,24.9549,25.372,28400.0
2010-01-27 15:00:00,32.21,32.23,31.96,32.23,35900.0,25.3483,25.3641,25.1516,25.3641,35900.0
2010-01-27 15:30:00,32.25,32.49,32.24,32.42,103700.0,25.3798,25.5687,25.372,25.5136,103700.0
2010-01-28 09:30:00,32.37,32.58,31.75,32.0,74800.0,25.4743,25.6395,24.9863,25.1831,74800.0
2010-01-28 10:00:00,32.0,32.03,31.65,31.71,44800.0,25.1831,25.2067,24.9076,24.9549,44800.0
2010-01-28 10:30:00,31.7,31.82,31.65,31.73,40700.0,24.947,25.0414,24.9076,24.9706,40700.0
2010-01-28 11:00:00,31.73,31.87,31.63,31.64,107300.0,24.9706,25.0808,24.8919,24.8998,107300.0
2010-01-28 11:30:00,31.65,31.87,31.47,31.67,117200.0,24.9076,25.0808,24.766,24.9234,117200.0
2010-01-28 12:00:00,31.64,31.64,31.38,31.44,53000.0,24.8998,24.8998,24.6952,24.7424,53000.0
2010-01-28 12:30:00,31.41,31.52,31.38,31.46,37900.0,24.7188,24.8053,24.6952,24.7581,37900.0
2010-01-28 13:00:00,31.48,31.51,31.41,31.5,22500.0,24.7739,24.7975,24.7188,24.7896,22500.0
2010-01-28 13:30:00,31.51,31.63,31.47,31.48,30900.0,24.7975,24.8919,24.766,24.7739,30900.0
2010-01-28 14:00:00,31.49,31.49,31.32,31.42,31100.0,24.7817,24.7817,24.6479,24.7266,31100.0
2010-01-28 14:30:00,31.4,31.56,31.3,31.54,31100.0,24.7109,24.8368,24.6322,24.8211,31100.0
2010-01-28 15:00:00,31.54,31.68,31.46,31.56,58700.0,24.8211,24.9313,24.7581,24.8368,58700.0
2010-01-28 15:30:00,31.55,31.65,31.27,31.34,131900.0,24.8289,24.9076,24.6086,24.6637,131900.0
2010-01-29 09:30:00,31.49,31.86,31.33,31.69,34100.0,24.7817,25.0729,24.6558,24.9391,34100.0
2010-01-29 10:00:00,31.68,31.97,31.56,31.86,28200.0,24.9313,25.1595,24.8368,25.0729,28200.0
2010-01-29 10:30:00,31.87,31.98,31.74,31.95,31000.0,25.0808,25.1673,24.9785,25.1437,31000.0
2010-01-29 11:00:00,31.95,32.0,31.67,31.7,38300.0,25.1437,25.1831,24.9234,24.947,38300.0
2010-01-29 11:30:00,31.72,31.82,31.6,31.62,38000.0,24.9627,25.0414,24.8683,24.884,38000.0
2010-01-29 12:00:00,31.62,31.71,31.59,31.65,52000.0,24.884,24.9549,24.8604,24.9076,52000.0
2010-01-29 12:30:00,31.64,31.84,31.59,31.77,41000.0,24.8998,25.0572,24.8604,25.0021,41000.0
2010-01-29 13:00:00,31.78,31.81,31.72,31.73,27400.0,25.01,25.0336,24.9627,24.9706,27400.0
2010-01-29 13:30:00,31.73,31.77,31.6,31.66,65400.0,24.9706,25.0021,24.8683,24.9155,65400.0
2010-01-29 14:00:00,31.64,31.65,31.36,31.43,46900.0,24.8998,24.9076,24.6794,24.7345,46900.0
2010-01-29 14:30:00,31.43,31.43,31.12,31.19,42800.0,24.7345,24.7345,24.4906,24.5456,42800.0
2010-01-29 15:00:00,31.19,31.22,30.97,30.99,62600.0,24.5456,24.5692,24.3725,24.3882,62600.0
2010-01-29 15:30:00,30.99,31.07,30.91,30.92,197600.0,24.3882,24.4512,24.3253,24.3332,197600.0
2010-02-01 09:30:00,31.1,31.52,31.06,31.37,42500.0,24.4748,24.8053,24.4433,24.6873,42500.0
2010-02-01 10:00:00,31.38,31.64,31.27,31.53,69100.0,24.6952,24.8998,24.6086,24.8132,69100.0
2010-02-01 10:30:00,31.54,31.59,31.17,31.17,44900.0,24.8211,24.8604,24.5299,24.5299,44900.0
2010-02-01 11:00:00,31.21,31.48,31.18,31.41,27200.0,24.5614,24.7739,24.5378,24.7188,27200.0
2010-02-01 11:30:00,31.4,31.4,31.19,31.3,29000.0,24.7109,24.7109,24.5456,24.6322,29000.0
2010-02-01 12:00:00,31.3,31.43,31.28,31.43,19300.0,24.6322,24.7345,24.6165,24.7345,19300.0
2010-02-01 12:30:00,31.41,31.5,31.36,31.38,27200.0,24.7188,24.7896,24.6794,24.6952,27200.0
2010-02-01 13:00:00,31.38,31.5,31.37,31.5,24500.0,24.6952,24.7896,24.6873,24.7896,24500.0
2010-02-01 13:30:00,31.5,31.7,31.47,31.66,48400.0,24.7896,24.947,24.766,24.9155,48400.0
2010-02-01 14:00:00,31.64,31.81,31.64,31.81,50000.0,24.8998,25.0336,24.8998,25.0336,50000.0
2010-02-01 14:30:00,31.81,31.89,31.78,31.81,57300.0,25.0336,25.0965,25.01,25.0336,57300.0
2010-02-01 15:00:00,31.81,31.89,31.72,31.85,56000.0,25.0336,25.0965,24.9627,25.065,56000.0
2010-02-01 15:30:00,31.85,31.93,31.64,31.9,124800.0,25.065,25.128,24.8998,25.1044,124800.0
2010-02-02 09:30:00,32.0,32.26,31.77,31.77,76000.0,25.1831,25.3877,25.0021,25.0021,76000.0
2010-02-02 10:00:00,31.79,31.97,31.55,31.92,42800.0,25.0178,25.1595,24.8289,25.1201,42800.0
2010-02-02 10:30:00,31.93,32.01,31.76,31.87,48900.0,25.128,25.191,24.9942,25.0808,48900.0
2010-02-02 11:00:00,31.88,31.92,31.65,31.86,40500.0,25.0886,25.1201,24.9076,25.0729,40500.0
2010-02-02 11:30:00,31.86,31.96,31.8,31.89,46800.0,25.0729,25.1516,25.0257,25.0965,46800.0
2010-02-02 12:00:00,31.88,31.92,31.81,31.91,67700.0,25.0886,25.1201,25.0336,25.1123,67700.0
2010-02-02 12:30:00,31.91,31.92,31.76,31.86,120600.0,25.1123,25.1201,24.9942,25.0729,120600.0
2010-02-02 13:00:00,31.86,31.87,31.66,31.68,56700.0,25.0729,25.0808,24.9155,24.9313,56700.0
2010-02-02 13:30:00,31.69,31.86,31.56,31.85,178500.0,24.9391,25.0729,24.8368,25.065,178500.0
2010-02-02 14:00:00,31.86,31.92,31.75,31.9,89600.0,25.0729,25.1201,24.9863,25.1044,89600.0
2010-02-02 14:30:00,31.9,31.97,31.72,31.9,178800.0,25.1044,25.1595,24.9627,25.1044,178800.0
2010-02-02 15:00:00,31.9,32.03,31.79,31.92,81500.0,25.1044,25.2067,25.0178,25.1201,81500.0
2010-02-02 15:30:00,31.92,32.05,31.88,31.92,127300.0,25.1201,25.2224,25.0886,25.1201,127300.0
2010-02-03 09:30:00,31.8,32.29,31.61,32.08,77800.0,25.0257,25.4113,24.8762,25.246,77800.0
2010-02-03 10:00:00,32.06,32.25,31.75,31.88,40300.0,25.2303,25.3798,24.9863,25.0886,40300.0
2010-02-03 10:30:00,31.9,32.01,31.71,31.88,18000.0,25.1044,25.191,24.9549,25.0886,18000.0
2010-02-03 11:00:00,31.98,32.13,31.94,31.96,9200.0,25.1673,25.2854,25.1359,25.1516,9200.0
2010-02-03 11:30:00,31.95,31.98,31.64,31.7,16600.0,25.1437,25.1673,24.8998,24.947,16600.0
2010-02-03 12:00:00,31.7,31.81,31.69,31.73,14700.0,24.947,25.0336,24.9391,24.9706,14700.0
2010-02-03 12:30:00,31.75,31.92,31.75,31.87,14700.0,24.9863,25.1201,24.9863,25.0808,14700.0
2010-02-03 13:00:00,31.86,32.06,31.86,31.91,15900.0,25.0729,25.2303,25.0729,25.1123,15900.0
2010-02-03 13:30:00,31.92,31.97,31.76,31.77,11200.0,25.1201,25.1595,24.9942,25.0021,11200.0
2010-02-03 14:00:00,31.77,31.9,31.76,31.79,13100.0,25.0021,25.1044,24.9942,25.0178,13100.0
2010-02-03 14:30:00,31.8,31.8,31.68,31.75,9400.0,25.0257,25.0257,24.9313,24.9863,9400.0
2010-02-03 15:00:00,31.76,31.88,31.76,31.85,26700.0,24.9942,25.0886,24.9942,25.065,26700.0
2010-02-03 15:30:00,31.84,31.85,31.7,31.79,58300.0,25.0572,25.065,24.947,25.0178,58300.0
2010-02-04 09:30:00,31.52,31.57,30.91,30.96,61000.0,24.8053,24.8447,24.3253,24.3646,61000.0
2010-02-04 10:00:00,31.0,31.3,30.99,31.16,62300.0,24.3961,24.6322,24.3882,24.522,62300.0
2010-02-04 10:30:00,31.15,31.27,30.87,30.94,40400.0,24.5142,24.6086,24.2938,24.3489,40400.0
2010-02-04 11:00:00,30.92,31.07,30.82,30.96,39600.0,24.3332,24.4512,24.2545,24.3646,39600.0
2010-02-04 11:30:00,31.0,31.0,30.75,30.8,47500.0,24.3961,24.3961,24.1994,24.2387,47500.0
2010-02-04 12:00:00,30.79,30.95,30.63,30.65,32800.0,24.2309,24.3568,24.1049,24.1207,32800.0
2010-02-04 12:30:00,30.65,30.76,30.6,30.72,48300.0,24.1207,24.2072,24.0813,24.1758,48300.0
2010-02-04 13:00:00,30.71,30.75,30.63,30.65,26200.0,24.1679,24.1994,24.1049,24.1207,26200.0
2010-02-04 13:30:00,30.65,30.68,30.4,30.42,60000.0,24.1207,24.1443,23.9239,23.9397,60000.0
2010-02-04 14:00:00,30.42,30.57,30.36,30.45,59300.0,23.9397,24.0577,23.8925,23.9633,59300.0
2010-02-04 14:30:00,30.45,30.55,30.39,30.39,54900.0,23.9633,24.042,23.9161,23.9161,54900.0
2010-02-04 15:00:00,30.39,30.41,30.2,30.25,110600.0,23.9161,23.9318,23.7665,23.8059,110600.0
2010-02-04 15:30:00,30.25,30.27,30.11,30.18,287600.0,23.8059,23.8216,23.6957,23.7508,287600.0
2010-02-05 09:30:00,30.17,30.23,29.65,29.77,100300.0,23.7429,23.7901,23.3337,23.4281,100300.0
2010-02-05 10:00:00,29.76,30.0,29.62,29.96,66100.0,23.4203,23.6091,23.3101,23.5777,66100.0
2010-02-05 10:30:00,29.97,30.22,29.95,30.03,51000.0,23.5855,23.7823,23.5698,23.6328,51000.0
2010-02-05 11:00:00,30.04,30.32,29.98,30.32,65100.0,23.6406,23.861,23.5934,23.861,65100.0
2010-02-05 11:30:00,30.32,30.42,30.02,30.08,109600.0,23.861,23.9397,23.6249,23.6721,109600.0
2010-02-05 12:00:00,30.09,30.3,30.01,30.27,69500.0,23.68,23.8452,23.617,23.8216,69500.0
2010-02-05 12:30:00,30.27,30.28,30.04,30.17,36800.0,23.8216,23.8295,23.6406,23.7429,36800.0
2010-02-05 13:00:00,30.18,30.18,29.83,29.87,38700.0,23.7508,23.7508,23.4754,23.5068,38700.0
2010-02-05 13:30:00,29.88,29.88,29.6,29.63,51100.0,23.5147,23.5147,23.2944,23.318,51100.0
2010-02-05 14:00:00,29.62,29.91,29.62,29.88,31300.0,23.3101,23.5383,23.3101,23.5147,31300.0
2010-02-05 14:30:00,29.88,30.01,29.72,29.99,58900.0,23.5147,23.617,23.3888,23.6013,58900.0
2010-02-05 15:00:00,30.0,30.54,29.99,30.26,87700.0,23.6091,24.0341,23.6013,23.8138,87700.0
2010-02-05 15:30:00,30.26,30.47,30.18,30.44,160700.0,23.8138,23.979,23.7508,23.9554,160700.0
2010-02-08 09:30:00,30.43,30.67,29.89,30.24,57100.0,23.9475,24.1364,23.5226,23.798,57100.0
2010-02-08 10:00:00,30.21,30.84,30.1,30.74,101200.0,23.7744,24.2702,23.6878,24.1915,101200.0
2010-02-08 10:30:00,30.77,30.78,30.43,30.55,69700.0,24.2151,24.223,23.9475,24.042,69700.0
2010-02-08 11:00:00,30.56,30.86,30.56,30.8,55200.0,24.0498,24.2859,24.0498,24.2387,55200.0
2010-02-08 11:30:00,30.79,30.8,30.57,30.66,24700.0,24.2309,24.2387,24.0577,24.1285,24700.0
2010-02-08 12:00:00,30.67,30.86,30.55,30.83,35400.0,24.1364,24.2859,24.042,24.2623,35400.0
2010-02-08 12:30:00,30.84,30.89,30.67,30.76,31400.0,24.2702,24.3095,24.1364,24.2072,31400.0
2010-02-08 13:00:00,30.76,30.81,30.55,30.65,28200.0,24.2072,24.2466,24.042,24.1207,28200.0
2010-02-08 13:30:00,30.64,30.66,30.41,30.49,22200.0,24.1128,24.1285,23.9318,23.9948,22200.0
2010-02-08 14:00:00,30.51,30.72,30.49,30.7,26600.0,24.0105,24.1758,23.9948,24.16,26600.0
2010-02-08 14:30:00,30.7,30.72,30.47,30.53,55300.0,24.16,24.1758,23.979,24.0262,55300.0
2010-02-08 15:00:00,30.54,30.56,30.35,30.46,65800.0,24.0341,24.0498,23.8846,23.9711,65800.0
2010-02-08 15:30:00,30.45,30.57,30.41,30.42,122200.0,23.9633,24.0577,23.9318,23.9397,122200.0
2010-02-09 09:30:00,31.99,31.99,31.09,31.29,299400.0,25.1752,25.1752,24.4669,24.6243,299400.0
2010-02-09 10:00:00,31.26,31.63,31.08,31.52,137000.0,24.6007,24.8919,24.4591,24.8053,137000.0
2010-02-09 10:30:00,31.52,31.8,31.47,31.57,102000.0,24.8053,25.0257,24.766,24.8447,102000.0
2010-02-09 11:00:00,31.58,31.59,31.28,31.49,57300.0,24.8526,24.8604,24.6165,24.7817,57300.0
2010-02-09 11:30:00,31.48,32.04,31.44,31.95,75500.0,24.7739,25.2146,24.7424,25.1437,75500.0
2010-02-09 12:00:00,31.94,32.3,31.89,32.16,64100.0,25.1359,25.4192,25.0965,25.309,64100.0
2010-02-09 12:30:00,32.17,32.45,32.04,32.44,137800.0,25.3169,25.5372,25.2146,25.5294,137800.0
2010-02-09 13:00:00,32.44,32.59,32.17,32.18,140600.0,25.5294,25.6474,25.3169,25.3247,140600.0
2010-02-09 13:30:00,32.18,32.22,31.98,32.02,109000.0,25.3247,25.3562,25.1673,25.1988,109000.0
2010-02-09 14:00:00,32.02,32.1,31.8,31.84,214100.0,25.1988,25.2618,25.0257,25.0572,214100.0
2010-02-09 14:30:00,31.87,31.95,31.6,31.78,230200.0,25.0808,25.1437,24.8683,25.01,230200.0
2010-02-09 15:00:00,31.77,32.0,31.7,31.98,108700.0,25.0021,25.1831,24.947,25.1673,108700.0
2010-02-09 15:30:00,31.99,31.99,31.69,31.8,304200.0,25.1752,25.1752,24.9391,25.0257,304200.0
2010-02-10 09:30:00,31.69,32.06,31.4,31.48,114700.0,24.9391,25.2303,24.7109,24.7739,114700.0
2010-02-10 10:00:00,31.48,31.48,31.05,31.31,79700.0,24.7739,24.7739,24.4355,24.6401,79700.0
2010-02-10 10:30:00,31.29,31.61,31.16,31.36,144000.0,24.6243,24.8762,24.522,24.6794,144000.0
2010-02-10 11:00:00,31.35,31.6,31.3,31.55,79000.0,24.6716,24.8683,24.6322,24.8289,79000.0
2010-02-10 11:30:00,31.54,31.58,31.2,31.24,50500.0,24.8211,24.8526,24.5535,24.585,50500.0
2010-02-10 12:00:00,31.27,31.68,31.21,31.64,125100.0,24.6086,24.9313,24.5614,24.8998,125100.0
2010-02-10 12:30:00,31.65,31.75,31.58,31.69,54800.0,24.9076,24.9863,24.8526,24.9391,54800.0
2010-02-10 13:00:00,31.69,31.81,31.62,31.74,61300.0,24.9391,25.0336,24.884,24.9785,61300.0
2010-02-10 13:30:00,31.73,31.83,31.54,31.8,105800.0,24.9706,25.0493,24.8211,25.0257,105800.0
2010-02-10 14:00:00,31.8,31.87,31.65,31.68,74100.0,25.0257,25.0808,24.9076,24.9313,74100.0
2010-02-10 14:30:00,31.66,31.71,31.53,31.63,78200.0,24.9155,24.9549,24.8132,24.8919,78200.0
2010-02-10 15:00:00,31.63,31.76,31.55,31.76,68200.0,24.8919,24.9942,24.8289,24.9942,68200.0
2010-02-10 15:30:00,31.75,31.82,31.62,31.72,186000.0,24.9863,25.0414,24.884,24.9627,186000.0
2010-02-11 09:30:00,31.75,31.91,31.54,31.8,49100.0,24.9863,25.1123,24.8211,25.0257,49100.0
2010-02-11 10:00:00,31.79,32.21,31.68,32.21,88500.0,25.0178,25.3483,24.9313,25.3483,88500.0
2010-02-11 10:30:00,32.2,32.47,32.1,32.43,92300.0,25.3405,25.553,25.2618,25.5215,92300.0
2010-02-11 11:00:00,32.44,32.9,32.43,32.82,147500.0,25.5294,25.8914,25.5215,25.8284,147500.0
2010-02-11 11:30:00,32.84,33.29,32.8,33.27,115900.0,25.8441,26.1983,25.8127,26.1825,115900.0
2010-02-11 12:00:00,33.27,33.49,33.03,33.04,318600.0,26.1825,26.3557,25.9937,26.0015,318600.0
2010-02-11 12:30:00,33.05,33.05,32.87,32.97,117100.0,26.0094,26.0094,25.8678,25.9464,117100.0
2010-02-11 13:00:00,32.97,33.35,32.96,33.19,117500.0,25.9464,26.2455,25.9386,26.1196,117500.0
2010-02-11 13:30:00,33.2,33.3,33.12,33.21,76800.0,26.1275,26.2061,26.0645,26.1353,76800.0
2010-02-11 14:00:00,33.22,33.35,33.21,33.27,94700.0,26.1432,26.2455,26.1353,26.1825,94700.0
2010-02-11 14:30:00,33.27,33.45,33.24,33.45,53000.0,26.1825,26.3242,26.1589,26.3242,53000.0
2010-02-11 15:00:00,33.45,33.64,33.39,33.49,244100.0,26.3242,26.4737,26.277,26.3557,244100.0
2010-02-11 15:30:00,33.49,33.49,33.35,33.41,177300.0,26.3557,26.3557,26.2455,26.2927,177300.0
2010-02-12 09:30:00,33.07,33.58,32.73,33.55,90900.0,26.0251,26.4265,25.7576,26.4029,90900.0
2010-02-12 10:00:00,33.55,33.63,33.4,33.59,101600.0,26.4029,26.4658,26.2848,26.4344,101600.0
2010-02-12 10:30:00,33.58,33.61,33.39,33.53,48000.0,26.4265,26.4501,26.277,26.3872,48000.0
2010-02-12 11:00:00,33.53,33.55,33.44,33.48,46400.0,26.3872,26.4029,26.3163,26.3478,46400.0
2010-02-12 11:30:00,33.47,33.5,33.41,33.43,44400.0,26.3399,26.3635,26.2927,26.3085,44400.0
2010-02-12 12:00:00,33.43,33.71,33.43,33.61,99400.0,26.3085,26.5288,26.3085,26.4501,99400.0
2010-02-12 12:30:00,33.57,33.73,33.46,33.64,27200.0,26.4186,26.5445,26.3321,26.4737,27200.0
2010-02-12 13:00:00,33.67,33.71,33.43,33.56,18400.0,26.4973,26.5288,26.3085,26.4108,18400.0
2010-02-12 13:30:00,33.56,33.72,33.51,33.7,20300.0,26.4108,26.5367,26.3714,26.5209,20300.0
2010-02-12 14:00:00,33.69,33.88,33.66,33.84,40000.0,26.5131,26.6626,26.4895,26.6311,40000.0
2010-02-12 14:30:00,33.83,33.86,33.65,33.71,28000.0,26.6232,26.6469,26.4816,26.5288,28000.0
2010-02-12 15:00:00,33.7,33.79,33.51,33.57,46500.0,26.5209,26.5918,26.3714,26.4186,46500.0
2010-02-12 15:30:00,33.57,33.84,33.47,33.74,155100.0,26.4186,26.6311,26.3399,26.5524,155100.0
2010-02-16 09:30:00,34.51,34.51,34.06,34.13,156900.0,27.1584,27.1584,26.8042,26.8593,156900.0
2010-02-16 10:00:00,34.13,34.18,33.94,34.15,146300.0,26.8593,26.8987,26.7098,26.8751,146300.0
2010-02-16 10:30:00,34.16,34.24,34.05,34.23,109500.0,26.8829,26.9459,26.7964,26.938,109500.0
2010-02-16 11:00:00,34.23,34.44,34.22,34.37,68300.0,26.938,27.1033,26.9302,27.0482,68300.0
2010-02-16 11:30:00,34.37,34.58,34.33,34.54,61100.0,27.0482,27.2135,27.0167,27.182,61100.0
2010-02-16 12:00:00,34.55,34.72,34.53,34.63,55500.0,27.1899,27.3236,27.1741,27.2528,55500.0
2010-02-16 12:30:00,34.64,34.75,34.63,34.69,44900.0,27.2607,27.3473,27.2528,27.3,44900.0
2010-02-16 13:00:00,34.69,34.71,34.58,34.67,45300.0,27.3,27.3158,27.2135,27.2843,45300.0
2010-02-16 13:30:00,34.68,34.74,34.67,34.73,33300.0,27.2922,27.3394,27.2843,27.3315,33300.0
2010-02-16 14:00:00,34.72,34.73,34.58,34.59,41500.0,27.3236,27.3315,27.2135,27.2213,41500.0
2010-02-16 14:30:00,34.6,34.61,34.45,34.59,69900.0,27.2292,27.2371,27.1112,27.2213,69900.0
2010-02-16 15:00:00,34.59,34.72,34.55,34.7,103900.0,27.2213,27.3236,27.1899,27.3079,103900.0
2010-02-16 15:30:00,34.7,34.75,34.48,34.5,276700.0,27.3079,27.3473,27.1348,27.1505,276700.0
2010-02-17 09:30:00,35.7,35.76,34.8,35.44,279900.0,28.0949,28.1421,27.3866,27.8903,279900.0
2010-02-17 10:00:00,35.46,35.46,35.08,35.38,74700.0,27.906,27.906,27.607,27.843,74700.0
2010-02-17 10:30:00,35.38,35.44,35.12,35.2,44400.0,27.843,27.8903,27.6384,27.7014,44400.0
2010-02-17 11:00:00,35.2,35.2,34.89,34.94,45700.0,27.7014,27.7014,27.4574,27.4968,45700.0
2010-02-17 11:30:00,34.94,35.03,34.8,34.83,47000.0,27.4968,27.5676,27.3866,27.4102,47000.0
2010-02-17 12:00:00,34.85,35.0,34.74,34.97,33400.0,27.426,27.544,27.3394,27.5204,33400.0
2010-02-17 12:30:00,34.96,35.0,34.72,34.87,27200.0,27.5125,27.544,27.3236,27.4417,27200.0
2010-02-17 13:00:00,34.88,34.9,34.76,34.76,27900.0,27.4496,27.4653,27.3551,27.3551,27900.0
2010-02-17 13:30:00,34.76,34.87,34.69,34.86,26200.0,27.3551,27.4417,27.3,27.4338,26200.0
2010-02-17 14:00:00,34.86,34.91,34.72,34.77,31000.0,27.4338,27.4732,27.3236,27.363,31000.0
2010-02-17 14:30:00,34.77,34.9,34.76,34.89,23200.0,27.363,27.4653,27.3551,27.4574,23200.0
2010-02-17 15:00:00,34.92,34.97,34.84,34.86,32700.0,27.481,27.5204,27.4181,27.4338,32700.0
2010-02-17 15:30:00,34.86,34.88,34.75,34.82,111700.0,27.4338,27.4496,27.3473,27.4023,111700.0
2010-02-18 09:30:00,34.99,35.29,34.8,35.06,60100.0,27.5361,27.7722,27.3866,27.5912,60100.0
2010-02-18 10:00:00,35.06,35.22,34.94,34.98,52500.0,27.5912,27.7171,27.4968,27.5283,52500.0
2010-02-18 10:30:00,34.98,35.14,34.85,35.13,33700.0,27.5283,27.6542,27.426,27.6463,33700.0
2010-02-18 11:00:00,35.08,35.17,34.94,34.98,37400.0,27.607,27.6778,27.4968,27.5283,37400.0
2010-02-18 11:30:00,34.97,34.97,34.88,34.88,25900.0,27.5204,27.5204,27.4496,27.4496,25900.0
2010-02-18 12:00:00,34.88,34.9,34.78,34.83,24200.0,27.4496,27.4653,27.3709,27.4102,24200.0
2010-02-18 12:30:00,34.84,34.84,34.69,34.7,26900.0,27.4181,27.4181,27.3,27.3079,26900.0
2010-02-18 13:00:00,34.7,34.77,34.68,34.75,22300.0,27.3079,27.363,27.2922,27.3473,22300.0
2010-02-18 13:30:00,34.75,34.75,34.67,34.69,52200.0,27.3473,27.3473,27.2843,27.3,52200.0
2010-02-18 14:00:00,34.7,34.7,34.63,34.68,73800.0,27.3079,27.3079,27.2528,27.2922,73800.0
2010-02-18 14:30:00,34.68,34.77,34.67,34.73,40600.0,27.2922,27.363,27.2843,27.3315,40600.0
2010-02-18 15:00:00,34.73,34.73,34.59,34.61,59200.0,27.3315,27.3315,27.2213,27.2371,59200.0
2010-02-18 15:30:00,34.61,34.61,34.51,34.6,180400.0,27.2371,27.2371,27.1584,27.2292,180400.0
2010-02-19 09:30:00,34.44,34.67,34.24,34.34,57400.0,27.1033,27.2843,26.9459,27.0246,57400.0
2010-02-19 10:00:00,34.36,34.4,34.21,34.33,119400.0,27.0403,27.0718,26.9223,27.0167,119400.0
2010-02-19 10:30:00,34.33,34.53,34.22,34.53,28600.0,27.0167,27.1741,26.9302,27.1741,28600.0
2010-02-19 11:00:00,34.52,34.73,34.49,34.73,36200.0,27.1663,27.3315,27.1426,27.3315,36200.0
2010-02-19 11:30:00,34.72,34.92,34.65,34.87,23500.0,27.3236,27.481,27.2686,27.4417,23500.0
2010-02-19 12:00:00,34.87,34.9,34.78,34.8,17800.0,27.4417,27.4653,27.3709,27.3866,17800.0
2010-02-19 12:30:00,34.81,34.82,34.74,34.78,16300.0,27.3945,27.4023,27.3394,27.3709,16300.0
2010-02-19 13:00:00,34.77,34.83,34.74,34.78,19000.0,27.363,27.4102,27.3394,27.3709,19000.0
2010-02-19 13:30:00,34.79,34.85,34.72,34.78,15100.0,27.3787,27.426,27.3236,27.3709,15100.0
2010-02-19 14:00:00,34.79,34.81,34.7,34.71,19100.0,27.3787,27.3945,27.3079,27.3158,19100.0
2010-02-19 14:30:00,34.71,34.75,34.64,34.66,23500.0,27.3158,27.3473,27.2607,27.2764,23500.0
2010-02-19 15:00:00,34.63,34.67,34.53,34.56,32300.0,27.2528,27.2843,27.1741,27.1977,32300.0
2010-02-19 15:30:00,34.56,34.82,34.56,34.75,106100.0,27.1977,27.4023,27.1977,27.3473,106100.0
2010-02-22 09:30:00,34.95,34.95,34.56,34.77,41200.0,27.5047,27.5047,27.1977,27.363,41200.0
2010-02-22 10:00:00,34.76,34.78,34.61,34.72,49700.0,27.3551,27.3709,27.2371,27.3236,49700.0
2010-02-22 10:30:00,34.73,34.75,34.56,34.6,18300.0,27.3315,27.3473,27.1977,27.2292,18300.0
2010-02-22 11:00:00,34.6,34.7,34.56,34.6,18000.0,27.2292,27.3079,27.1977,27.2292,18000.0
2010-02-22 11:30:00,34.6,34.64,34.48,34.59,18600.0,27.2292,27.2607,27.1348,27.2213,18600.0
2010-02-22 12:00:00,34.58,34.63,34.53,34.56,14900.0,27.2135,27.2528,27.1741,27.1977,14900.0
2010-02-22 12:30:00,34.58,34.82,34.58,34.8,18300.0,27.2135,27.4023,27.2135,27.3866,18300.0
2010-02-22 13:00:00,34.79,34.88,34.74,34.85,33100.0,27.3787,27.4496,27.3394,27.426,33100.0
2010-02-22 13:30:00,34.85,34.93,34.81,34.83,22300.0,27.426,27.4889,27.3945,27.4102,22300.0
2010-02-22 14:00:00,34.83,34.92,34.83,34.88,15500.0,27.4102,27.481,27.4102,27.4496,15500.0
2010-02-22 14:30:00,34.86,34.96,34.85,34.87,17900.0,27.4338,27.5125,27.426,27.4417,17900.0
2010-02-22 15:00:00,34.88,34.98,34.83,34.88,41300.0,27.4496,27.5283,27.4102,27.4496,41300.0
2010-02-22 15:30:00,34.88,34.89,34.66,34.75,92900.0,27.4496,27.4574,27.2764,27.3473,92900.0
2010-02-23 09:30:00,34.5,34.9,34.39,34.66,29200.0,27.1505,27.4653,27.0639,27.2764,29200.0
2010-02-23 10:00:00,34.68,34.68,34.24,34.27,24800.0,27.2922,27.2922,26.9459,26.9695,24800.0
2010-02-23 10:30:00,34.27,34.37,34.2,34.35,13100.0,26.9695,27.0482,26.9144,27.0325,13100.0
2010-02-23 11:00:00,34.34,34.36,34.15,34.17,17500.0,27.0246,27.0403,26.8751,26.8908,17500.0
2010-02-23 11:30:00,34.16,34.25,34.15,34.16,48800.0,26.8829,26.9538,26.8751,26.8829,48800.0
2010-02-23 12:00:00,34.15,34.16,33.95,33.96,37600.0,26.8751,26.8829,26.7177,26.7255,37600.0
2010-02-23 12:30:00,33.95,33.97,33.76,33.94,115600.0,26.7177,26.7334,26.5682,26.7098,115600.0
2010-02-23 13:00:00,33.96,34.03,33.92,34.01,35900.0,26.7255,26.7806,26.6941,26.7649,35900.0
2010-02-23 13:30:00,34.0,34.01,33.77,33.79,19300.0,26.757,26.7649,26.576,26.5918,19300.0
2010-02-23 14:00:00,33.79,33.94,33.74,33.91,15400.0,26.5918,26.7098,26.5524,26.6862,15400.0
2010-02-23 14:30:00,33.9,34.07,33.87,34.05,101900.0,26.6783,26.8121,26.6547,26.7964,101900.0
2010-02-23 15:00:00,34.05,34.06,33.92,34.02,35900.0,26.7964,26.8042,26.6941,26.7728,35900.0
2010-02-23 15:30:00,34.02,34.02,33.63,33.66,649400.0,26.7728,26.7728,26.4658,26.4895,649400.0
2010-02-24 09:30:00,33.69,34.21,33.55,34.21,39100.0,26.5131,26.9223,26.4029,26.9223,39100.0
2010-02-24 10:00:00,34.19,34.19,33.65,33.85,40800.0,26.9066,26.9066,26.4816,26.639,40800.0
2010-02-24 10:30:00,33.84,34.04,33.75,33.86,71200.0,26.6311,26.7885,26.5603,26.6469,71200.0
2010-02-24 11:00:00,33.9,34.09,33.76,33.86,38500.0,26.6783,26.8279,26.5682,26.6469,38500.0
2010-02-24 11:30:00,33.87,33.96,33.85,33.92,29000.0,26.6547,26.7255,26.639,26.6941,29000.0
2010-02-24 12:00:00,33.92,33.92,33.79,33.88,22300.0,26.6941,26.6941,26.5918,26.6626,22300.0
2010-02-24 12:30:00,33.88,33.9,33.82,33.82,33800.0,26.6626,26.6783,26.6154,26.6154,33800.0
2010-02-24 13:00:00,33.82,33.84,33.75,33.76,32700.0,26.6154,26.6311,26.5603,26.5682,32700.0
2010-02-24 13:30:00,33.77,33.77,33.58,33.59,53900.0,26.576,26.576,26.4265,26.4344,53900.0
2010-02-24 14:00:00,33.6,33.62,33.39,33.47,126700.0,26.4422,26.458,26.277,26.3399,126700.0
2010-02-24 14:30:00,33.49,33.49,33.28,33.39,77600.0,26.3557,26.3557,26.1904,26.277,77600.0
2010-02-24 15:00:00,33.4,33.42,33.29,33.33,84200.0,26.2848,26.3006,26.1983,26.2298,84200.0
2010-02-24 15:30:00,33.34,33.48,33.29,33.45,141200.0,26.2376,26.3478,26.1983,26.3242,141200.0
2010-02-25 09:30:00,32.81,33.08,32.65,32.97,114200.0,25.8205,26.033,25.6946,25.9464,114200.0
2010-02-25 10:00:00,32.97,33.09,32.82,32.97,79800.0,25.9464,26.0409,25.8284,25.9464,79800.0
2010-02-25 10:30:00,32.97,33.03,32.92,33.0,62300.0,25.9464,25.9937,25.9071,25.9701,62300.0
2010-02-25 11:00:00,32.99,33.15,32.98,33.04,24900.0,25.9622,26.0881,25.9543,26.0015,24900.0
2010-02-25 11:30:00,33.04,33.08,32.91,33.01,21000.0,26.0015,26.033,25.8992,25.9779,21000.0
2010-02-25 12:00:00,33.03,33.17,33.0,33.17,16800.0,25.9937,26.1038,25.9701,26.1038,16800.0
2010-02-25 12:30:00,33.17,33.41,33.16,33.33,18500.0,26.1038,26.2927,26.096,26.2298,18500.0
2010-02-25 13:00:00,33.33,33.4,33.27,33.35,22100.0,26.2298,26.2848,26.1825,26.2455,22100.0
2010-02-25 13:30:00,33.35,33.82,33.34,33.8,53300.0,26.2455,26.6154,26.2376,26.5996,53300.0
2010-02-25 14:00:00,33.81,33.91,33.55,33.62,80000.0,26.6075,26.6862,26.4029,26.458,80000.0
2010-02-25 14:30:00,33.61,33.7,33.49,33.5,50700.0,26.4501,26.5209,26.3557,26.3635,50700.0
2010-02-25 15:00:00,33.5,33.66,33.44,33.53,88800.0,26.3635,26.4895,26.3163,26.3872,88800.0
2010-02-25 15:30:00,33.53,33.72,33.49,33.63,236100.0,26.3872,26.5367,26.3557,26.4658,236100.0
2010-02-26 09:30:00,33.71,33.9,33.52,33.66,31300.0,26.5288,26.6783,26.3793,26.4895,31300.0
2010-02-26 10:00:00,33.58,33.85,33.29,33.85,59000.0,26.4265,26.639,26.1983,26.639,59000.0
2010-02-26 10:30:00,33.83,33.99,33.64,33.82,47500.0,26.6232,26.7492,26.4737,26.6154,47500.0
2010-02-26 11:00:00,33.81,33.94,33.69,33.94,42200.0,26.6075,26.7098,26.5131,26.7098,42200.0
2010-02-26 11:30:00,33.93,33.98,33.88,33.94,38100.0,26.7019,26.7413,26.6626,26.7098,38100.0
2010-02-26 12:00:00,33.93,33.99,33.9,33.97,31500.0,26.7019,26.7492,26.6783,26.7334,31500.0
2010-02-26 12:30:00,33.98,34.0,33.89,33.98,30300.0,26.7413,26.757,26.6705,26.7413,30300.0
2010-02-26 13:00:00,33.97,34.02,33.91,34.02,23600.0,26.7334,26.7728,26.6862,26.7728,23600.0
2010-02-26 13:30:00,34.02,34.11,34.02,34.1,27200.0,26.7728,26.8436,26.7728,26.8357,27200.0
2010-02-26 14:00:00,34.09,34.1,34.0,34.01,26400.0,26.8279,26.8357,26.757,26.7649,26400.0
2010-02-26 14:30:00,34.0,34.11,33.99,34.11,27100.0,26.757,26.8436,26.7492,26.8436,27100.0
2010-02-26 15:00:00,34.11,34.17,34.01,34.1,53700.0,26.8436,26.8908,26.7649,26.8357,53700.0
2010-02-26 15:30:00,34.11,34.31,34.08,34.2,169500.0,26.8436,27.001,26.82,26.9144,169500.0
2010-03-01 09:30:00,34.29,34.54,34.29,34.4,66500.0,26.9853,27.182,26.9853,27.0718,66500.0
2010-03-01 10:00:00,34.4,34.66,34.34,34.51,81600.0,27.0718,27.2764,27.0246,27.1584,81600.0
2010-03-01 10:30:00,34.52,34.7,34.38,34.62,27000.0,27.1663,27.3079,27.0561,27.245,27000.0
2010-03-01 11:00:00,34.63,34.81,34.57,34.81,28600.0,27.2528,27.3945,27.2056,27.3945,28600.0
2010-03-01 11:30:00,34.81,34.91,34.79,34.91,34600.0,27.3945,27.4732,27.3787,27.4732,34600.0
2010-03-01 12:00:00,34.91,34.98,34.83,34.83,36600.0,27.4732,27.5283,27.4102,27.4102,36600.0
2010-03-01 12:30:00,34.84,34.91,34.8,34.81,27200.0,27.4181,27.4732,27.3866,27.3945,27200.0
2010-03-01 13:00:00,34.81,34.92,34.74,34.91,26300.0,27.3945,27.481,27.3394,27.4732,26300.0
2010-03-01 13:30:00,34.91,35.0,34.91,34.93,19500.0,27.4732,27.544,27.4732,27.4889,19500.0
2010-03-01 14:00:00,34.93,35.01,34.9,34.96,21600.0,27.4889,27.5519,27.4653,27.5125,21600.0
2010-03-01 14:30:00,34.96,34.96,34.68,34.71,44200.0,27.5125,27.5125,27.2922,27.3158,44200.0
2010-03-01 15:00:00,34.72,34.86,34.63,34.82,37700.0,27.3236,27.4338,27.2528,27.4023,37700.0
2010-03-01 15:30:00,34.81,34.92,34.7,34.74,108500.0,27.3945,27.481,27.3079,27.3394,108500.0
2010-03-02 09:30:00,35.0,35.21,34.91,35.11,58500.0,27.544,27.7093,27.4732,27.6306,58500.0
2010-03-02 10:00:00,35.11,35.14,34.78,34.91,23100.0,27.6306,27.6542,27.3709,27.4732,23100.0
2010-03-02 10:30:00,34.9,34.95,34.78,34.78,25400.0,27.4653,27.5047,27.3709,27.3709,25400.0
2010-03-02 11:00:00,34.78,34.83,34.67,34.8,28400.0,27.3709,27.4102,27.2843,27.3866,28400.0
2010-03-02 11:30:00,34.81,34.82,34.74,34.79,26700.0,27.3945,27.4023,27.3394,27.3787,26700.0
2010-03-02 12:00:00,34.79,34.8,34.54,34.65,20100.0,27.3787,27.3866,27.182,27.2686,20100.0
2010-03-02 12:30:00,34.64,34.72,34.55,34.66,18100.0,27.2607,27.3236,27.1899,27.2764,18100.0
2010-03-02 13:00:00,34.66,34.71,34.63,34.69,23500.0,27.2764,27.3158,27.2528,27.3,23500.0
2010-03-02 13:30:00,34.69,34.84,34.68,34.78,20700.0,27.3,27.4181,27.2922,27.3709,20700.0
2010-03-02 14:00:00,34.79,34.81,34.67,34.73,17600.0,27.3787,27.3945,27.2843,27.3315,17600.0
2010-03-02 14:30:00,34.72,34.75,34.57,34.62,14800.0,27.3236,27.3473,27.2056,27.245,14800.0
2010-03-02 15:00:00,34.61,34.71,34.59,34.61,17400.0,27.2371,27.3158,27.2213,27.2371,17400.0
2010-03-02 15:30:00,34.6,34.72,34.58,34.65,100700.0,27.2292,27.3236,27.2135,27.2686,100700.0
2010-03-03 09:30:00,34.92,35.25,34.82,35.19,22500.0,27.481,27.7407,27.4023,27.6935,22500.0
2010-03-03 10:00:00,35.23,35.36,35.17,35.33,87100.0,27.725,27.8273,27.6778,27.8037,87100.0
2010-03-03 10:30:00,35.32,35.65,35.28,35.58,67200.0,27.7958,28.0555,27.7644,28.0004,67200.0
2010-03-03 11:00:00,35.59,35.73,35.59,35.71,43600.0,28.0083,28.1185,28.0083,28.1028,43600.0
2010-03-03 11:30:00,35.72,35.81,35.71,35.77,93000.0,28.1106,28.1814,28.1028,28.15,93000.0
2010-03-03 12:00:00,35.77,35.8,35.64,35.78,73500.0,28.15,28.1736,28.0477,28.1578,73500.0
2010-03-03 12:30:00,35.78,35.78,35.48,35.48,45700.0,28.1578,28.1578,27.9217,27.9217,45700.0
2010-03-03 13:00:00,35.48,35.58,35.44,35.54,39000.0,27.9217,28.0004,27.8903,27.969,39000.0
2010-03-03 13:30:00,35.56,35.76,35.53,35.68,41400.0,27.9847,28.1421,27.9611,28.0791,41400.0
2010-03-03 14:00:00,35.67,35.73,35.35,35.42,62400.0,28.0713,28.1185,27.8194,27.8745,62400.0
2010-03-03 14:30:00,35.41,35.42,35.2,35.41,67900.0,27.8667,27.8745,27.7014,27.8667,67900.0
2010-03-03 15:00:00,35.41,35.42,35.28,35.37,49000.0,27.8667,27.8745,27.7644,27.8352,49000.0
2010-03-03 15:30:00,35.36,35.49,35.35,35.41,74200.0,27.8273,27.9296,27.8194,27.8667,74200.0
2010-03-04 09:30:00,35.65,35.81,35.44,35.45,51200.0,28.0555,28.1814,27.8903,27.8981,51200.0
2010-03-04 10:00:00,35.44,35.5,35.13,35.2,36100.0,27.8903,27.9375,27.6463,27.7014,36100.0
2010-03-04 10:30:00,35.2,35.2,34.96,34.99,46700.0,27.7014,27.7014,27.5125,27.5361,46700.0
2010-03-04 11:00:00,34.97,35.23,34.95,35.23,41200.0,27.5204,27.725,27.5047,27.725,41200.0
2010-03-04 11:30:00,35.23,35.23,34.92,34.92,22900.0,27.725,27.725,27.481,27.481,22900.0
2010-03-04 12:00:00,34.93,35.01,34.86,34.93,47500.0,27.4889,27.5519,27.4338,27.4889,47500.0
2010-03-04 12:30:00,34.96,34.96,34.84,34.88,76700.0,27.5125,27.5125,27.4181,27.4496,76700.0
2010-03-04 13:00:00,34.89,34.91,34.76,34.81,43600.0,27.4574,27.4732,27.3551,27.3945,43600.0
2010-03-04 13:30:00,34.83,34.84,34.7,34.83,31000.0,27.4102,27.4181,27.3079,27.4102,31000.0
2010-03-04 14:00:00,34.82,34.83,34.77,34.81,34400.0,27.4023,27.4102,27.363,27.3945,34400.0
2010-03-04 14:30:00,34.82,34.95,34.79,34.95,48000.0,27.4023,27.5047,27.3787,27.5047,48000.0
2010-03-04 15:00:00,34.94,34.95,34.83,34.91,36500.0,27.4968,27.5047,27.4102,27.4732,36500.0
2010-03-04 15:30:00,34.91,34.99,34.84,34.86,165100.0,27.4732,27.5361,27.4181,27.4338,165100.0
2010-03-05 09:30:00,35.27,35.64,35.08,35.62,38900.0,27.7565,28.0477,27.607,28.0319,38900.0
2010-03-05 10:00:00,35.63,35.69,35.43,35.51,52900.0,28.0398,28.087,27.8824,27.9454,52900.0
2010-03-05 10:30:00,35.51,35.58,35.22,35.55,45800.0,27.9454,28.0004,27.7171,27.9768,45800.0
2010-03-05 11:00:00,35.56,35.59,35.33,35.34,25800.0,27.9847,28.0083,27.8037,27.8116,25800.0
2010-03-05 11:30:00,35.35,35.4,35.31,35.36,17900.0,27.8194,27.8588,27.788,27.8273,17900.0
2010-03-05 12:00:00,35.37,35.51,35.35,35.5,31500.0,27.8352,27.9454,27.8194,27.9375,31500.0
2010-03-05 12:30:00,35.5,35.53,35.49,35.53,62000.0,27.9375,27.9611,27.9296,27.9611,62000.0
2010-03-05 13:00:00,35.53,35.58,35.52,35.52,18600.0,27.9611,28.0004,27.9532,27.9532,18600.0
2010-03-05 13:30:00,35.53,35.54,35.46,35.51,91900.0,27.9611,27.969,27.906,27.9454,91900.0
2010-03-05 14:00:00,35.5,35.54,35.42,35.42,32200.0,27.9375,27.969,27.8745,27.8745,32200.0
2010-03-05 14:30:00,35.42,35.48,35.34,35.34,43100.0,27.8745,27.9217,27.8116,27.8116,43100.0
2010-03-05 15:00:00,35.34,35.46,35.21,35.26,95000.0,27.8116,27.906,27.7093,27.7486,95000.0
2010-03-05 15:30:00,35.26,35.33,35.16,35.23,214900.0,27.7486,27.8037,27.6699,27.725,214900.0
2010-03-08 09:30:00,35.17,35.36,34.87,34.87,39700.0,27.6778,27.8273,27.4417,27.4417,39700.0
2010-03-08 10:00:00,34.87,35.25,34.8,35.06,70900.0,27.4417,27.7407,27.3866,27.5912,70900.0
2010-03-08 10:30:00,35.05,35.17,34.91,34.92,39100.0,27.5833,27.6778,27.4732,27.481,39100.0
2010-03-08 11:00:00,34.91,34.91,34.73,34.85,51400.0,27.4732,27.4732,27.3315,27.426,51400.0
2010-03-08 11:30:00,34.86,35.07,34.85,34.94,56200.0,27.4338,27.5991,27.426,27.4968,56200.0
2010-03-08 12:00:00,34.94,35.07,34.93,35.07,50900.0,27.4968,27.5991,27.4889,27.5991,50900.0
2010-03-08 12:30:00,35.08,35.12,35.01,35.12,20400.0,27.607,27.6384,27.5519,27.6384,20400.0
2010-03-08 13:00:00,35.12,35.23,35.1,35.17,24400.0,27.6384,27.725,27.6227,27.6778,24400.0
2010-03-08 13:30:00,35.18,35.18,35.01,35.05,27000.0,27.6857,27.6857,27.5519,27.5833,27000.0
2010-03-08 14:00:00,35.06,35.15,34.98,35.15,17000.0,27.5912,27.662,27.5283,27.662,17000.0
2010-03-08 14:30:00,35.17,35.24,35.17,35.2,16800.0,27.6778,27.7329,27.6778,27.7014,16800.0
2010-03-08 15:00:00,35.19,35.2,35.14,35.18,29400.0,27.6935,27.7014,27.6542,27.6857,29400.0
2010-03-08 15:30:00,35.18,35.21,35.1,35.13,68900.0,27.6857,27.7093,27.6227,27.6463,68900.0
2010-03-09 09:30:00,35.04,35.37,34.87,35.36,35000.0,27.5755,27.8352,27.4417,27.8273,35000.0
2010-03-09 10:00:00,35.38,35.38,35.2,35.25,27100.0,27.843,27.843,27.7014,27.7407,27100.0
2010-03-09 10:30:00,35.25,35.29,35.15,35.21,29600.0,27.7407,27.7722,27.662,27.7093,29600.0
2010-03-09 11:00:00,35.22,35.44,35.15,35.44,24800.0,27.7171,27.8903,27.662,27.8903,24800.0
2010-03-09 11:30:00,35.43,35.52,35.39,35.49,16400.0,27.8824,27.9532,27.8509,27.9296,16400.0
2010-03-09 12:00:00,35.5,35.55,35.44,35.5,15800.0,27.9375,27.9768,27.8903,27.9375,15800.0
2010-03-09 12:30:00,35.49,35.5,35.46,35.49,70300.0,27.9296,27.9375,27.906,27.9296,70300.0
2010-03-09 13:00:00,35.49,35.5,35.46,35.49,29600.0,27.9296,27.9375,27.906,27.9296,29600.0
2010-03-09 13:30:00,35.49,35.54,35.41,35.42,26100.0,27.9296,27.969,27.8667,27.8745,26100.0
2010-03-09 14:00:00,35.45,35.69,35.44,35.66,50100.0,27.8981,28.087,27.8903,28.0634,50100.0
2010-03-09 14:30:00,35.66,35.67,35.55,35.6,85800.0,28.0634,28.0713,27.9768,28.0162,85800.0
2010-03-09 15:00:00,35.61,35.62,35.4,35.49,105000.0,28.0241,28.0319,27.8588,27.9296,105000.0
2010-03-09 15:30:00,35.48,35.62,35.45,35.6,133400.0,27.9217,28.0319,27.8981,28.0162,133400.0
2010-03-10 09:30:00,35.72,35.93,35.52,35.84,81700.0,28.1106,28.2759,27.9532,28.2051,81700.0
2010-03-10 10:00:00,35.84,35.91,35.41,35.54,205200.0,28.2051,28.2601,27.8667,27.969,205200.0
2010-03-10 10:30:00,35.55,35.67,35.36,35.38,127100.0,27.9768,28.0713,27.8273,27.843,127100.0
2010-03-10 11:00:00,35.37,35.6,35.37,35.53,169500.0,27.8352,28.0162,27.8352,27.9611,169500.0
2010-03-10 11:30:00,35.54,35.6,35.39,35.53,74300.0,27.969,28.0162,27.8509,27.9611,74300.0
2010-03-10 12:00:00,35.54,35.54,35.12,35.21,121100.0,27.969,27.969,27.6384,27.7093,121100.0
2010-03-10 12:30:00,35.2,35.32,35.1,35.26,57900.0,27.7014,27.7958,27.6227,27.7486,57900.0
2010-03-10 13:00:00,35.27,35.33,35.23,35.31,14100.0,27.7565,27.8037,27.725,27.788,14100.0
2010-03-10 13:30:00,35.31,35.45,35.21,35.35,53000.0,27.788,27.8981,27.7093,27.8194,53000.0
2010-03-10 14:00:00,35.36,35.48,35.25,35.46,25700.0,27.8273,27.9217,27.7407,27.906,25700.0
2010-03-10 14:30:00,35.46,35.61,35.43,35.46,48300.0,27.906,28.0241,27.8824,27.906,48300.0
2010-03-10 15:00:00,35.46,35.53,35.41,35.41,38400.0,27.906,27.9611,27.8667,27.8667,38400.0
2010-03-10 15:30:00,35.39,35.57,35.31,35.55,98700.0,27.8509,27.9926,27.788,27.9768,98700.0
2010-03-11 09:30:00,35.42,35.42,34.56,34.79,96100.0,27.8745,27.8745,27.1977,27.3787,96100.0
2010-03-11 10:00:00,34.78,34.93,34.66,34.67,49800.0,27.3709,27.4889,27.2764,27.2843,49800.0
2010-03-11 10:30:00,34.67,34.67,34.5,34.54,79900.0,27.2843,27.2843,27.1505,27.182,79900.0
2010-03-11 11:00:00,34.54,34.54,34.36,34.43,65800.0,27.182,27.182,27.0403,27.0954,65800.0
2010-03-11 11:30:00,34.41,34.43,34.34,34.42,85400.0,27.0797,27.0954,27.0246,27.0876,85400.0
2010-03-11 12:00:00,34.42,34.43,34.19,34.2,76600.0,27.0876,27.0954,26.9066,26.9144,76600.0
2010-03-11 12:30:00,34.2,34.24,34.08,34.11,55300.0,26.9144,26.9459,26.82,26.8436,55300.0
2010-03-11 13:00:00,34.11,34.15,34.04,34.04,64300.0,26.8436,26.8751,26.7885,26.7885,64300.0
2010-03-11 13:30:00,34.04,34.17,33.99,34.0,72200.0,26.7885,26.8908,26.7492,26.757,72200.0
2010-03-11 14:00:00,33.99,34.08,33.86,34.03,93900.0,26.7492,26.82,26.6469,26.7806,93900.0
2010-03-11 14:30:00,34.03,34.08,33.98,34.06,103400.0,26.7806,26.82,26.7413,26.8042,103400.0
2010-03-11 15:00:00,34.05,34.14,34.03,34.1,173800.0,26.7964,26.8672,26.7806,26.8357,173800.0
2010-03-11 15:30:00,34.1,34.18,33.99,34.18,231300.0,26.8357,26.8987,26.7492,26.8987,231300.0
2010-03-12 09:30:00,34.43,35.06,34.38,34.86,171500.0,27.0954,27.5912,27.0561,27.4338,171500.0
2010-03-12 10:00:00,34.88,34.92,34.37,34.69,141800.0,27.4496,27.481,27.0482,27.3,141800.0
2010-03-12 10:30:00,34.7,34.77,34.41,34.46,68400.0,27.3079,27.363,27.0797,27.119,68400.0
2010-03-12 11:00:00,34.46,34.53,34.32,34.43,54600.0,27.119,27.1741,27.0089,27.0954,54600.0
2010-03-12 11:30:00,34.44,34.66,34.43,34.54,35200.0,27.1033,27.2764,27.0954,27.182,35200.0
2010-03-12 12:00:00,34.52,34.55,34.3,34.32,51300.0,27.1663,27.1899,26.9931,27.0089,51300.0
2010-03-12 12:30:00,34.32,34.34,34.23,34.31,55200.0,27.0089,27.0246,26.938,27.001,55200.0
2010-03-12 13:00:00,34.33,34.36,34.24,34.24,39600.0,27.0167,27.0403,26.9459,26.9459,39600.0
2010-03-12 13:30:00,34.25,34.35,34.24,34.34,66300.0,26.9538,27.0325,26.9459,27.0246,66300.0
2010-03-12 14:00:00,34.35,34.56,34.34,34.51,53000.0,27.0325,27.1977,27.0246,27.1584,53000.0
2010-03-12 14:30:00,34.51,34.6,34.34,34.39,75200.0,27.1584,27.2292,27.0246,27.0639,75200.0
2010-03-12 15:00:00,34.39,34.53,34.39,34.49,80400.0,27.0639,27.1741,27.0639,27.1426,80400.0
2010-03-12 15:30:00,34.49,34.73,34.47,34.72,149400.0,27.1426,27.3315,27.1269,27.3236,149400.0
2010-03-15 09:30:00,34.7,34.7,34.34,34.37,15400.0,27.3079,27.3079,27.0246,27.0482,15400.0
2010-03-15 10:00:00,34.36,34.61,34.29,34.5,33600.0,27.0403,27.2371,26.9853,27.1505,33600.0
2010-03-15 10:30:00,34.48,34.48,34.3,34.41,39800.0,27.1348,27.1348,26.9931,27.0797,39800.0
2010-03-15 11:00:00,34.42,34.45,34.13,34.18,58300.0,27.0876,27.1112,26.8593,26.8987,58300.0
2010-03-15 11:30:00,34.16,34.38,34.15,34.21,36200.0,26.8829,27.0561,26.8751,26.9223,36200.0
2010-03-15 12:00:00,34.21,34.48,34.19,34.44,36200.0,26.9223,27.1348,26.9066,27.1033,36200.0
2010-03-15 12:30:00,34.43,34.57,34.42,34.56,39700.0,27.0954,27.2056,27.0876,27.1977,39700.0
2010-03-15 13:00:00,34.54,34.54,34.42,34.46,31900.0,27.182,27.182,27.0876,27.119,31900.0
2010-03-15 13:30:00,34.45,34.57,34.45,34.55,35700.0,27.1112,27.2056,27.1112,27.1899,35700.0
2010-03-15 14:00:00,34.55,34.58,34.35,34.43,117500.0,27.1899,27.2135,27.0325,27.0954,117500.0
2010-03-15 14:30:00,34.42,34.53,34.34,34.47,29500.0,27.0876,27.1741,27.0246,27.1269,29500.0
2010-03-15 15:00:00,34.48,34.58,34.47,34.57,42700.0,27.1348,27.2135,27.1269,27.2056,42700.0
2010-03-15 15:30:00,34.58,34.64,34.54,34.61,92500.0,27.2135,27.2607,27.182,27.2371,92500.0
2010-03-16 09:30:00,34.86,35.01,34.53,34.59,54100.0,27.4338,27.5519,27.1741,27.2213,54100.0
2010-03-16 10:00:00,34.59,34.64,34.41,34.47,42300.0,27.2213,27.2607,27.0797,27.1269,42300.0
2010-03-16 10:30:00,34.48,34.67,34.47,34.66,39800.0,27.1348,27.2843,27.1269,27.2764,39800.0
2010-03-16 11:00:00,34.7,34.73,34.66,34.71,22600.0,27.3079,27.3315,27.2764,27.3158,22600.0
2010-03-16 11:30:00,34.72,34.75,34.67,34.72,19900.0,27.3236,27.3473,27.2843,27.3236,19900.0
2010-03-16 12:00:00,34.74,34.85,34.73,34.78,21200.0,27.3394,27.426,27.3315,27.3709,21200.0
2010-03-16 12:30:00,34.78,34.78,34.59,34.64,77900.0,27.3709,27.3709,27.2213,27.2607,77900.0
2010-03-16 13:00:00,34.67,34.7,34.6,34.61,17200.0,27.2843,27.3079,27.2292,27.2371,17200.0
2010-03-16 13:30:00,34.61,34.71,34.6,34.71,21900.0,27.2371,27.3158,27.2292,27.3158,21900.0
2010-03-16 14:00:00,34.71,34.81,34.65,34.73,42600.0,27.3158,27.3945,27.2686,27.3315,42600.0
2010-03-16 14:30:00,34.73,34.73,34.53,34.64,42500.0,27.3315,27.3315,27.1741,27.2607,42500.0
2010-03-16 15:00:00,34.64,34.79,34.64,34.73,32800.0,27.2607,27.3787,27.2607,27.3315,32800.0
2010-03-16 15:30:00,34.73,34.91,34.71,34.9,84100.0,27.3315,27.4732,27.3158,27.4653,84100.0
2010-03-17 09:30:00,35.09,35.29,35.0,35.25,65800.0,27.6148,27.7722,27.544,27.7407,65800.0
2010-03-17 10:00:00,35.28,35.42,35.25,35.26,53000.0,27.7644,27.8745,27.7407,27.7486,53000.0
2010-03-17 10:30:00,35.26,35.39,35.25,35.39,28100.0,27.7486,27.8509,27.7407,27.8509,28100.0
2010-03-17 11:00:00,35.38,35.54,35.34,35.47,32900.0,27.843,27.969,27.8116,27.9139,32900.0
2010-03-17 11:30:00,35.47,35.52,35.42,35.47,23800.0,27.9139,27.9532,27.8745,27.9139,23800.0
2010-03-17 12:00:00,35.49,35.59,35.48,35.53,58400.0,27.9296,28.0083,27.9217,27.9611,58400.0
2010-03-17 12:30:00,35.52,35.6,35.52,35.59,17100.0,27.9532,28.0162,27.9532,28.0083,17100.0
2010-03-17 13:00:00,35.59,35.64,35.56,35.63,21900.0,28.0083,28.0477,27.9847,28.0398,21900.0
2010-03-17 13:30:00,35.63,35.73,35.56,35.59,60400.0,28.0398,28.1185,27.9847,28.0083,60400.0
2010-03-17 14:00:00,35.59,35.79,35.55,35.67,72400.0,28.0083,28.1657,27.9768,28.0713,72400.0
2010-03-17 14:30:00,35.67,35.69,35.56,35.57,17200.0,28.0713,28.087,27.9847,27.9926,17200.0
2010-03-17 15:00:00,35.58,35.6,35.43,35.48,86900.0,28.0004,28.0162,27.8824,27.9217,86900.0
2010-03-17 15:30:00,35.47,35.49,35.38,35.43,96400.0,27.9139,27.9296,27.843,27.8824,96400.0
2010-03-18 09:30:00,34.97,35.22,34.5,34.92,182200.0,27.5204,27.7171,27.1505,27.481,182200.0
2010-03-18 10:00:00,34.91,35.3,34.88,35.24,43400.0,27.4732,27.7801,27.4496,27.7329,43400.0
2010-03-18 10:30:00,35.23,35.29,35.07,35.17,54000.0,27.725,27.7722,27.5991,27.6778,54000.0
2010-03-18 11:00:00,35.19,35.39,35.19,35.35,32900.0,27.6935,27.8509,27.6935,27.8194,32900.0
2010-03-18 11:30:00,35.36,35.37,35.09,35.15,29300.0,27.8273,27.8352,27.6148,27.662,29300.0
2010-03-18 12:00:00,35.14,35.15,35.03,35.05,42100.0,27.6542,27.662,27.5676,27.5833,42100.0
2010-03-18 12:30:00,35.05,35.05,34.91,34.97,24000.0,27.5833,27.5833,27.4732,27.5204,24000.0
2010-03-18 13:00:00,34.98,35.03,34.96,34.99,27300.0,27.5283,27.5676,27.5125,27.5361,27300.0
2010-03-18 13:30:00,34.99,35.05,34.92,35.0,17000.0,27.5361,27.5833,27.481,27.544,17000.0
2010-03-18 14:00:00,35.0,35.02,34.91,34.92,26800.0,27.544,27.5597,27.4732,27.481,26800.0
2010-03-18 14:30:00,34.92,34.97,34.83,34.87,53200.0,27.481,27.5204,27.4102,27.4417,53200.0
2010-03-18 15:00:00,34.87,34.88,34.78,34.84,66700.0,27.4417,27.4496,27.3709,27.4181,66700.0
2010-03-18 15:30:00,34.84,34.96,34.74,34.9,124100.0,27.4181,27.5125,27.3394,27.4653,124100.0
2010-03-19 09:30:00,35.12,35.21,34.81,34.95,196300.0,27.6384,27.7093,27.3945,27.5047,196300.0
2010-03-19 10:00:00,34.96,34.97,34.59,34.63,80400.0,27.5125,27.5204,27.2213,27.2528,80400.0
2010-03-19 10:30:00,34.62,34.81,34.51,34.74,61600.0,27.245,27.3945,27.1584,27.3394,61600.0
2010-03-19 11:00:00,34.73,34.73,34.42,34.51,55300.0,27.3315,27.3315,27.0876,27.1584,55300.0
2010-03-19 11:30:00,34.51,34.58,34.44,34.44,46700.0,27.1584,27.2135,27.1033,27.1033,46700.0
2010-03-19 12:00:00,34.44,34.49,34.38,34.39,38100.0,27.1033,27.1426,27.0561,27.0639,38100.0
2010-03-19 12:30:00,34.38,34.47,34.36,34.45,23000.0,27.0561,27.1269,27.0403,27.1112,23000.0
2010-03-19 13:00:00,34.45,34.55,34.45,34.52,26500.0,27.1112,27.1899,27.1112,27.1663,26500.0
2010-03-19 13:30:00,34.53,34.54,34.34,34.48,49100.0,27.1741,27.182,27.0246,27.1348,49100.0
2010-03-19 14:00:00,34.49,34.82,34.45,34.82,45200.0,27.1426,27.4023,27.1112,27.4023,45200.0
2010-03-19 14:30:00,34.84,34.84,34.6,34.61,69100.0,27.4181,27.4181,27.2292,27.2371,69100.0
2010-03-19 15:00:00,34.59,34.7,34.53,34.53,65000.0,27.2213,27.3079,27.1741,27.1741,65000.0
2010-03-19 15:30:00,34.53,34.66,34.47,34.53,165100.0,27.1741,27.2764,27.1269,27.1741,165100.0
2010-03-22 09:30:00,34.29,34.29,33.97,34.27,104500.0,26.9853,26.9853,26.7334,26.9695,104500.0
2010-03-22 10:00:00,34.29,34.35,33.95,34.35,56400.0,26.9853,27.0325,26.7177,27.0325,56400.0
2010-03-22 10:30:00,34.33,34.69,34.33,34.63,27600.0,27.0167,27.3,27.0167,27.2528,27600.0
2010-03-22 11:00:00,34.62,34.75,34.61,34.75,24500.0,27.245,27.3473,27.2371,27.3473,24500.0
2010-03-22 11:30:00,34.75,34.82,34.64,34.82,14200.0,27.3473,27.4023,27.2607,27.4023,14200.0
2010-03-22 12:00:00,34.83,34.92,34.74,34.9,22600.0,27.4102,27.481,27.3394,27.4653,22600.0
2010-03-22 12:30:00,34.9,35.01,34.85,34.92,42400.0,27.4653,27.5519,27.426,27.481,42400.0
2010-03-22 13:00:00,34.91,35.03,34.85,34.85,49400.0,27.4732,27.5676,27.426,27.426,49400.0
2010-03-22 13:30:00,34.85,35.0,34.85,34.97,22200.0,27.426,27.544,27.426,27.5204,22200.0
2010-03-22 14:00:00,34.97,35.01,34.86,34.91,71700.0,27.5204,27.5519,27.4338,27.4732,71700.0
2010-03-22 14:30:00,34.9,34.97,34.76,34.77,54800.0,27.4653,27.5204,27.3551,27.363,54800.0
2010-03-22 15:00:00,34.77,34.9,34.75,34.81,62100.0,27.363,27.4653,27.3473,27.3945,62100.0
2010-03-22 15:30:00,34.82,34.88,34.74,34.76,120000.0,27.4023,27.4496,27.3394,27.3551,120000.0
2010-03-23 09:30:00,34.9,35.3,34.81,35.16,60400.0,27.4653,27.7801,27.3945,27.6699,60400.0
2010-03-23 10:00:00,35.22,35.33,35.13,35.3,152800.0,27.7171,27.8037,27.6463,27.7801,152800.0
2010-03-23 10:30:00,35.28,35.49,35.24,35.29,87100.0,27.7644,27.9296,27.7329,27.7722,87100.0
2010-03-23 11:00:00,35.3,35.5,35.18,35.41,63300.0,27.7801,27.9375,27.6857,27.8667,63300.0
2010-03-23 11:30:00,35.43,35.6,35.38,35.57,45400.0,27.8824,28.0162,27.843,27.9926,45400.0
2010-03-23 12:00:00,35.57,35.95,35.57,35.92,95600.0,27.9926,28.2916,27.9926,28.268,95600.0
2010-03-23 12:30:00,35.92,36.07,35.79,36.06,74000.0,28.268,28.3861,28.1657,28.3782,74000.0
2010-03-23 13:00:00,36.05,36.15,35.94,35.95,41900.0,28.3703,28.449,28.2838,28.2916,41900.0
2010-03-23 13:30:00,35.95,35.95,35.89,35.91,35600.0,28.2916,28.2916,28.2444,28.2601,35600.0
2010-03-23 14:00:00,35.89,35.96,35.84,35.85,74900.0,28.2444,28.2995,28.2051,28.2129,74900.0
2010-03-23 14:30:00,35.85,35.9,35.8,35.88,61400.0,28.2129,28.2523,28.1736,28.2365,61400.0
2010-03-23 15:00:00,35.87,35.91,35.74,35.89,142500.0,28.2287,28.2601,28.1264,28.2444,142500.0
2010-03-23 15:30:00,35.88,35.93,35.78,35.86,156100.0,28.2365,28.2759,28.1578,28.2208,156100.0
2010-03-24 09:30:00,35.65,35.77,35.36,35.64,57800.0,28.0555,28.15,27.8273,28.0477,57800.0
2010-03-24 10:00:00,35.59,35.62,35.45,35.5,20800.0,28.0083,28.0319,27.8981,27.9375,20800.0
2010-03-24 10:30:00,35.52,35.87,35.46,35.83,37500.0,27.9532,28.2287,27.906,28.1972,37500.0
2010-03-24 11:00:00,35.81,35.86,35.64,35.74,82600.0,28.1814,28.2208,28.0477,28.1264,82600.0
2010-03-24 11:30:00,35.75,35.91,35.74,35.85,48200.0,28.1342,28.2601,28.1264,28.2129,48200.0
2010-03-24 12:00:00,35.85,36.0,35.83,35.99,35500.0,28.2129,28.331,28.1972,28.3231,35500.0
2010-03-24 12:30:00,35.98,36.09,35.88,35.89,64200.0,28.3152,28.4018,28.2365,28.2444,64200.0
2010-03-24 13:00:00,35.88,35.9,35.75,35.88,39900.0,28.2365,28.2523,28.1342,28.2365,39900.0
2010-03-24 13:30:00,35.88,35.99,35.86,35.93,41400.0,28.2365,28.3231,28.2208,28.2759,41400.0
2010-03-24 14:00:00,35.94,35.96,35.85,35.85,25200.0,28.2838,28.2995,28.2129,28.2129,25200.0
2010-03-24 14:30:00,35.83,35.87,35.79,35.83,28700.0,28.1972,28.2287,28.1657,28.1972,28700.0
2010-03-24 15:00:00,35.82,35.9,35.77,35.86,50800.0,28.1893,28.2523,28.15,28.2208,50800.0
2010-03-24 15:30:00,35.86,35.91,35.76,35.79,88600.0,28.2208,28.2601,28.1421,28.1657,88600.0
2010-03-25 09:30:00,36.23,36.36,36.06,36.18,121300.0,28.512,28.6143,28.3782,28.4726,121300.0
2010-03-25 10:00:00,36.18,36.27,36.01,36.08,70800.0,28.4726,28.5435,28.3388,28.3939,70800.0
2010-03-25 10:30:00,36.1,36.32,36.09,36.24,65300.0,28.4097,28.5828,28.4018,28.5198,65300.0
2010-03-25 11:00:00,36.25,36.72,36.23,36.71,86600.0,28.5277,28.8976,28.512,28.8897,86600.0
2010-03-25 11:30:00,36.71,36.76,36.49,36.54,50300.0,28.8897,28.9291,28.7166,28.7559,50300.0
2010-03-25 12:00:00,36.55,36.64,36.49,36.62,37500.0,28.7638,28.8346,28.7166,28.8189,37500.0
2010-03-25 12:30:00,36.63,36.65,36.51,36.62,64600.0,28.8268,28.8425,28.7323,28.8189,64600.0
2010-03-25 13:00:00,36.63,36.79,36.57,36.76,66300.0,28.8268,28.9527,28.7795,28.9291,66300.0
2010-03-25 13:30:00,36.74,36.76,36.42,36.51,75300.0,28.9133,28.9291,28.6615,28.7323,75300.0
2010-03-25 14:00:00,36.51,36.71,36.45,36.48,103800.0,28.7323,28.8897,28.6851,28.7087,103800.0
2010-03-25 14:30:00,36.48,36.54,36.31,36.4,72500.0,28.7087,28.7559,28.5749,28.6458,72500.0
2010-03-25 15:00:00,36.41,36.55,36.37,36.37,76800.0,28.6536,28.7638,28.6222,28.6222,76800.0
2010-03-25 15:30:00,36.37,36.41,35.88,35.93,190100.0,28.6222,28.6536,28.2365,28.2759,190100.0
2010-03-26 09:30:00,36.12,36.32,35.9,36.18,63700.0,28.4254,28.5828,28.2523,28.4726,63700.0
2010-03-26 10:00:00,36.22,36.59,36.22,36.49,102500.0,28.5041,28.7953,28.5041,28.7166,102500.0
2010-03-26 10:30:00,36.5,36.51,36.15,36.19,38000.0,28.7245,28.7323,28.449,28.4805,38000.0
2010-03-26 11:00:00,36.19,36.3,36.17,36.26,29100.0,28.4805,28.5671,28.4648,28.5356,29100.0
2010-03-26 11:30:00,36.27,36.29,36.19,36.22,26700.0,28.5435,28.5592,28.4805,28.5041,26700.0
2010-03-26 12:00:00,36.23,36.31,36.06,36.07,22300.0,28.512,28.5749,28.3782,28.3861,22300.0
2010-03-26 12:30:00,36.07,36.09,35.83,35.92,33600.0,28.3861,28.4018,28.1972,28.268,33600.0
2010-03-26 13:00:00,35.91,35.95,35.69,35.78,32600.0,28.2601,28.2916,28.087,28.1578,32600.0
2010-03-26 13:30:00,35.76,35.9,35.73,35.78,21000.0,28.1421,28.2523,28.1185,28.1578,21000.0
2010-03-26 14:00:00,35.76,36.0,35.71,36.0,33500.0,28.1421,28.331,28.1028,28.331,33500.0
2010-03-26 14:30:00,35.98,36.0,35.82,35.87,27300.0,28.3152,28.331,28.1893,28.2287,27300.0
2010-03-26 15:00:00,35.87,35.9,35.77,35.86,28400.0,28.2287,28.2523,28.15,28.2208,28400.0
2010-03-26 15:30:00,35.85,35.98,35.82,35.93,64400.0,28.2129,28.3152,28.1893,28.2759,64400.0
2010-03-29 09:30:00,36.04,36.44,36.04,36.25,28200.0,28.3625,28.6772,28.3625,28.5277,28200.0
2010-03-29 10:00:00,36.25,36.25,36.07,36.19,25500.0,28.5277,28.5277,28.3861,28.4805,25500.0
2010-03-29 10:30:00,36.19,36.32,36.13,36.23,48800.0,28.4805,28.5828,28.4333,28.512,48800.0
2010-03-29 11:00:00,36.23,36.33,36.18,36.21,65100.0,28.512,28.5907,28.4726,28.4962,65100.0
2010-03-29 11:30:00,36.23,36.29,36.21,36.28,27800.0,28.512,28.5592,28.4962,28.5513,27800.0
2010-03-29 12:00:00,36.28,36.36,36.22,36.28,17300.0,28.5513,28.6143,28.5041,28.5513,17300.0
2010-03-29 12:30:00,36.27,36.3,36.02,36.04,78900.0,28.5435,28.5671,28.3467,28.3625,78900.0
2010-03-29 13:00:00,36.05,36.25,35.96,36.24,96200.0,28.3703,28.5277,28.2995,28.5198,96200.0
2010-03-29 13:30:00,36.25,36.34,36.19,36.2,25400.0,28.5277,28.5985,28.4805,28.4884,25400.0
2010-03-29 14:00:00,36.21,36.28,36.17,36.18,23600.0,28.4962,28.5513,28.4648,28.4726,23600.0
2010-03-29 14:30:00,36.22,36.24,35.93,36.12,55000.0,28.5041,28.5198,28.2759,28.4254,55000.0
2010-03-29 15:00:00,36.14,36.29,36.14,36.23,33100.0,28.4411,28.5592,28.4411,28.512,33100.0
2010-03-29 15:30:00,36.24,36.27,36.09,36.21,70900.0,28.5198,28.5435,28.4018,28.4962,70900.0
2010-03-30 09:30:00,36.47,36.95,36.47,36.92,159300.0,28.7008,29.0786,28.7008,29.055,159300.0
2010-03-30 10:00:00,36.93,37.04,36.76,36.83,715200.0,29.0629,29.1494,28.9291,28.9842,715200.0
2010-03-30 10:30:00,36.83,37.02,36.83,36.9,83800.0,28.9842,29.1337,28.9842,29.0392,83800.0
2010-03-30 11:00:00,36.9,36.96,36.54,36.93,104000.0,29.0392,29.0865,28.7559,29.0629,104000.0
2010-03-30 11:30:00,36.95,37.1,36.72,36.8,91600.0,29.0786,29.1966,28.8976,28.9605,91600.0
2010-03-30 12:00:00,36.8,36.88,36.63,36.85,54700.0,28.9605,29.0235,28.8268,28.9999,54700.0
2010-03-30 12:30:00,36.85,36.95,36.78,36.82,31400.0,28.9999,29.0786,28.9448,28.9763,31400.0
2010-03-30 13:00:00,36.82,36.83,36.64,36.72,43100.0,28.9763,28.9842,28.8346,28.8976,43100.0
2010-03-30 13:30:00,36.71,36.75,36.56,36.65,47100.0,28.8897,28.9212,28.7717,28.8425,47100.0
2010-03-30 14:00:00,36.64,36.71,36.6,36.63,29500.0,28.8346,28.8897,28.8032,28.8268,29500.0
2010-03-30 14:30:00,36.64,36.89,36.62,36.8,69500.0,28.8346,29.0314,28.8189,28.9605,69500.0
2010-03-30 15:00:00,36.8,36.87,36.76,36.79,99800.0,28.9605,29.0156,28.9291,28.9527,99800.0
2010-03-30 15:30:00,36.8,36.85,36.64,36.64,146300.0,28.9605,28.9999,28.8346,28.8346,146300.0
2010-03-31 09:30:00,36.64,36.71,36.39,36.61,38800.0,28.8346,28.8897,28.6379,28.811,38800.0
2010-03-31 10:00:00,36.61,36.78,36.54,36.77,40800.0,28.811,28.9448,28.7559,28.9369,40800.0
2010-03-31 10:30:00,36.75,36.85,36.6,36.72,33800.0,28.9212,28.9999,28.8032,28.8976,33800.0
2010-03-31 11:00:00,36.7,36.72,36.31,36.36,48900.0,28.8819,28.8976,28.5749,28.6143,48900.0
2010-03-31 11:30:00,36.35,36.37,36.25,36.31,104800.0,28.6064,28.6222,28.5277,28.5749,104800.0
2010-03-31 12:00:00,36.3,36.43,36.23,36.26,87800.0,28.5671,28.6694,28.512,28.5356,87800.0
2010-03-31 12:30:00,36.27,36.34,36.06,36.1,73800.0,28.5435,28.5985,28.3782,28.4097,73800.0
2010-03-31 13:00:00,36.09,36.23,35.97,36.23,51700.0,28.4018,28.512,28.3074,28.512,51700.0
2010-03-31 13:30:00,36.24,36.27,36.21,36.26,12100.0,28.5198,28.5435,28.4962,28.5356,12100.0
2010-03-31 14:00:00,36.27,36.29,36.23,36.27,31200.0,28.5435,28.5592,28.512,28.5435,31200.0
2010-03-31 14:30:00,36.27,36.27,36.1,36.13,24400.0,28.5435,28.5435,28.4097,28.4333,24400.0
2010-03-31 15:00:00,36.13,36.15,35.99,36.04,51200.0,28.4333,28.449,28.3231,28.3625,51200.0
2010-03-31 15:30:00,36.04,36.06,35.84,35.85,160400.0,28.3625,28.3782,28.2051,28.2129,160400.0
2010-04-01 09:30:00,36.09,36.51,36.07,36.48,59500.0,28.4018,28.7323,28.3861,28.7087,59500.0
2010-04-01 10:00:00,36.5,36.6,36.4,36.41,24400.0,28.7245,28.8032,28.6458,28.6536,24400.0
2010-04-01 10:30:00,36.43,36.6,36.42,36.48,31600.0,28.6694,28.8032,28.6615,28.7087,31600.0
2010-04-01 11:00:00,36.48,36.49,36.27,36.29,42800.0,28.7087,28.7166,28.5435,28.5592,42800.0
2010-04-01 11:30:00,36.31,36.33,36.28,36.3,28100.0,28.5749,28.5907,28.5513,28.5671,28100.0
2010-04-01 12:00:00,36.3,36.33,36.27,36.27,51000.0,28.5671,28.5907,28.5435,28.5435,51000.0
2010-04-01 12:30:00,36.27,36.32,36.26,36.3,25600.0,28.5435,28.5828,28.5356,28.5671,25600.0
2010-04-01 13:00:00,36.29,36.3,36.26,36.3,15500.0,28.5592,28.5671,28.5356,28.5671,15500.0
2010-04-01 13:30:00,36.29,36.3,36.01,36.08,42300.0,28.5592,28.5671,28.3388,28.3939,42300.0
2010-04-01 14:00:00,36.07,36.26,36.01,36.18,25000.0,28.3861,28.5356,28.3388,28.4726,25000.0
2010-04-01 14:30:00,36.18,36.19,35.94,36.09,33600.0,28.4726,28.4805,28.2838,28.4018,33600.0
2010-04-01 15:00:00,36.1,36.25,36.09,36.2,35800.0,28.4097,28.5277,28.4018,28.4884,35800.0
2010-04-01 15:30:00,36.19,36.26,36.1,36.21,91300.0,28.4805,28.5356,28.4097,28.4962,91300.0
2010-04-05 09:30:00,36.46,36.84,36.45,36.82,28900.0,28.693,28.992,28.6851,28.9763,28900.0
2010-04-05 10:00:00,36.82,37.0,36.78,36.93,39600.0,28.9763,29.1179,28.9448,29.0629,39600.0
2010-04-05 10:30:00,36.92,37.12,36.9,37.09,62400.0,29.055,29.2124,29.0392,29.1888,62400.0
2010-04-05 11:00:00,37.09,37.13,36.99,37.05,42800.0,29.1888,29.2202,29.1101,29.1573,42800.0
2010-04-05 11:30:00,37.05,37.13,36.97,37.12,90800.0,29.1573,29.2202,29.0943,29.2124,90800.0
2010-04-05 12:00:00,37.13,37.14,37.01,37.05,45200.0,29.2202,29.2281,29.1258,29.1573,45200.0
2010-04-05 12:30:00,37.05,37.09,37.02,37.06,57600.0,29.1573,29.1888,29.1337,29.1652,57600.0
2010-04-05 13:00:00,37.06,37.06,37.0,37.03,44500.0,29.1652,29.1652,29.1179,29.1416,44500.0
2010-04-05 13:30:00,37.03,37.03,37.0,37.01,45700.0,29.1416,29.1416,29.1179,29.1258,45700.0
2010-04-05 14:00:00,37.01,37.12,37.0,37.11,40900.0,29.1258,29.2124,29.1179,29.2045,40900.0
2010-04-05 14:30:00,37.12,37.21,37.11,37.21,42900.0,29.2124,29.2832,29.2045,29.2832,42900.0
2010-04-05 15:00:00,37.2,37.27,37.19,37.22,47600.0,29.2753,29.3304,29.2675,29.2911,47600.0
2010-04-05 15:30:00,37.22,37.25,37.16,37.25,85300.0,29.2911,29.3147,29.2439,29.3147,85300.0
2010-04-06 09:30:00,37.36,37.46,37.12,37.16,69900.0,29.4013,29.48,29.2124,29.2439,69900.0
2010-04-06 10:00:00,37.16,37.41,37.12,37.37,75800.0,29.2439,29.4406,29.2124,29.4091,75800.0
2010-04-06 10:30:00,37.36,37.39,37.29,37.29,35500.0,29.4013,29.4249,29.3462,29.3462,35500.0
2010-04-06 11:00:00,37.29,37.38,37.26,37.35,28100.0,29.3462,29.417,29.3226,29.3934,28100.0
2010-04-06 11:30:00,37.35,37.42,37.25,37.31,24100.0,29.3934,29.4485,29.3147,29.3619,24100.0
2010-04-06 12:00:00,37.31,37.34,37.24,37.28,14600.0,29.3619,29.3855,29.3068,29.3383,14600.0
2010-04-06 12:30:00,37.29,37.36,37.22,37.31,67100.0,29.3462,29.4013,29.2911,29.3619,67100.0
2010-04-06 13:00:00,37.32,37.37,37.23,37.25,27100.0,29.3698,29.4091,29.2989,29.3147,27100.0
2010-04-06 13:30:00,37.26,37.37,37.24,37.32,17400.0,29.3226,29.4091,29.3068,29.3698,17400.0
2010-04-06 14:00:00,37.32,37.5,37.31,37.44,42800.0,29.3698,29.5114,29.3619,29.4642,42800.0
2010-04-06 14:30:00,37.45,37.53,37.43,37.43,40500.0,29.4721,29.535,29.4563,29.4563,40500.0
2010-04-06 15:00:00,37.42,37.46,37.32,37.35,897400.0,29.4485,29.48,29.3698,29.3934,897400.0
2010-04-06 15:30:00,37.34,37.5,37.33,37.38,87200.0,29.3855,29.5114,29.3776,29.417,87200.0
2010-04-07 09:30:00,37.39,37.7,37.22,37.42,61000.0,29.4249,29.6688,29.2911,29.4485,61000.0
2010-04-07 10:00:00,37.41,37.53,37.27,37.37,48100.0,29.4406,29.535,29.3304,29.4091,48100.0
2010-04-07 10:30:00,37.35,37.49,37.11,37.3,46100.0,29.3934,29.5036,29.2045,29.354,46100.0
2010-04-07 11:00:00,37.29,37.44,37.21,37.37,245900.0,29.3462,29.4642,29.2832,29.4091,245900.0
2010-04-07 11:30:00,37.38,37.58,37.37,37.5,99200.0,29.417,29.5744,29.4091,29.5114,99200.0
2010-04-07 12:00:00,37.49,37.56,37.42,37.48,90700.0,29.5036,29.5586,29.4485,29.4957,90700.0
2010-04-07 12:30:00,37.47,37.62,37.44,37.57,165500.0,29.4878,29.6059,29.4642,29.5665,165500.0
2010-04-07 13:00:00,37.57,37.72,37.56,37.67,99100.0,29.5665,29.6846,29.5586,29.6452,99100.0
2010-04-07 13:30:00,37.66,37.84,37.65,37.79,57200.0,29.6373,29.779,29.6295,29.7397,57200.0
2010-04-07 14:00:00,37.79,37.79,37.65,37.67,60100.0,29.7397,29.7397,29.6295,29.6452,60100.0
2010-04-07 14:30:00,37.67,37.69,37.56,37.59,69700.0,29.6452,29.661,29.5586,29.5823,69700.0
2010-04-07 15:00:00,37.59,37.59,37.22,37.32,119200.0,29.5823,29.5823,29.2911,29.3698,119200.0
2010-04-07 15:30:00,37.32,37.58,37.24,37.5,145900.0,29.3698,29.5744,29.3068,29.5114,145900.0
2010-04-08 09:30:00,37.37,37.52,37.07,37.28,34000.0,29.4091,29.5272,29.173,29.3383,34000.0
2010-04-08 10:00:00,37.29,37.36,37.14,37.23,78400.0,29.3462,29.4013,29.2281,29.2989,78400.0
2010-04-08 10:30:00,37.24,37.41,37.18,37.35,68700.0,29.3068,29.4406,29.2596,29.3934,68700.0
2010-04-08 11:00:00,37.36,37.58,37.36,37.55,33100.0,29.4013,29.5744,29.4013,29.5508,33100.0
2010-04-08 11:30:00,37.55,37.83,37.54,37.77,112400.0,29.5508,29.7711,29.5429,29.7239,112400.0
2010-04-08 12:00:00,37.76,37.79,37.67,37.68,91800.0,29.716,29.7397,29.6452,29.6531,91800.0
2010-04-08 12:30:00,37.67,37.77,37.66,37.77,31800.0,29.6452,29.7239,29.6373,29.7239,31800.0
2010-04-08 13:00:00,37.78,37.89,37.74,37.78,114400.0,29.7318,29.8183,29.7003,29.7318,114400.0
2010-04-08 13:30:00,37.78,37.96,37.76,37.85,45600.0,29.7318,29.8734,29.716,29.7869,45600.0
2010-04-08 14:00:00,37.83,38.01,37.79,38.0,53800.0,29.7711,29.9128,29.7397,29.9049,53800.0
2010-04-08 14:30:00,37.99,38.07,37.89,37.99,29400.0,29.897,29.96,29.8183,29.897,29400.0
2010-04-08 15:00:00,37.99,38.01,37.76,37.76,72000.0,29.897,29.9128,29.716,29.716,72000.0
2010-04-08 15:30:00,37.76,37.8,37.6,37.71,169900.0,29.716,29.7475,29.5901,29.6767,169900.0
2010-04-09 09:30:00,37.86,38.28,37.79,38.02,131900.0,29.7947,30.1253,29.7397,29.9207,131900.0
2010-04-09 10:00:00,38.06,38.19,38.04,38.17,133800.0,29.9521,30.0544,29.9364,30.0387,133800.0
2010-04-09 10:30:00,38.13,38.29,38.09,38.22,71400.0,30.0072,30.1331,29.9757,30.078,71400.0
2010-04-09 11:00:00,38.21,38.3,38.19,38.28,56800.0,30.0702,30.141,30.0544,30.1253,56800.0
2010-04-09 11:30:00,38.28,38.53,38.25,38.51,89800.0,30.1253,30.322,30.1017,30.3063,89800.0
2010-04-09 12:00:00,38.51,38.6,38.48,38.54,63500.0,30.3063,30.3771,30.2827,30.3299,63500.0
2010-04-09 12:30:00,38.54,38.54,38.48,38.5,47700.0,30.3299,30.3299,30.2827,30.2984,47700.0
2010-04-09 13:00:00,38.5,38.51,38.49,38.49,33000.0,30.2984,30.3063,30.2905,30.2905,33000.0
2010-04-09 13:30:00,38.5,38.5,38.38,38.4,32300.0,30.2984,30.2984,30.204,30.2197,32300.0
2010-04-09 14:00:00,38.4,38.55,38.37,38.52,46100.0,30.2197,30.3377,30.1961,30.3141,46100.0
2010-04-09 14:30:00,38.52,38.6,38.46,38.47,33400.0,30.3141,30.3771,30.2669,30.2748,33400.0
2010-04-09 15:00:00,38.47,38.61,38.44,38.61,77000.0,30.2748,30.385,30.2512,30.385,77000.0
2010-04-09 15:30:00,38.61,38.72,38.46,38.63,216300.0,30.385,30.4715,30.2669,30.4007,216300.0
2010-04-12 09:30:00,38.76,38.85,38.47,38.49,104700.0,30.503,30.5738,30.2748,30.2905,104700.0
2010-04-12 10:00:00,38.47,38.73,38.46,38.62,166700.0,30.2748,30.4794,30.2669,30.3928,166700.0
2010-04-12 10:30:00,38.62,38.74,38.52,38.66,68700.0,30.3928,30.4873,30.3141,30.4243,68700.0
2010-04-12 11:00:00,38.65,38.88,38.65,38.83,73500.0,30.4164,30.5974,30.4164,30.5581,73500.0
2010-04-12 11:30:00,38.83,38.95,38.83,38.9,59600.0,30.5581,30.6525,30.5581,30.6132,59600.0
2010-04-12 12:00:00,38.91,38.94,38.84,38.89,88000.0,30.6211,30.6447,30.566,30.6053,88000.0
2010-04-12 12:30:00,38.89,39.02,38.89,38.99,133900.0,30.6053,30.7076,30.6053,30.684,133900.0
2010-04-12 13:00:00,38.99,39.06,38.89,38.9,108300.0,30.684,30.7391,30.6053,30.6132,108300.0
2010-04-12 13:30:00,38.9,39.02,38.79,38.79,90400.0,30.6132,30.7076,30.5266,30.5266,90400.0
2010-04-12 14:00:00,38.78,38.93,38.71,38.93,85600.0,30.5188,30.6368,30.4637,30.6368,85600.0
2010-04-12 14:30:00,38.93,38.94,38.79,38.81,97000.0,30.6368,30.6447,30.5266,30.5424,97000.0
2010-04-12 15:00:00,38.81,38.94,38.8,38.85,95300.0,30.5424,30.6447,30.5345,30.5738,95300.0
2010-04-12 15:30:00,38.86,38.99,38.82,38.96,168200.0,30.5817,30.684,30.5502,30.6604,168200.0
2010-04-13 09:30:00,38.88,39.39,38.74,39.19,114000.0,30.5974,30.9988,30.4873,30.8414,114000.0
2010-04-13 10:00:00,39.19,39.43,38.9,38.9,139700.0,30.8414,31.0303,30.6132,30.6132,139700.0
2010-04-13 10:30:00,38.9,39.14,38.79,39.12,82300.0,30.6132,30.8021,30.5266,30.7863,82300.0
2010-04-13 11:00:00,39.13,39.38,39.12,39.28,83100.0,30.7942,30.9909,30.7863,30.9122,83100.0
2010-04-13 11:30:00,39.28,39.29,39.0,39.04,60700.0,30.9122,30.9201,30.6919,30.7234,60700.0
2010-04-13 12:00:00,39.04,39.23,39.04,39.2,69000.0,30.7234,30.8729,30.7234,30.8493,69000.0
2010-04-13 12:30:00,39.21,39.34,39.18,39.34,44700.0,30.8572,30.9595,30.8335,30.9595,44700.0
2010-04-13 13:00:00,39.34,39.37,39.3,39.33,61100.0,30.9595,30.9831,30.928,30.9516,61100.0
2010-04-13 13:30:00,39.33,39.45,39.33,39.43,62100.0,30.9516,31.046,30.9516,31.0303,62100.0
2010-04-13 14:00:00,39.44,39.49,39.38,39.47,48400.0,31.0382,31.0775,30.9909,31.0618,48400.0
2010-04-13 14:30:00,39.47,39.52,39.43,39.45,72000.0,31.0618,31.1011,31.0303,31.046,72000.0
2010-04-13 15:00:00,39.44,39.56,39.41,39.5,94800.0,31.0382,31.1326,31.0145,31.0854,94800.0
2010-04-13 15:30:00,39.5,39.62,39.5,39.6,169400.0,31.0854,31.1798,31.0854,31.1641,169400.0
2010-04-14 09:30:00,39.76,39.9,39.11,39.11,200900.0,31.29,31.4002,30.7785,30.7785,200900.0
2010-04-14 10:00:00,39.11,39.21,38.62,38.65,197500.0,30.7785,30.8572,30.3928,30.4164,197500.0
2010-04-14 10:30:00,38.68,38.7,38.13,38.16,279900.0,30.4401,30.4558,30.0072,30.0308,279900.0
2010-04-14 11:00:00,38.16,38.45,38.07,38.4,154600.0,30.0308,30.2591,29.96,30.2197,154600.0
2010-04-14 11:30:00,38.4,38.53,38.4,38.49,109900.0,30.2197,30.322,30.2197,30.2905,109900.0
2010-04-14 12:00:00,38.49,38.75,38.49,38.73,63900.0,30.2905,30.4951,30.2905,30.4794,63900.0
2010-04-14 12:30:00,38.72,38.85,38.65,38.75,56300.0,30.4715,30.5738,30.4164,30.4951,56300.0
2010-04-14 13:00:00,38.75,38.8,38.62,38.8,46600.0,30.4951,30.5345,30.3928,30.5345,46600.0
2010-04-14 13:30:00,38.8,39.05,38.8,38.94,77700.0,30.5345,30.7312,30.5345,30.6447,77700.0
2010-04-14 14:00:00,38.95,39.01,38.94,38.97,51700.0,30.6525,30.6998,30.6447,30.6683,51700.0
2010-04-14 14:30:00,38.98,39.06,38.96,39.03,91500.0,30.6761,30.7391,30.6604,30.7155,91500.0
2010-04-14 15:00:00,39.02,39.1,39.0,39.07,93100.0,30.7076,30.7706,30.6919,30.747,93100.0
2010-04-14 15:30:00,39.07,39.25,39.05,39.19,197300.0,30.747,30.8886,30.7312,30.8414,197300.0
2010-04-15 09:30:00,39.2,39.35,38.88,39.27,77500.0,30.8493,30.9673,30.5974,30.9044,77500.0
2010-04-15 10:00:00,39.29,39.33,39.13,39.13,146000.0,30.9201,30.9516,30.7942,30.7942,146000.0
2010-04-15 10:30:00,39.13,39.32,39.1,39.25,146800.0,30.7942,30.9437,30.7706,30.8886,146800.0
2010-04-15 11:00:00,39.26,39.3,38.61,38.76,138800.0,30.8965,30.928,30.385,30.503,138800.0
2010-04-15 11:30:00,38.78,38.9,38.38,38.52,168500.0,30.5188,30.6132,30.204,30.3141,168500.0
2010-04-15 12:00:00,38.52,38.69,38.35,38.66,121300.0,30.3141,30.4479,30.1804,30.4243,121300.0
2010-04-15 12:30:00,38.66,38.76,38.58,38.72,58200.0,30.4243,30.503,30.3614,30.4715,58200.0
2010-04-15 13:00:00,38.74,38.88,38.72,38.74,110400.0,30.4873,30.5974,30.4715,30.4873,110400.0
2010-04-15 13:30:00,38.75,38.75,38.58,38.6,60200.0,30.4951,30.4951,30.3614,30.3771,60200.0
2010-04-15 14:00:00,38.62,38.77,38.61,38.77,70800.0,30.3928,30.5109,30.385,30.5109,70800.0
2010-04-15 14:30:00,38.76,38.89,38.67,38.84,86200.0,30.503,30.6053,30.4322,30.566,86200.0
2010-04-15 15:00:00,38.84,38.91,38.56,38.58,123900.0,30.566,30.6211,30.3456,30.3614,123900.0
2010-04-15 15:30:00,38.58,38.58,38.26,38.33,262500.0,30.3614,30.3614,30.1095,30.1646,262500.0
2010-04-16 09:30:00,38.46,38.88,38.42,38.63,147200.0,30.2669,30.5974,30.2354,30.4007,147200.0
2010-04-16 10:00:00,38.62,39.0,38.54,38.84,153400.0,30.3928,30.6919,30.3299,30.566,153400.0
2010-04-16 10:30:00,38.84,38.85,38.29,38.33,179100.0,30.566,30.5738,30.1331,30.1646,179100.0
2010-04-16 11:00:00,38.33,38.46,38.0,38.1,124900.0,30.1646,30.2669,29.9049,29.9836,124900.0
2010-04-16 11:30:00,38.08,38.18,37.81,37.87,117300.0,29.9679,30.0466,29.7554,29.8026,117300.0
2010-04-16 12:00:00,37.85,37.91,37.71,37.73,84400.0,29.7869,29.8341,29.6767,29.6924,84400.0
2010-04-16 12:30:00,37.73,38.12,37.65,38.05,113100.0,29.6924,29.9994,29.6295,29.9443,113100.0
2010-04-16 13:00:00,38.04,38.27,37.99,37.99,79800.0,29.9364,30.1174,29.897,29.897,79800.0
2010-04-16 13:30:00,37.98,38.14,37.93,38.14,75800.0,29.8892,30.0151,29.8498,30.0151,75800.0
2010-04-16 14:00:00,38.13,38.54,38.13,38.46,132000.0,30.0072,30.3299,30.0072,30.2669,132000.0
2010-04-16 14:30:00,38.47,38.49,38.32,38.4,84200.0,30.2748,30.2905,30.1567,30.2197,84200.0
2010-04-16 15:00:00,38.4,38.77,38.28,38.44,270100.0,30.2197,30.5109,30.1253,30.2512,270100.0
2010-04-16 15:30:00,38.43,38.54,38.22,38.3,303100.0,30.2433,30.3299,30.078,30.141,303100.0
2010-04-19 09:30:00,38.07,38.37,37.83,38.36,77000.0,29.96,30.1961,29.7711,30.1882,77000.0
2010-04-19 10:00:00,38.36,38.83,38.36,38.62,149200.0,30.1882,30.5581,30.1882,30.3928,149200.0
2010-04-19 10:30:00,38.62,38.69,38.38,38.48,72600.0,30.3928,30.4479,30.204,30.2827,72600.0
2010-04-19 11:00:00,38.47,38.47,38.2,38.28,57400.0,30.2748,30.2748,30.0623,30.1253,57400.0
2010-04-19 11:30:00,38.28,38.29,37.67,37.72,96900.0,30.1253,30.1331,29.6452,29.6846,96900.0
2010-04-19 12:00:00,37.72,37.93,37.7,37.82,73800.0,29.6846,29.8498,29.6688,29.7633,73800.0
2010-04-19 12:30:00,37.83,38.02,37.82,37.87,46400.0,29.7711,29.9207,29.7633,29.8026,46400.0
2010-04-19 13:00:00,37.87,37.98,37.82,37.88,56900.0,29.8026,29.8892,29.7633,29.8105,56900.0
2010-04-19 13:30:00,37.89,37.95,37.82,37.83,60800.0,29.8183,29.8656,29.7633,29.7711,60800.0
2010-04-19 14:00:00,37.83,38.08,37.74,38.06,80300.0,29.7711,29.9679,29.7003,29.9521,80300.0
2010-04-19 14:30:00,38.04,38.13,37.99,38.13,73800.0,29.9364,30.0072,29.897,30.0072,73800.0
2010-04-19 15:00:00,38.13,38.32,38.13,38.22,163200.0,30.0072,30.1567,30.0072,30.078,163200.0
2010-04-19 15:30:00,38.23,38.28,38.08,38.18,109500.0,30.0859,30.1253,29.9679,30.0466,109500.0
2010-04-20 09:30:00,38.3,38.82,38.3,38.35,76800.0,30.141,30.5502,30.141,30.1804,76800.0
2010-04-20 10:00:00,38.35,38.59,38.35,38.42,144100.0,30.1804,30.3692,30.1804,30.2354,144100.0
2010-04-20 10:30:00,38.42,39.0,38.4,39.0,57100.0,30.2354,30.6919,30.2197,30.6919,57100.0
2010-04-20 11:00:00,39.0,39.25,38.99,39.06,160400.0,30.6919,30.8886,30.684,30.7391,160400.0
2010-04-20 11:30:00,39.06,39.06,38.9,38.99,36200.0,30.7391,30.7391,30.6132,30.684,36200.0
2010-04-20 12:00:00,39.0,39.19,38.89,39.16,53900.0,30.6919,30.8414,30.6053,30.8178,53900.0
2010-04-20 12:30:00,39.16,39.27,39.16,39.25,60200.0,30.8178,30.9044,30.8178,30.8886,60200.0
2010-04-20 13:00:00,39.25,39.26,39.13,39.14,34900.0,30.8886,30.8965,30.7942,30.8021,34900.0
2010-04-20 13:30:00,39.14,39.2,39.03,39.1,37500.0,30.8021,30.8493,30.7155,30.7706,37500.0
2010-04-20 14:00:00,39.09,39.11,38.95,39.01,51500.0,30.7627,30.7785,30.6525,30.6998,51500.0
2010-04-20 14:30:00,39.02,39.11,39.02,39.08,58700.0,30.7076,30.7785,30.7076,30.7548,58700.0
2010-04-20 15:00:00,39.08,39.13,38.97,38.98,75300.0,30.7548,30.7942,30.6683,30.6761,75300.0
2010-04-20 15:30:00,38.97,39.07,38.89,38.89,155300.0,30.6683,30.747,30.6053,30.6053,155300.0
2010-04-21 09:30:00,38.83,39.08,38.71,38.71,62000.0,30.5581,30.7548,30.4637,30.4637,62000.0
2010-04-21 10:00:00,38.71,38.84,38.58,38.6,39800.0,30.4637,30.566,30.3614,30.3771,39800.0
2010-04-21 10:30:00,38.6,38.66,38.3,38.31,123800.0,30.3771,30.4243,30.141,30.1489,123800.0
2010-04-21 11:00:00,38.31,38.36,38.01,38.06,79200.0,30.1489,30.1882,29.9128,29.9521,79200.0
2010-04-21 11:30:00,38.06,38.12,37.93,38.01,114000.0,29.9521,29.9994,29.8498,29.9128,114000.0
2010-04-21 12:00:00,38.0,38.04,37.89,37.93,105700.0,29.9049,29.9364,29.8183,29.8498,105700.0
2010-04-21 12:30:00,37.96,38.19,37.92,38.09,73100.0,29.8734,30.0544,29.842,29.9757,73100.0
2010-04-21 13:00:00,38.09,38.13,38.01,38.03,61000.0,29.9757,30.0072,29.9128,29.9285,61000.0
2010-04-21 13:30:00,38.03,38.05,37.95,38.01,60400.0,29.9285,29.9443,29.8656,29.9128,60400.0
2010-04-21 14:00:00,38.02,38.02,37.7,37.74,168200.0,29.9207,29.9207,29.6688,29.7003,168200.0
2010-04-21 14:30:00,37.74,37.89,37.69,37.89,111000.0,29.7003,29.8183,29.661,29.8183,111000.0
2010-04-21 15:00:00,37.9,38.09,37.9,38.09,102000.0,29.8262,29.9757,29.8262,29.9757,102000.0
2010-04-21 15:30:00,38.08,38.1,37.95,37.99,134900.0,29.9679,29.9836,29.8656,29.897,134900.0
2010-04-22 09:30:00,37.56,37.7,37.2,37.7,155500.0,29.5586,29.6688,29.2753,29.6688,155500.0
2010-04-22 10:00:00,37.72,38.13,37.68,38.09,91000.0,29.6846,30.0072,29.6531,29.9757,91000.0
2010-04-22 10:30:00,38.1,38.29,38.07,38.25,150500.0,29.9836,30.1331,29.96,30.1017,150500.0
2010-04-22 11:00:00,38.23,38.36,38.13,38.17,82800.0,30.0859,30.1882,30.0072,30.0387,82800.0
2010-04-22 11:30:00,38.18,38.18,37.91,37.99,77000.0,30.0466,30.0466,29.8341,29.897,77000.0
2010-04-22 12:00:00,37.99,38.15,37.95,38.08,83100.0,29.897,30.023,29.8656,29.9679,83100.0
2010-04-22 12:30:00,38.06,38.07,37.96,37.97,83000.0,29.9521,29.96,29.8734,29.8813,83000.0
2010-04-22 13:00:00,37.98,38.35,37.97,38.33,116600.0,29.8892,30.1804,29.8813,30.1646,116600.0
2010-04-22 13:30:00,38.33,38.57,38.3,38.56,78900.0,30.1646,30.3535,30.141,30.3456,78900.0
2010-04-22 14:00:00,38.54,38.63,38.47,38.59,58800.0,30.3299,30.4007,30.2748,30.3692,58800.0
2010-04-22 14:30:00,38.59,38.59,38.38,38.42,88000.0,30.3692,30.3692,30.204,30.2354,88000.0
2010-04-22 15:00:00,38.43,38.69,38.42,38.68,92500.0,30.2433,30.4479,30.2354,30.4401,92500.0
2010-04-22 15:30:00,38.69,38.7,38.4,38.52,198000.0,30.4479,30.4558,30.2197,30.3141,198000.0
2010-04-23 09:30:00,38.47,38.8,38.27,38.71,79800.0,30.2748,30.5345,30.1174,30.4637,79800.0
2010-04-23 10:00:00,38.71,38.8,38.43,38.46,96500.0,30.4637,30.5345,30.2433,30.2669,96500.0
2010-04-23 10:30:00,38.46,38.7,38.39,38.42,92900.0,30.2669,30.4558,30.2118,30.2354,92900.0
2010-04-23 11:00:00,38.43,38.45,38.1,38.12,80100.0,30.2433,30.2591,29.9836,29.9994,80100.0
2010-04-23 11:30:00,38.13,38.35,38.08,38.35,53800.0,30.0072,30.1804,29.9679,30.1804,53800.0
2010-04-23 12:00:00,38.36,38.43,38.28,38.4,56300.0,30.1882,30.2433,30.1253,30.2197,56300.0
2010-04-23 12:30:00,38.42,38.7,38.37,38.66,70200.0,30.2354,30.4558,30.1961,30.4243,70200.0
2010-04-23 13:00:00,38.66,38.73,38.57,38.71,59700.0,30.4243,30.4794,30.3535,30.4637,59700.0
2010-04-23 13:30:00,38.72,38.86,38.64,38.83,41700.0,30.4715,30.5817,30.4086,30.5581,41700.0
2010-04-23 14:00:00,38.83,38.95,38.8,38.88,78900.0,30.5581,30.6525,30.5345,30.5974,78900.0
2010-04-23 14:30:00,38.89,39.03,38.86,38.95,67700.0,30.6053,30.7155,30.5817,30.6525,67700.0
2010-04-23 15:00:00,38.96,39.09,38.9,38.98,106800.0,30.6604,30.7627,30.6132,30.6761,106800.0
2010-04-23 15:30:00,38.98,39.01,38.85,38.88,200500.0,30.6761,30.6998,30.5738,30.5974,200500.0
2010-04-26 09:30:00,39.05,39.91,38.74,39.91,211800.0,30.7312,31.408,30.4873,31.408,211800.0
2010-04-26 10:00:00,39.91,40.09,39.82,39.89,123400.0,31.408,31.5497,31.3372,31.3923,123400.0
2010-04-26 10:30:00,39.9,40.04,39.86,40.02,109600.0,31.4002,31.5103,31.3687,31.4946,109600.0
2010-04-26 11:00:00,40.03,40.13,40.02,40.04,112700.0,31.5025,31.5812,31.4946,31.5103,112700.0
2010-04-26 11:30:00,40.05,40.23,39.96,40.21,88500.0,31.5182,31.6599,31.4474,31.6441,88500.0
2010-04-26 12:00:00,40.22,40.22,40.04,40.07,62300.0,31.652,31.652,31.5103,31.5339,62300.0
2010-04-26 12:30:00,40.07,40.22,40.05,40.18,42000.0,31.5339,31.652,31.5182,31.6205,42000.0
2010-04-26 13:00:00,40.18,40.29,40.18,40.2,79500.0,31.6205,31.7071,31.6205,31.6363,79500.0
2010-04-26 13:30:00,40.21,40.21,40.06,40.16,70800.0,31.6441,31.6441,31.5261,31.6048,70800.0
2010-04-26 14:00:00,40.16,40.16,39.99,40.0,76100.0,31.6048,31.6048,31.471,31.4789,76100.0
2010-04-26 14:30:00,40.01,40.05,39.85,39.85,57300.0,31.4867,31.5182,31.3608,31.3608,57300.0
2010-04-26 15:00:00,39.84,39.86,39.69,39.83,124900.0,31.3529,31.3687,31.2349,31.3451,124900.0
2010-04-26 15:30:00,39.82,40.02,39.69,39.75,247700.0,31.3372,31.4946,31.2349,31.2821,247700.0
2010-04-27 09:30:00,39.38,39.38,37.71,38.18,618800.0,30.9909,30.9909,29.6767,30.0466,618800.0
2010-04-27 10:00:00,38.18,38.25,37.94,38.03,379100.0,30.0466,30.1017,29.8577,29.9285,379100.0
2010-04-27 10:30:00,38.01,38.07,37.29,37.36,660900.0,29.9128,29.96,29.3462,29.4013,660900.0
2010-04-27 11:00:00,37.36,37.55,36.83,36.93,333400.0,29.4013,29.5508,28.9842,29.0629,333400.0
2010-04-27 11:30:00,36.93,37.2,36.54,36.97,528900.0,29.0629,29.2753,28.7559,29.0943,528900.0
2010-04-27 12:00:00,36.97,37.16,36.76,36.99,147700.0,29.0943,29.2439,28.9291,29.1101,147700.0
2010-04-27 12:30:00,36.99,37.15,36.92,37.03,79500.0,29.1101,29.236,29.055,29.1416,79500.0
2010-04-27 13:00:00,37.04,37.31,36.96,37.29,110100.0,29.1494,29.3619,29.0865,29.3462,110100.0
2010-04-27 13:30:00,37.29,37.32,36.9,36.91,88700.0,29.3462,29.3698,29.0392,29.0471,88700.0
2010-04-27 14:00:00,36.9,36.95,36.61,36.64,83200.0,29.0392,29.0786,28.811,28.8346,83200.0
2010-04-27 14:30:00,36.63,36.63,36.42,36.44,115300.0,28.8268,28.8268,28.6615,28.6772,115300.0
2010-04-27 15:00:00,36.44,36.64,36.41,36.44,107300.0,28.6772,28.8346,28.6536,28.6772,107300.0
2010-04-27 15:30:00,36.43,36.44,35.72,35.96,420300.0,28.6694,28.6772,28.1106,28.2995,420300.0
2010-04-28 09:30:00,36.04,36.98,36.04,36.57,299100.0,28.3625,29.1022,28.3625,28.7795,299100.0
2010-04-28 10:00:00,36.59,36.62,36.12,36.55,164700.0,28.7953,28.8189,28.4254,28.7638,164700.0
2010-04-28 10:30:00,36.55,36.89,36.38,36.61,127300.0,28.7638,29.0314,28.63,28.811,127300.0
2010-04-28 11:00:00,36.62,36.64,35.88,35.99,85600.0,28.8189,28.8346,28.2365,28.3231,85600.0
2010-04-28 11:30:00,36.01,36.03,35.75,35.92,75600.0,28.3388,28.3546,28.1342,28.268,75600.0
2010-04-28 12:00:00,35.93,35.97,35.56,35.64,96300.0,28.2759,28.3074,27.9847,28.0477,96300.0
2010-04-28 12:30:00,35.65,35.8,35.63,35.8,70600.0,28.0555,28.1736,28.0398,28.1736,70600.0
2010-04-28 13:00:00,35.79,35.95,35.77,35.82,77800.0,28.1657,28.2916,28.15,28.1893,77800.0
2010-04-28 13:30:00,35.82,36.05,35.81,35.97,56200.0,28.1893,28.3703,28.1814,28.3074,56200.0
2010-04-28 14:00:00,35.97,36.21,35.91,36.14,95300.0,28.3074,28.4962,28.2601,28.4411,95300.0
2010-04-28 14:30:00,36.13,36.24,36.03,36.18,107500.0,28.4333,28.5198,28.3546,28.4726,107500.0
2010-04-28 15:00:00,36.18,36.27,36.04,36.12,158700.0,28.4726,28.5435,28.3625,28.4254,158700.0
2010-04-28 15:30:00,36.12,36.12,35.61,35.88,237600.0,28.4254,28.4254,28.0241,28.2365,237600.0
2010-04-29 09:30:00,36.12,36.24,35.88,35.91,48200.0,28.4254,28.5198,28.2365,28.2601,48200.0
2010-04-29 10:00:00,35.92,35.94,35.69,35.82,111800.0,28.268,28.2838,28.087,28.1893,111800.0
2010-04-29 10:30:00,35.83,36.37,35.81,36.36,98000.0,28.1972,28.6222,28.1814,28.6143,98000.0
2010-04-29 11:00:00,36.37,36.38,36.05,36.16,73600.0,28.6222,28.63,28.3703,28.4569,73600.0
2010-04-29 11:30:00,36.16,36.32,36.11,36.32,40200.0,28.4569,28.5828,28.4175,28.5828,40200.0
2010-04-29 12:00:00,36.32,36.38,36.11,36.14,62300.0,28.5828,28.63,28.4175,28.4411,62300.0
2010-04-29 12:30:00,36.14,36.24,36.07,36.13,54200.0,28.4411,28.5198,28.3861,28.4333,54200.0
2010-04-29 13:00:00,36.12,36.15,36.06,36.11,54800.0,28.4254,28.449,28.3782,28.4175,54800.0
2010-04-29 13:30:00,36.13,36.2,36.1,36.14,42900.0,28.4333,28.4884,28.4097,28.4411,42900.0
2010-04-29 14:00:00,36.15,36.38,36.11,36.35,63900.0,28.449,28.63,28.4175,28.6064,63900.0
2010-04-29 14:30:00,36.36,36.4,36.26,36.28,62400.0,28.6143,28.6458,28.5356,28.5513,62400.0
2010-04-29 15:00:00,36.28,36.39,36.06,36.18,98200.0,28.5513,28.6379,28.3782,28.4726,98200.0
2010-04-29 15:30:00,36.17,36.31,36.11,36.25,189400.0,28.4648,28.5749,28.4175,28.5277,189400.0
2010-04-30 09:30:00,36.27,36.5,36.15,36.25,67500.0,28.5435,28.7245,28.449,28.5277,67500.0
2010-04-30 10:00:00,36.24,36.26,35.76,35.95,90600.0,28.5198,28.5356,28.1421,28.2916,90600.0
2010-04-30 10:30:00,35.93,36.09,35.78,36.03,97700.0,28.2759,28.4018,28.1578,28.3546,97700.0
2010-04-30 11:00:00,36.01,36.06,35.82,35.84,84300.0,28.3388,28.3782,28.1893,28.2051,84300.0
2010-04-30 11:30:00,35.84,36.01,35.82,35.9,40100.0,28.2051,28.3388,28.1893,28.2523,40100.0
2010-04-30 12:00:00,35.89,35.91,35.57,35.58,98700.0,28.2444,28.2601,27.9926,28.0004,98700.0
2010-04-30 12:30:00,35.58,35.62,35.35,35.36,80100.0,28.0004,28.0319,27.8194,27.8273,80100.0
2010-04-30 13:00:00,35.37,35.41,35.21,35.36,68600.0,27.8352,27.8667,27.7093,27.8273,68600.0
2010-04-30 13:30:00,35.37,35.48,35.29,35.41,35900.0,27.8352,27.9217,27.7722,27.8667,35900.0
2010-04-30 14:00:00,35.41,35.45,35.32,35.41,56200.0,27.8667,27.8981,27.7958,27.8667,56200.0
2010-04-30 14:30:00,35.42,35.44,35.12,35.29,67600.0,27.8745,27.8903,27.6384,27.7722,67600.0
2010-04-30 15:00:00,35.29,35.48,35.28,35.4,75000.0,27.7722,27.9217,27.7644,27.8588,75000.0
2010-04-30 15:30:00,35.39,35.39,35.01,35.04,174900.0,27.8509,27.8509,27.5519,27.5755,174900.0
2010-05-03 09:30:00,35.13,35.62,35.13,35.47,96300.0,27.6463,28.0319,27.6463,27.9139,96300.0
2010-05-03 10:00:00,35.46,35.55,35.3,35.54,60300.0,27.906,27.9768,27.7801,27.969,60300.0
2010-05-03 10:30:00,35.53,35.63,35.22,35.33,72300.0,27.9611,28.0398,27.7171,27.8037,72300.0
2010-05-03 11:00:00,35.32,35.42,35.16,35.34,109800.0,27.7958,27.8745,27.6699,27.8116,109800.0
2010-05-03 11:30:00,35.35,35.35,35.15,35.2,47800.0,27.8194,27.8194,27.662,27.7014,47800.0
2010-05-03 12:00:00,35.2,35.37,35.13,35.31,36800.0,27.7014,27.8352,27.6463,27.788,36800.0
2010-05-03 12:30:00,35.3,35.39,35.28,35.39,48900.0,27.7801,27.8509,27.7644,27.8509,48900.0
2010-05-03 13:00:00,35.41,35.42,35.32,35.37,35400.0,27.8667,27.8745,27.7958,27.8352,35400.0
2010-05-03 13:30:00,35.38,35.5,35.37,35.4,44800.0,27.843,27.9375,27.8352,27.8588,44800.0
2010-05-03 14:00:00,35.4,35.57,35.31,35.57,94900.0,27.8588,27.9926,27.788,27.9926,94900.0
2010-05-03 14:30:00,35.56,35.57,35.47,35.51,48000.0,27.9847,27.9926,27.9139,27.9454,48000.0
2010-05-03 15:00:00,35.51,35.53,35.32,35.37,81900.0,27.9454,27.9611,27.7958,27.8352,81900.0
2010-05-03 15:30:00,35.37,35.67,35.36,35.63,182400.0,27.8352,28.0713,27.8273,28.0398,182400.0
2010-05-04 09:30:00,35.04,35.13,34.49,34.68,320800.0,27.5755,27.6463,27.1426,27.2922,320800.0
2010-05-04 10:00:00,34.7,34.81,34.5,34.57,133100.0,27.3079,27.3945,27.1505,27.2056,133100.0
2010-05-04 10:30:00,34.56,34.6,34.49,34.52,153800.0,27.1977,27.2292,27.1426,27.1663,153800.0
2010-05-04 11:00:00,34.52,34.53,34.33,34.35,110800.0,27.1663,27.1741,27.0167,27.0325,110800.0
2010-05-04 11:30:00,34.35,34.56,34.34,34.4,72600.0,27.0325,27.1977,27.0246,27.0718,72600.0
2010-05-04 12:00:00,34.4,34.41,34.17,34.21,140600.0,27.0718,27.0797,26.8908,26.9223,140600.0
2010-05-04 12:30:00,34.21,34.41,34.21,34.3,76300.0,26.9223,27.0797,26.9223,26.9931,76300.0
2010-05-04 13:00:00,34.3,34.32,34.19,34.21,67700.0,26.9931,27.0089,26.9066,26.9223,67700.0
2010-05-04 13:30:00,34.23,34.38,34.18,34.28,102400.0,26.938,27.0561,26.8987,26.9774,102400.0
2010-05-04 14:00:00,34.29,34.35,34.14,34.19,127800.0,26.9853,27.0325,26.8672,26.9066,127800.0
2010-05-04 14:30:00,34.19,34.35,34.19,34.28,137000.0,26.9066,27.0325,26.9066,26.9774,137000.0
2010-05-04 15:00:00,34.3,34.55,34.24,34.47,121600.0,26.9931,27.1899,26.9459,27.1269,121600.0
2010-05-04 15:30:00,34.46,34.71,34.24,34.7,338300.0,27.119,27.3158,26.9459,27.3079,338300.0
2010-05-05 09:30:00,34.18,34.18,33.15,33.67,271300.0,26.8987,26.8987,26.0881,26.4973,271300.0
2010-05-05 10:00:00,33.67,34.07,33.55,34.04,175000.0,26.4973,26.8121,26.4029,26.7885,175000.0
2010-05-05 10:30:00,34.05,34.21,33.94,34.16,117600.0,26.7964,26.9223,26.7098,26.8829,117600.0
2010-05-05 11:00:00,34.16,34.38,34.08,34.29,90000.0,26.8829,27.0561,26.82,26.9853,90000.0
2010-05-05 11:30:00,34.27,34.68,34.15,34.64,85100.0,26.9695,27.2922,26.8751,27.2607,85100.0
2010-05-05 12:00:00,34.65,34.68,34.43,34.46,89100.0,27.2686,27.2922,27.0954,27.119,89100.0
2010-05-05 12:30:00,34.46,34.56,34.27,34.44,73400.0,27.119,27.1977,26.9695,27.1033,73400.0
2010-05-05 13:00:00,34.45,34.66,34.36,34.63,66400.0,27.1112,27.2764,27.0403,27.2528,66400.0
2010-05-05 13:30:00,34.63,34.7,34.53,34.53,65000.0,27.2528,27.3079,27.1741,27.1741,65000.0
2010-05-05 14:00:00,34.53,34.63,34.28,34.3,74900.0,27.1741,27.2528,26.9774,26.9931,74900.0
2010-05-05 14:30:00,34.3,34.33,34.02,34.28,78400.0,26.9931,27.0167,26.7728,26.9774,78400.0
2010-05-05 15:00:00,34.27,34.31,34.12,34.26,92600.0,26.9695,27.001,26.8515,26.9616,92600.0
2010-05-05 15:30:00,34.26,34.3,34.11,34.19,152500.0,26.9616,26.9931,26.8436,26.9066,152500.0
2010-05-06 09:30:00,33.92,34.64,33.85,34.63,58900.0,26.6941,27.2607,26.639,27.2528,58900.0
2010-05-06 10:00:00,34.65,34.65,34.1,34.1,56300.0,27.2686,27.2686,26.8357,26.8357,56300.0
2010-05-06 10:30:00,34.07,34.17,33.81,33.81,120800.0,26.8121,26.8908,26.6075,26.6075,120800.0
2010-05-06 11:00:00,33.81,33.87,33.41,33.76,88000.0,26.6075,26.6547,26.2927,26.5682,88000.0
2010-05-06 11:30:00,33.76,33.93,33.69,33.93,82700.0,26.5682,26.7019,26.5131,26.7019,82700.0
2010-05-06 12:00:00,33.94,34.05,33.77,33.86,73700.0,26.7098,26.7964,26.576,26.6469,73700.0
2010-05-06 12:30:00,33.85,33.9,33.73,33.87,84500.0,26.639,26.6783,26.5445,26.6547,84500.0
2010-05-06 13:00:00,33.88,33.93,33.69,33.82,144400.0,26.6626,26.7019,26.5131,26.6154,144400.0
2010-05-06 13:30:00,33.82,33.83,33.57,33.76,130900.0,26.6154,26.6232,26.4186,26.5682,130900.0
2010-05-06 14:00:00,33.76,33.79,33.22,33.29,275400.0,26.5682,26.5918,26.1432,26.1983,275400.0
2010-05-06 14:30:00,33.27,33.33,31.81,32.94,275800.0,26.1825,26.2298,25.0336,25.9228,275800.0
2010-05-06 15:00:00,32.94,33.89,32.65,32.88,171200.0,25.9228,26.6705,25.6946,25.8756,171200.0
2010-05-06 15:30:00,32.88,33.59,32.85,33.18,333000.0,25.8756,26.4344,25.852,26.1117,333000.0
2010-05-07 09:30:00,33.16,33.56,32.8,33.01,70300.0,26.096,26.4108,25.8127,25.9779,70300.0
2010-05-07 10:00:00,32.97,32.97,31.47,31.8,252400.0,25.9464,25.9464,24.766,25.0257,252400.0
2010-05-07 10:30:00,31.8,32.37,31.73,32.11,133300.0,25.0257,25.4743,24.9706,25.2697,133300.0
2010-05-07 11:00:00,32.12,32.94,32.02,32.54,185900.0,25.2775,25.9228,25.1988,25.6081,185900.0
2010-05-07 11:30:00,32.52,33.09,32.36,33.03,156200.0,25.5923,26.0409,25.4664,25.9937,156200.0
2010-05-07 12:00:00,33.04,33.46,32.9,33.21,99500.0,26.0015,26.3321,25.8914,26.1353,99500.0
2010-05-07 12:30:00,33.2,33.28,33.0,33.13,178200.0,26.1275,26.1904,25.9701,26.0724,178200.0
2010-05-07 13:00:00,33.12,33.25,32.95,33.14,239100.0,26.0645,26.1668,25.9307,26.0802,239100.0
2010-05-07 13:30:00,33.14,33.41,33.13,33.14,103500.0,26.0802,26.2927,26.0724,26.0802,103500.0
2010-05-07 14:00:00,33.16,33.32,33.1,33.15,215900.0,26.096,26.2219,26.0488,26.0881,215900.0
2010-05-07 14:30:00,33.15,33.33,33.1,33.21,216500.0,26.0881,26.2298,26.0488,26.1353,216500.0
2010-05-07 15:00:00,33.2,33.34,33.01,33.12,274400.0,26.1275,26.2376,25.9779,26.0645,274400.0
2010-05-07 15:30:00,33.13,33.15,32.8,32.97,331100.0,26.0724,26.0881,25.8127,25.9464,331100.0
2010-05-10 09:30:00,34.83,35.73,34.83,35.02,243200.0,27.4102,28.1185,27.4102,27.5597,243200.0
2010-05-10 10:00:00,35.03,35.26,34.97,35.1,124900.0,27.5676,27.7486,27.5204,27.6227,124900.0
2010-05-10 10:30:00,35.11,35.23,34.62,34.68,133900.0,27.6306,27.725,27.245,27.2922,133900.0
2010-05-10 11:00:00,34.71,34.92,34.69,34.75,110000.0,27.3158,27.481,27.3,27.3473,110000.0
2010-05-10 11:30:00,34.75,34.87,34.67,34.83,155000.0,27.3473,27.4417,27.2843,27.4102,155000.0
2010-05-10 12:00:00,34.86,34.87,34.61,34.63,154100.0,27.4338,27.4417,27.2371,27.2528,154100.0
2010-05-10 12:30:00,34.64,34.71,34.61,34.63,40200.0,27.2607,27.3158,27.2371,27.2528,40200.0
2010-05-10 13:00:00,34.63,34.66,34.42,34.53,100200.0,27.2528,27.2764,27.0876,27.1741,100200.0
2010-05-10 13:30:00,34.58,34.69,34.49,34.51,37100.0,27.2135,27.3,27.1426,27.1584,37100.0
2010-05-10 14:00:00,34.51,34.61,34.38,34.55,68000.0,27.1584,27.2371,27.0561,27.1899,68000.0
2010-05-10 14:30:00,34.57,34.64,34.45,34.6,64600.0,27.2056,27.2607,27.1112,27.2292,64600.0
2010-05-10 15:00:00,34.59,34.61,34.42,34.61,99100.0,27.2213,27.2371,27.0876,27.2371,99100.0
2010-05-10 15:30:00,34.61,34.65,34.54,34.54,408000.0,27.2371,27.2686,27.182,27.182,408000.0
2010-05-11 09:30:00,33.36,34.35,33.36,34.19,155600.0,26.2534,27.0325,26.2534,26.9066,155600.0
2010-05-11 10:00:00,34.19,34.25,33.93,33.93,125900.0,26.9066,26.9538,26.7019,26.7019,125900.0
2010-05-11 10:30:00,33.94,33.97,33.82,33.9,147300.0,26.7098,26.7334,26.6154,26.6783,147300.0
2010-05-11 11:00:00,33.9,34.15,33.89,34.12,51500.0,26.6783,26.8751,26.6705,26.8515,51500.0
2010-05-11 11:30:00,34.12,34.29,34.03,34.07,89800.0,26.8515,26.9853,26.7806,26.8121,89800.0
2010-05-11 12:00:00,34.07,34.15,34.02,34.09,165400.0,26.8121,26.8751,26.7728,26.8279,165400.0
2010-05-11 12:30:00,34.09,34.14,34.05,34.09,105700.0,26.8279,26.8672,26.7964,26.8279,105700.0
2010-05-11 13:00:00,34.09,34.11,34.02,34.08,79600.0,26.8279,26.8436,26.7728,26.82,79600.0
2010-05-11 13:30:00,34.09,34.15,34.02,34.07,157300.0,26.8279,26.8751,26.7728,26.8121,157300.0
2010-05-11 14:00:00,34.07,34.14,33.93,34.01,97300.0,26.8121,26.8672,26.7019,26.7649,97300.0
2010-05-11 14:30:00,34.03,34.08,33.86,33.97,115300.0,26.7806,26.82,26.6469,26.7334,115300.0
2010-05-11 15:00:00,33.96,33.97,33.65,33.73,133100.0,26.7255,26.7334,26.4816,26.5445,133100.0
2010-05-11 15:30:00,33.72,33.98,33.64,33.85,218900.0,26.5367,26.7413,26.4737,26.639,218900.0
2010-05-12 09:30:00,33.89,34.51,33.89,34.2,182100.0,26.6705,27.1584,26.6705,26.9144,182100.0
2010-05-12 10:00:00,34.2,34.23,34.09,34.2,166300.0,26.9144,26.938,26.8279,26.9144,166300.0
2010-05-12 10:30:00,34.2,34.24,34.09,34.15,58700.0,26.9144,26.9459,26.8279,26.8751,58700.0
2010-05-12 11:00:00,34.14,34.2,33.67,33.67,105900.0,26.8672,26.9144,26.4973,26.4973,105900.0
2010-05-12 11:30:00,33.67,33.94,33.65,33.83,115000.0,26.4973,26.7098,26.4816,26.6232,115000.0
2010-05-12 12:00:00,33.83,34.0,33.83,33.99,47500.0,26.6232,26.757,26.6232,26.7492,47500.0
2010-05-12 12:30:00,34.0,34.03,33.86,33.99,41700.0,26.757,26.7806,26.6469,26.7492,41700.0
2010-05-12 13:00:00,33.99,34.06,33.92,33.94,75300.0,26.7492,26.8042,26.6941,26.7098,75300.0
2010-05-12 13:30:00,33.95,34.03,33.86,33.86,53800.0,26.7177,26.7806,26.6469,26.6469,53800.0
2010-05-12 14:00:00,33.86,34.04,33.84,34.01,88200.0,26.6469,26.7885,26.6311,26.7649,88200.0
2010-05-12 14:30:00,34.06,34.13,34.03,34.07,112600.0,26.8042,26.8593,26.7806,26.8121,112600.0
2010-05-12 15:00:00,34.07,34.11,33.97,33.99,416000.0,26.8121,26.8436,26.7334,26.7492,416000.0
2010-05-12 15:30:00,34.0,34.02,33.78,33.79,506500.0,26.757,26.7728,26.5839,26.5918,506500.0
2010-05-13 09:30:00,33.74,33.89,33.56,33.64,98200.0,26.5524,26.6705,26.4108,26.4737,98200.0
2010-05-13 10:00:00,33.63,33.77,33.49,33.7,132800.0,26.4658,26.576,26.3557,26.5209,132800.0
2010-05-13 10:30:00,33.7,33.78,33.47,33.51,308900.0,26.5209,26.5839,26.3399,26.3714,308900.0
2010-05-13 11:00:00,33.52,33.72,33.42,33.67,114500.0,26.3793,26.5367,26.3006,26.4973,114500.0
2010-05-13 11:30:00,33.66,33.69,33.51,33.56,150700.0,26.4895,26.5131,26.3714,26.4108,150700.0
2010-05-13 12:00:00,33.55,33.61,33.5,33.58,71200.0,26.4029,26.4501,26.3635,26.4265,71200.0
2010-05-13 12:30:00,33.58,33.65,33.55,33.58,117700.0,26.4265,26.4816,26.4029,26.4265,117700.0
2010-05-13 13:00:00,33.59,33.65,33.55,33.61,97600.0,26.4344,26.4816,26.4029,26.4501,97600.0
2010-05-13 13:30:00,33.63,33.68,33.44,33.44,120200.0,26.4658,26.5052,26.3163,26.3163,120200.0
2010-05-13 14:00:00,33.44,33.56,33.43,33.44,101300.0,26.3163,26.4108,26.3085,26.3163,101300.0
2010-05-13 14:30:00,33.43,33.46,33.27,33.35,155100.0,26.3085,26.3321,26.1825,26.2455,155100.0
2010-05-13 15:00:00,33.36,33.42,32.98,33.03,223700.0,26.2534,26.3006,25.9543,25.9937,223700.0
2010-05-13 15:30:00,33.03,33.3,33.0,33.09,347200.0,25.9937,26.2061,25.9701,26.0409,347200.0
2010-05-14 09:30:00,32.64,32.84,31.77,31.86,290700.0,25.6867,25.8441,25.0021,25.0729,290700.0
2010-05-14 10:00:00,31.87,32.01,31.65,31.88,317800.0,25.0808,25.191,24.9076,25.0886,317800.0
2010-05-14 10:30:00,31.89,31.89,31.12,31.15,343100.0,25.0965,25.0965,24.4906,24.5142,343100.0
2010-05-14 11:00:00,31.14,31.26,30.19,30.45,637300.0,24.5063,24.6007,23.7587,23.9633,637300.0
2010-05-14 11:30:00,30.45,30.53,29.91,29.93,365500.0,23.9633,24.0262,23.5383,23.5541,365500.0
2010-05-14 12:00:00,29.94,29.95,29.63,29.86,322500.0,23.5619,23.5698,23.318,23.499,322500.0
2010-05-14 12:30:00,29.86,30.52,29.81,30.5,439300.0,23.499,24.0184,23.4596,24.0026,439300.0
2010-05-14 13:00:00,30.5,30.55,30.25,30.33,243100.0,24.0026,24.042,23.8059,23.8688,243100.0
2010-05-14 13:30:00,30.33,30.39,30.02,30.02,230000.0,23.8688,23.9161,23.6249,23.6249,230000.0
2010-05-14 14:00:00,30.02,30.06,29.8,30.02,321300.0,23.6249,23.6564,23.4517,23.6249,321300.0
2010-05-14 14:30:00,30.02,30.45,30.02,30.16,306700.0,23.6249,23.9633,23.6249,23.7351,306700.0
2010-05-14 15:00:00,30.16,30.33,30.09,30.19,303300.0,23.7351,23.8688,23.68,23.7587,303300.0
2010-05-14 15:30:00,30.2,30.47,30.19,30.33,822700.0,23.7665,23.979,23.7587,23.8688,822700.0
2010-05-17 09:30:00,30.55,30.85,30.33,30.49,179700.0,24.042,24.2781,23.8688,23.9948,179700.0
2010-05-17 10:00:00,30.5,30.62,30.37,30.55,176600.0,24.0026,24.0971,23.9003,24.042,176600.0
2010-05-17 10:30:00,30.54,30.81,30.38,30.41,109300.0,24.0341,24.2466,23.9082,23.9318,109300.0
2010-05-17 11:00:00,30.41,30.45,30.15,30.25,158400.0,23.9318,23.9633,23.7272,23.8059,158400.0
2010-05-17 11:30:00,30.24,30.25,29.8,29.82,113400.0,23.798,23.8059,23.4517,23.4675,113400.0
2010-05-17 12:00:00,29.82,29.96,29.48,29.87,167500.0,23.4675,23.5777,23.1999,23.5068,167500.0
2010-05-17 12:30:00,29.88,30.03,29.59,29.62,69300.0,23.5147,23.6328,23.2865,23.3101,69300.0
2010-05-17 13:00:00,29.62,29.96,29.59,29.95,85700.0,23.3101,23.5777,23.2865,23.5698,85700.0
2010-05-17 13:30:00,29.94,30.07,29.66,29.72,130900.0,23.5619,23.6642,23.3416,23.3888,130900.0
2010-05-17 14:00:00,29.72,29.89,29.62,29.66,127600.0,23.3888,23.5226,23.3101,23.3416,127600.0
2010-05-17 14:30:00,29.66,30.05,29.52,30.01,308200.0,23.3416,23.6485,23.2314,23.617,308200.0
2010-05-17 15:00:00,30.02,30.18,29.74,29.88,247600.0,23.6249,23.7508,23.4045,23.5147,247600.0
2010-05-17 15:30:00,29.87,30.07,29.85,29.89,741200.0,23.5068,23.6642,23.4911,23.5226,741200.0
2010-05-18 09:30:00,30.09,30.71,30.09,30.53,131500.0,23.68,24.1679,23.68,24.0262,131500.0
2010-05-18 10:00:00,30.53,30.58,29.97,30.33,201200.0,24.0262,24.0656,23.5855,23.8688,201200.0
2010-05-18 10:30:00,30.33,30.45,30.03,30.45,114300.0,23.8688,23.9633,23.6328,23.9633,114300.0
2010-05-18 11:00:00,30.44,30.62,30.35,30.52,99000.0,23.9554,24.0971,23.8846,24.0184,99000.0
2010-05-18 11:30:00,30.55,30.59,29.99,30.29,99500.0,24.042,24.0735,23.6013,23.8374,99500.0
2010-05-18 12:00:00,30.28,30.43,30.15,30.41,91200.0,23.8295,23.9475,23.7272,23.9318,91200.0
2010-05-18 12:30:00,30.4,30.57,30.33,30.33,65400.0,23.9239,24.0577,23.8688,23.8688,65400.0
2010-05-18 13:00:00,30.34,30.43,30.12,30.24,83600.0,23.8767,23.9475,23.7036,23.798,83600.0
2010-05-18 13:30:00,30.23,30.29,29.96,29.96,101100.0,23.7901,23.8374,23.5777,23.5777,101100.0
2010-05-18 14:00:00,29.98,30.06,29.83,29.92,101600.0,23.5934,23.6564,23.4754,23.5462,101600.0
2010-05-18 14:30:00,29.92,29.95,29.55,29.63,83400.0,23.5462,23.5698,23.255,23.318,83400.0
2010-05-18 15:00:00,29.63,29.92,29.56,29.62,98700.0,23.318,23.5462,23.2629,23.3101,98700.0
2010-05-18 15:30:00,29.62,29.71,29.5,29.58,177500.0,23.3101,23.3809,23.2157,23.2786,177500.0
2010-05-19 09:30:00,29.71,30.24,29.41,29.56,438800.0,23.3809,23.798,23.1448,23.2629,438800.0
2010-05-19 10:00:00,29.52,29.66,29.11,29.43,169700.0,23.2314,23.3416,22.9087,23.1606,169700.0
2010-05-19 10:30:00,29.44,29.56,29.19,29.31,137300.0,23.1684,23.2629,22.9717,23.0661,137300.0
2010-05-19 11:00:00,29.3,29.39,29.1,29.16,163500.0,23.0583,23.1291,22.9009,22.9481,163500.0
2010-05-19 11:30:00,29.16,29.24,28.78,29.0,165200.0,22.9481,23.011,22.649,22.8222,165200.0
2010-05-19 12:00:00,28.99,29.54,28.99,29.48,197800.0,22.8143,23.2471,22.8143,23.1999,197800.0
2010-05-19 12:30:00,29.47,29.84,29.4,29.83,179900.0,23.192,23.4832,23.137,23.4754,179900.0
2010-05-19 13:00:00,29.83,30.13,29.76,30.0,143200.0,23.4754,23.7114,23.4203,23.6091,143200.0
2010-05-19 13:30:00,30.01,30.15,29.81,30.12,118400.0,23.617,23.7272,23.4596,23.7036,118400.0
2010-05-19 14:00:00,30.12,30.2,29.86,29.96,100200.0,23.7036,23.7665,23.499,23.5777,100200.0
2010-05-19 14:30:00,29.97,30.22,29.91,30.05,127400.0,23.5855,23.7823,23.5383,23.6485,127400.0
2010-05-19 15:00:00,30.06,30.11,29.73,29.98,259300.0,23.6564,23.6957,23.3967,23.5934,259300.0
2010-05-19 15:30:00,29.98,30.09,29.82,29.97,309800.0,23.5934,23.68,23.4675,23.5855,309800.0
2010-05-20 09:30:00,29.02,29.51,28.81,29.34,108700.0,22.8379,23.2235,22.6726,23.0897,108700.0
2010-05-20 10:00:00,29.31,29.45,28.68,28.79,102600.0,23.0661,23.1763,22.5703,22.6569,102600.0
2010-05-20 10:30:00,28.79,29.18,28.73,29.03,101400.0,22.6569,22.9638,22.6097,22.8458,101400.0
2010-05-20 11:00:00,29.05,29.32,28.94,29.14,218000.0,22.8615,23.074,22.775,22.9323,218000.0
2010-05-20 11:30:00,29.13,29.14,28.75,28.75,86500.0,22.9245,22.9323,22.6254,22.6254,86500.0
2010-05-20 12:00:00,28.75,28.85,28.63,28.78,117200.0,22.6254,22.7041,22.531,22.649,117200.0
2010-05-20 12:30:00,28.78,28.88,28.36,28.37,91500.0,22.649,22.7277,22.3185,22.3264,91500.0
2010-05-20 13:00:00,28.36,28.93,28.34,28.76,87900.0,22.3185,22.7671,22.3028,22.6333,87900.0
2010-05-20 13:30:00,28.78,28.93,28.69,28.83,56400.0,22.649,22.7671,22.5782,22.6884,56400.0
2010-05-20 14:00:00,28.82,29.24,28.6,29.12,103100.0,22.6805,23.011,22.5074,22.9166,103100.0
2010-05-20 14:30:00,29.11,29.5,29.05,29.15,151200.0,22.9087,23.2157,22.8615,22.9402,151200.0
2010-05-20 15:00:00,29.15,29.29,28.91,28.94,176000.0,22.9402,23.0504,22.7513,22.775,176000.0
2010-05-20 15:30:00,28.93,29.06,28.37,28.44,295600.0,22.7671,22.8694,22.3264,22.3815,295600.0
2010-05-21 09:30:00,28.12,29.42,27.8,29.2,273100.0,22.1296,23.1527,21.8778,22.9796,273100.0
2010-05-21 10:00:00,29.18,29.49,28.67,28.74,248700.0,22.9638,23.2078,22.5625,22.6176,248700.0
2010-05-21 10:30:00,28.74,29.04,28.67,28.99,211700.0,22.6176,22.8537,22.5625,22.8143,211700.0
2010-05-21 11:00:00,28.98,29.25,28.92,29.16,216900.0,22.8064,23.0189,22.7592,22.9481,216900.0
2010-05-21 11:30:00,29.16,29.75,29.1,29.52,233100.0,22.9481,23.4124,22.9009,23.2314,233100.0
2010-05-21 12:00:00,29.53,29.53,29.18,29.26,66800.0,23.2393,23.2393,22.9638,23.0268,66800.0
2010-05-21 12:30:00,29.26,29.3,28.87,28.95,154100.0,23.0268,23.0583,22.7199,22.7828,154100.0
2010-05-21 13:00:00,28.95,29.0,28.79,28.92,86100.0,22.7828,22.8222,22.6569,22.7592,86100.0
2010-05-21 13:30:00,28.93,29.02,28.88,29.0,82200.0,22.7671,22.8379,22.7277,22.8222,82200.0
2010-05-21 14:00:00,29.0,29.06,28.82,29.05,92900.0,22.8222,22.8694,22.6805,22.8615,92900.0
2010-05-21 14:30:00,29.07,29.12,28.83,29.05,140700.0,22.8773,22.9166,22.6884,22.8615,140700.0
2010-05-21 15:00:00,29.06,29.11,28.89,28.92,182700.0,22.8694,22.9087,22.7356,22.7592,182700.0
2010-05-21 15:30:00,28.93,29.37,28.81,29.33,366700.0,22.7671,23.1134,22.6726,23.0819,366700.0
2010-05-24 09:30:00,29.0,29.08,28.44,28.52,255400.0,22.8222,22.8851,22.3815,22.4444,255400.0
2010-05-24 10:00:00,28.49,28.82,28.46,28.82,158300.0,22.4208,22.6805,22.3972,22.6805,158300.0
2010-05-24 10:30:00,28.82,28.87,28.54,28.57,128900.0,22.6805,22.7199,22.4602,22.4838,128900.0
2010-05-24 11:00:00,28.58,28.58,28.33,28.36,106600.0,22.4916,22.4916,22.2949,22.3185,106600.0
2010-05-24 11:30:00,28.38,28.41,28.28,28.35,148500.0,22.3342,22.3579,22.2556,22.3106,148500.0
2010-05-24 12:00:00,28.35,28.75,28.33,28.72,128600.0,22.3106,22.6254,22.2949,22.6018,128600.0
2010-05-24 12:30:00,28.72,28.83,28.67,28.7,125400.0,22.6018,22.6884,22.5625,22.5861,125400.0
2010-05-24 13:00:00,28.7,28.85,28.61,28.7,148100.0,22.5861,22.7041,22.5153,22.5861,148100.0
2010-05-24 13:30:00,28.71,28.76,28.65,28.76,134500.0,22.5939,22.6333,22.5467,22.6333,134500.0
2010-05-24 14:00:00,28.75,28.84,28.7,28.74,58800.0,22.6254,22.6963,22.5861,22.6176,58800.0
2010-05-24 14:30:00,28.74,28.81,28.7,28.72,120900.0,22.6176,22.6726,22.5861,22.6018,120900.0
2010-05-24 15:00:00,28.73,28.75,28.51,28.61,106500.0,22.6097,22.6254,22.4366,22.5153,106500.0
2010-05-24 15:30:00,28.61,28.77,28.36,28.44,227000.0,22.5153,22.6412,22.3185,22.3815,227000.0
2010-05-25 09:30:00,27.59,27.77,26.98,27.25,250000.0,21.7125,21.8542,21.2325,21.445,250000.0
2010-05-25 10:00:00,27.29,27.66,27.25,27.53,101800.0,21.4765,21.7676,21.445,21.6653,101800.0
2010-05-25 10:30:00,27.53,27.64,27.37,27.52,116200.0,21.6653,21.7519,21.5394,21.6575,116200.0
2010-05-25 11:00:00,27.53,27.77,27.47,27.74,82600.0,21.6653,21.8542,21.6181,21.8306,82600.0
2010-05-25 11:30:00,27.73,28.01,27.69,27.94,87800.0,21.8227,22.0431,21.7912,21.988,87800.0
2010-05-25 12:00:00,27.94,28.02,27.75,27.79,58700.0,21.988,22.0509,21.8385,21.8699,58700.0
2010-05-25 12:30:00,27.78,27.78,27.59,27.73,42400.0,21.8621,21.8621,21.7125,21.8227,42400.0
2010-05-25 13:00:00,27.72,27.76,27.58,27.66,52400.0,21.8148,21.8463,21.7047,21.7676,52400.0
2010-05-25 13:30:00,27.67,27.68,27.45,27.51,66900.0,21.7755,21.7834,21.6024,21.6496,66900.0
2010-05-25 14:00:00,27.51,27.79,27.46,27.74,47000.0,21.6496,21.8699,21.6102,21.8306,47000.0
2010-05-25 14:30:00,27.74,28.11,27.67,28.0,90700.0,21.8306,22.1218,21.7755,22.0352,90700.0
2010-05-25 15:00:00,27.99,28.35,27.97,28.35,86400.0,22.0273,22.3106,22.0116,22.3106,86400.0
2010-05-25 15:30:00,28.36,28.54,28.3,28.42,235600.0,22.3185,22.4602,22.2713,22.3657,235600.0
2010-05-26 09:30:00,28.58,28.96,28.45,28.89,133700.0,22.4916,22.7907,22.3893,22.7356,133700.0
2010-05-26 10:00:00,28.91,29.14,28.86,28.89,66000.0,22.7513,22.9323,22.712,22.7356,66000.0
2010-05-26 10:30:00,28.92,29.25,28.85,28.91,83700.0,22.7592,23.0189,22.7041,22.7513,83700.0
2010-05-26 11:00:00,28.92,29.04,28.58,28.63,84400.0,22.7592,22.8537,22.4916,22.531,84400.0
2010-05-26 11:30:00,28.6,28.77,28.49,28.65,53800.0,22.5074,22.6412,22.4208,22.5467,53800.0
2010-05-26 12:00:00,28.67,28.8,28.61,28.62,39800.0,22.5625,22.6648,22.5153,22.5231,39800.0
2010-05-26 12:30:00,28.62,28.83,28.57,28.76,29100.0,22.5231,22.6884,22.4838,22.6333,29100.0
2010-05-26 13:00:00,28.78,28.83,28.68,28.68,136200.0,22.649,22.6884,22.5703,22.5703,136200.0
2010-05-26 13:30:00,28.68,28.86,28.67,28.8,25300.0,22.5703,22.712,22.5625,22.6648,25300.0
2010-05-26 14:00:00,28.8,28.86,28.69,28.79,66900.0,22.6648,22.712,22.5782,22.6569,66900.0
2010-05-26 14:30:00,28.79,28.84,28.4,28.53,159900.0,22.6569,22.6963,22.35,22.4523,159900.0
2010-05-26 15:00:00,28.58,28.71,28.31,28.45,186300.0,22.4916,22.5939,22.2792,22.3893,186300.0
2010-05-26 15:30:00,28.44,28.54,28.26,28.35,227700.0,22.3815,22.4602,22.2398,22.3106,227700.0
2010-05-27 09:30:00,28.92,29.16,28.81,28.97,56700.0,22.7592,22.9481,22.6726,22.7986,56700.0
2010-05-27 10:00:00,28.96,29.33,28.83,29.33,46000.0,22.7907,23.0819,22.6884,23.0819,46000.0
2010-05-27 10:30:00,29.32,29.35,29.09,29.25,39200.0,23.074,23.0976,22.893,23.0189,39200.0
2010-05-27 11:00:00,29.25,29.32,29.06,29.2,60300.0,23.0189,23.074,22.8694,22.9796,60300.0
2010-05-27 11:30:00,29.19,29.23,29.04,29.23,68200.0,22.9717,23.0032,22.8537,23.0032,68200.0
2010-05-27 12:00:00,29.23,29.23,29.12,29.19,44000.0,23.0032,23.0032,22.9166,22.9717,44000.0
2010-05-27 12:30:00,29.19,29.22,29.1,29.11,39300.0,22.9717,22.9953,22.9009,22.9087,39300.0
2010-05-27 13:00:00,29.11,29.19,28.99,29.13,51200.0,22.9087,22.9717,22.8143,22.9245,51200.0
2010-05-27 13:30:00,29.12,29.19,29.08,29.08,33200.0,22.9166,22.9717,22.8851,22.8851,33200.0
2010-05-27 14:00:00,29.11,29.22,29.05,29.19,58700.0,22.9087,22.9953,22.8615,22.9717,58700.0
2010-05-27 14:30:00,29.19,29.21,29.04,29.07,59700.0,22.9717,22.9874,22.8537,22.8773,59700.0
2010-05-27 15:00:00,29.08,29.21,28.98,29.1,98300.0,22.8851,22.9874,22.8064,22.9009,98300.0
2010-05-27 15:30:00,29.09,29.2,29.02,29.14,354900.0,22.893,22.9796,22.8379,22.9323,354900.0
2010-05-28 09:30:00,28.96,29.18,28.82,29.0,180800.0,22.7907,22.9638,22.6805,22.8222,180800.0
2010-05-28 10:00:00,29.0,29.13,28.98,29.05,124200.0,22.8222,22.9245,22.8064,22.8615,124200.0
2010-05-28 10:30:00,29.05,29.18,28.95,29.02,111600.0,22.8615,22.9638,22.7828,22.8379,111600.0
2010-05-28 11:00:00,29.03,29.05,28.87,28.99,123800.0,22.8458,22.8615,22.7199,22.8143,123800.0
2010-05-28 11:30:00,28.99,29.17,28.93,29.13,91700.0,22.8143,22.956,22.7671,22.9245,91700.0
2010-05-28 12:00:00,29.14,29.26,29.08,29.2,93300.0,22.9323,23.0268,22.8851,22.9796,93300.0
2010-05-28 12:30:00,29.2,29.26,28.87,28.93,185300.0,22.9796,23.0268,22.7199,22.7671,185300.0
2010-05-28 13:00:00,28.95,29.06,28.76,28.76,76300.0,22.7828,22.8694,22.6333,22.6333,76300.0
2010-05-28 13:30:00,28.77,28.83,28.46,28.5,64400.0,22.6412,22.6884,22.3972,22.4287,64400.0
2010-05-28 14:00:00,28.49,28.63,28.43,28.61,78400.0,22.4208,22.531,22.3736,22.5153,78400.0
2010-05-28 14:30:00,28.62,28.94,28.56,28.76,101700.0,22.5231,22.775,22.4759,22.6333,101700.0
2010-05-28 15:00:00,28.76,28.99,28.75,28.95,90900.0,22.6333,22.8143,22.6254,22.7828,90900.0
2010-05-28 15:30:00,28.95,29.02,28.72,28.76,338100.0,22.7828,22.8379,22.6018,22.6333,338100.0
2010-06-01 09:30:00,28.44,28.64,28.24,28.36,94200.0,22.3815,22.5389,22.2241,22.3185,94200.0
2010-06-01 10:00:00,28.38,28.97,28.36,28.92,88600.0,22.3342,22.7986,22.3185,22.7592,88600.0
2010-06-01 10:30:00,28.91,28.98,28.6,28.64,82500.0,22.7513,22.8064,22.5074,22.5389,82500.0
2010-06-01 11:00:00,28.65,28.68,28.38,28.51,55700.0,22.5467,22.5703,22.3342,22.4366,55700.0
2010-06-01 11:30:00,28.5,28.52,28.1,28.14,61300.0,22.4287,22.4444,22.1139,22.1454,61300.0
2010-06-01 12:00:00,28.16,28.37,28.14,28.37,40200.0,22.1611,22.3264,22.1454,22.3264,40200.0
2010-06-01 12:30:00,28.36,28.37,28.07,28.1,37800.0,22.3185,22.3264,22.0903,22.1139,37800.0
2010-06-01 13:00:00,28.09,28.53,28.08,28.43,47600.0,22.106,22.4523,22.0982,22.3736,47600.0
2010-06-01 13:30:00,28.43,28.43,28.17,28.17,53300.0,22.3736,22.3736,22.169,22.169,53300.0
2010-06-01 14:00:00,28.15,28.17,27.98,28.11,71200.0,22.1532,22.169,22.0195,22.1218,71200.0
2010-06-01 14:30:00,28.13,28.32,28.05,28.21,75700.0,22.1375,22.287,22.0745,22.2005,75700.0
2010-06-01 15:00:00,28.2,28.21,27.9,27.94,145700.0,22.1926,22.2005,21.9565,21.988,145700.0
2010-06-01 15:30:00,27.94,28.0,27.58,27.62,255100.0,21.988,22.0352,21.7047,21.7362,255100.0
2010-06-02 09:30:00,27.86,28.11,27.37,27.55,163500.0,21.925,22.1218,21.5394,21.6811,163500.0
2010-06-02 10:00:00,27.55,27.7,27.43,27.51,193600.0,21.6811,21.7991,21.5866,21.6496,193600.0
2010-06-02 10:30:00,27.54,27.7,27.38,27.46,103900.0,21.6732,21.7991,21.5473,21.6102,103900.0
2010-06-02 11:00:00,27.49,27.87,27.49,27.83,113900.0,21.6338,21.9329,21.6338,21.9014,113900.0
2010-06-02 11:30:00,27.84,28.07,27.72,28.03,109500.0,21.9093,22.0903,21.8148,22.0588,109500.0
2010-06-02 12:00:00,28.06,28.2,28.04,28.19,71900.0,22.0824,22.1926,22.0667,22.1847,71900.0
2010-06-02 12:30:00,28.19,28.3,28.11,28.26,66600.0,22.1847,22.2713,22.1218,22.2398,66600.0
2010-06-02 13:00:00,28.28,28.28,28.08,28.13,58400.0,22.2556,22.2556,22.0982,22.1375,58400.0
2010-06-02 13:30:00,28.14,28.22,28.08,28.13,67700.0,22.1454,22.2083,22.0982,22.1375,67700.0
2010-06-02 14:00:00,28.13,28.15,27.95,28.0,94100.0,22.1375,22.1532,21.9959,22.0352,94100.0
2010-06-02 14:30:00,28.0,28.39,27.97,28.25,120400.0,22.0352,22.3421,22.0116,22.2319,120400.0
2010-06-02 15:00:00,28.25,28.41,28.23,28.36,113100.0,22.2319,22.3579,22.2162,22.3185,113100.0
2010-06-02 15:30:00,28.36,28.43,28.21,28.41,175900.0,22.3185,22.3736,22.2005,22.3579,175900.0
2010-06-03 09:30:00,28.59,28.88,28.52,28.65,81500.0,22.4995,22.7277,22.4444,22.5467,81500.0
2010-06-03 10:00:00,28.68,28.82,28.47,28.57,89500.0,22.5703,22.6805,22.4051,22.4838,89500.0
2010-06-03 10:30:00,28.57,28.62,28.37,28.5,42900.0,22.4838,22.5231,22.3264,22.4287,42900.0
2010-06-03 11:00:00,28.52,28.75,28.38,28.39,51400.0,22.4444,22.6254,22.3342,22.3421,51400.0
2010-06-03 11:30:00,28.4,28.46,28.31,28.4,44800.0,22.35,22.3972,22.2792,22.35,44800.0
2010-06-03 12:00:00,28.41,28.42,28.0,28.13,40900.0,22.3579,22.3657,22.0352,22.1375,40900.0
2010-06-03 12:30:00,28.12,28.17,28.06,28.11,30500.0,22.1296,22.169,22.0824,22.1218,30500.0
2010-06-03 13:00:00,28.14,28.18,27.96,28.03,40100.0,22.1454,22.1769,22.0037,22.0588,40100.0
2010-06-03 13:30:00,28.05,28.23,28.05,28.09,34200.0,22.0745,22.2162,22.0745,22.106,34200.0
2010-06-03 14:00:00,28.09,28.28,27.97,28.19,61500.0,22.106,22.2556,22.0116,22.1847,61500.0
2010-06-03 14:30:00,28.19,28.42,28.19,28.33,59200.0,22.1847,22.3657,22.1847,22.2949,59200.0
2010-06-03 15:00:00,28.33,28.47,28.25,28.46,58700.0,22.2949,22.4051,22.2319,22.3972,58700.0
2010-06-03 15:30:00,28.46,28.48,28.3,28.4,110800.0,22.3972,22.4129,22.2713,22.35,110800.0
2010-06-04 09:30:00,27.51,28.0,27.5,27.9,100500.0,21.6496,22.0352,21.6417,21.9565,100500.0
2010-06-04 10:00:00,27.89,27.89,27.59,27.8,73200.0,21.9486,21.9486,21.7125,21.8778,73200.0
2010-06-04 10:30:00,27.78,27.87,27.66,27.69,31200.0,21.8621,21.9329,21.7676,21.7912,31200.0
2010-06-04 11:00:00,27.7,27.72,27.59,27.64,89400.0,21.7991,21.8148,21.7125,21.7519,89400.0
2010-06-04 11:30:00,27.63,27.63,27.44,27.45,758500.0,21.744,21.744,21.5945,21.6024,758500.0
2010-06-04 12:00:00,27.46,27.46,27.21,27.4,91800.0,21.6102,21.6102,21.4135,21.563,91800.0
2010-06-04 12:30:00,27.39,27.39,27.3,27.33,48100.0,21.5551,21.5551,21.4843,21.5079,48100.0
2010-06-04 13:00:00,27.33,27.35,27.19,27.31,83800.0,21.5079,21.5237,21.3978,21.4922,83800.0
2010-06-04 13:30:00,27.31,27.32,27.11,27.13,165500.0,21.4922,21.5001,21.3348,21.3505,165500.0
2010-06-04 14:00:00,27.15,27.15,26.92,26.99,170500.0,21.3663,21.3663,21.1853,21.2404,170500.0
2010-06-04 14:30:00,26.98,27.03,26.82,26.89,146500.0,21.2325,21.2718,21.1066,21.1617,146500.0
2010-06-04 15:00:00,26.88,27.05,26.77,26.84,234600.0,21.1538,21.2876,21.0672,21.1223,234600.0
2010-06-04 15:30:00,26.83,26.89,26.63,26.78,310800.0,21.1144,21.1617,20.957,21.0751,310800.0
2010-06-07 09:30:00,26.78,26.83,26.17,26.49,168100.0,21.0751,21.1144,20.595,20.8469,168100.0
2010-06-07 10:00:00,26.46,26.58,26.32,26.52,177500.0,20.8233,20.9177,20.7131,20.8705,177500.0
2010-06-07 10:30:00,26.51,26.51,25.96,26.01,78500.0,20.8626,20.8626,20.4298,20.4691,78500.0
2010-06-07 11:00:00,26.02,26.18,25.8,25.88,227000.0,20.477,20.6029,20.3039,20.3668,227000.0
2010-06-07 11:30:00,25.88,26.13,25.79,26.11,140700.0,20.3668,20.5636,20.296,20.5478,140700.0
2010-06-07 12:00:00,26.1,26.23,25.94,25.94,78200.0,20.54,20.6423,20.414,20.414,78200.0
2010-06-07 12:30:00,25.91,26.01,25.79,25.96,71100.0,20.3904,20.4691,20.296,20.4298,71100.0
2010-06-07 13:00:00,25.95,25.95,25.8,25.89,51300.0,20.4219,20.4219,20.3039,20.3747,51300.0
2010-06-07 13:30:00,25.89,26.09,25.89,26.0,134000.0,20.3747,20.5321,20.3747,20.4613,134000.0
2010-06-07 14:00:00,25.99,26.11,25.97,26.1,92400.0,20.4534,20.5478,20.4376,20.54,92400.0
2010-06-07 14:30:00,26.08,26.15,25.98,26.01,127600.0,20.5242,20.5793,20.4455,20.4691,127600.0
2010-06-07 15:00:00,26.01,26.16,25.74,25.78,142400.0,20.4691,20.5872,20.2566,20.2881,142400.0
2010-06-07 15:30:00,25.77,25.89,25.66,25.86,375200.0,20.2803,20.3747,20.1937,20.3511,375200.0
2010-06-08 09:30:00,25.87,26.34,25.59,25.82,151600.0,20.359,20.7288,20.1386,20.3196,151600.0
2010-06-08 10:00:00,25.84,26.13,25.68,25.96,104400.0,20.3353,20.5636,20.2094,20.4298,104400.0
2010-06-08 10:30:00,25.99,26.1,25.75,26.03,203600.0,20.4534,20.54,20.2645,20.4849,203600.0
2010-06-08 11:00:00,26.02,26.02,25.79,25.91,209800.0,20.477,20.477,20.296,20.3904,209800.0
2010-06-08 11:30:00,25.89,26.05,25.75,25.94,235500.0,20.3747,20.5006,20.2645,20.414,235500.0
2010-06-08 12:00:00,25.95,25.99,25.61,25.63,267600.0,20.4219,20.4534,20.1543,20.1701,267600.0
2010-06-08 12:30:00,25.63,25.77,25.62,25.77,92100.0,20.1701,20.2803,20.1622,20.2803,92100.0
2010-06-08 13:00:00,25.76,25.77,25.6,25.65,79800.0,20.2724,20.2803,20.1465,20.1858,79800.0
2010-06-08 13:30:00,25.65,25.66,25.5,25.66,210500.0,20.1858,20.1937,20.0678,20.1937,210500.0
2010-06-08 14:00:00,25.66,25.77,25.48,25.7,92400.0,20.1937,20.2803,20.052,20.2252,92400.0
2010-06-08 14:30:00,25.69,25.81,25.63,25.66,145000.0,20.2173,20.3117,20.1701,20.1937,145000.0
2010-06-08 15:00:00,25.67,25.9,25.63,25.89,434200.0,20.2016,20.3826,20.1701,20.3747,434200.0
2010-06-08 15:30:00,25.89,26.07,25.83,26.02,607200.0,20.3747,20.5163,20.3275,20.477,607200.0
2010-06-09 09:30:00,26.15,26.66,26.14,26.59,256200.0,20.5793,20.9807,20.5714,20.9256,256200.0
2010-06-09 10:00:00,26.57,26.79,26.48,26.75,95900.0,20.9098,21.083,20.839,21.0515,95900.0
2010-06-09 10:30:00,26.76,26.84,26.5,26.83,125200.0,21.0594,21.1223,20.8547,21.1144,125200.0
2010-06-09 11:00:00,26.82,27.01,26.71,26.99,111400.0,21.1066,21.2561,21.02,21.2404,111400.0
2010-06-09 11:30:00,27.0,27.09,26.86,26.87,72700.0,21.2482,21.3191,21.1381,21.1459,72700.0
2010-06-09 12:00:00,26.88,27.05,26.83,26.97,70400.0,21.1538,21.2876,21.1144,21.2246,70400.0
2010-06-09 12:30:00,26.95,27.04,26.84,26.84,77000.0,21.2089,21.2797,21.1223,21.1223,77000.0
2010-06-09 13:00:00,26.84,27.04,26.76,26.95,73200.0,21.1223,21.2797,21.0594,21.2089,73200.0
2010-06-09 13:30:00,26.94,26.99,26.86,26.95,78500.0,21.201,21.2404,21.1381,21.2089,78500.0
2010-06-09 14:00:00,26.94,27.02,26.75,26.96,128200.0,21.201,21.264,21.0515,21.2167,128200.0
2010-06-09 14:30:00,26.96,26.98,26.6,26.6,130800.0,21.2167,21.2325,20.9334,20.9334,130800.0
2010-06-09 15:00:00,26.6,26.79,26.37,26.63,208400.0,20.9334,21.083,20.7524,20.957,208400.0
2010-06-09 15:30:00,26.63,26.63,26.3,26.47,307000.0,20.957,20.957,20.6973,20.8311,307000.0
2010-06-10 09:30:00,27.1,27.38,27.05,27.35,215800.0,21.3269,21.5473,21.2876,21.5237,215800.0
2010-06-10 10:00:00,27.33,27.47,27.1,27.18,130600.0,21.5079,21.6181,21.3269,21.3899,130600.0
2010-06-10 10:30:00,27.2,27.64,27.2,27.6,162900.0,21.4056,21.7519,21.4056,21.7204,162900.0
2010-06-10 11:00:00,27.59,27.82,27.59,27.69,110300.0,21.7125,21.8935,21.7125,21.7912,110300.0
2010-06-10 11:30:00,27.69,27.72,27.47,27.58,80200.0,21.7912,21.8148,21.6181,21.7047,80200.0
2010-06-10 12:00:00,27.59,27.59,27.32,27.47,63300.0,21.7125,21.7125,21.5001,21.6181,63300.0
2010-06-10 12:30:00,27.47,27.55,27.36,27.5,52800.0,21.6181,21.6811,21.5315,21.6417,52800.0
2010-06-10 13:00:00,27.5,27.59,27.34,27.58,55900.0,21.6417,21.7125,21.5158,21.7047,55900.0
2010-06-10 13:30:00,27.56,27.74,27.52,27.73,63900.0,21.6889,21.8306,21.6575,21.8227,63900.0
2010-06-10 14:00:00,27.74,27.76,27.6,27.7,75600.0,21.8306,21.8463,21.7204,21.7991,75600.0
2010-06-10 14:30:00,27.71,27.91,27.7,27.84,106800.0,21.807,21.9644,21.7991,21.9093,106800.0
2010-06-10 15:00:00,27.84,28.01,27.78,27.89,156000.0,21.9093,22.0431,21.8621,21.9486,156000.0
2010-06-10 15:30:00,27.9,28.17,27.89,28.14,444200.0,21.9565,22.169,21.9486,22.1454,444200.0
2010-06-11 09:30:00,27.73,28.55,27.46,28.48,256800.0,21.8227,22.468,21.6102,22.4129,256800.0
2010-06-11 10:00:00,28.47,28.72,28.35,28.58,79200.0,22.4051,22.6018,22.3106,22.4916,79200.0
2010-06-11 10:30:00,28.59,28.67,28.21,28.24,102800.0,22.4995,22.5625,22.2005,22.2241,102800.0
2010-06-11 11:00:00,28.23,28.32,28.09,28.19,91700.0,22.2162,22.287,22.106,22.1847,91700.0
2010-06-11 11:30:00,28.18,28.18,27.98,28.09,76400.0,22.1769,22.1769,22.0195,22.106,76400.0
2010-06-11 12:00:00,28.08,28.09,27.81,27.86,69500.0,22.0982,22.106,21.8857,21.925,69500.0
2010-06-11 12:30:00,27.86,27.92,27.74,27.78,64000.0,21.925,21.9722,21.8306,21.8621,64000.0
2010-06-11 13:00:00,27.78,27.98,27.78,27.87,49200.0,21.8621,22.0195,21.8621,21.9329,49200.0
2010-06-11 13:30:00,27.87,27.87,27.61,27.64,71100.0,21.9329,21.9329,21.7283,21.7519,71100.0
2010-06-11 14:00:00,27.64,27.68,27.51,27.57,77300.0,21.7519,21.7834,21.6496,21.6968,77300.0
2010-06-11 14:30:00,27.58,27.7,27.57,27.64,86100.0,21.7047,21.7991,21.6968,21.7519,86100.0
2010-06-11 15:00:00,27.64,27.66,27.53,27.6,139300.0,21.7519,21.7676,21.6653,21.7204,139300.0
2010-06-11 15:30:00,27.6,27.95,27.58,27.93,260900.0,21.7204,21.9959,21.7047,21.9801,260900.0
2010-06-14 09:30:00,28.08,28.32,28.04,28.14,63600.0,22.0982,22.287,22.0667,22.1454,63600.0
2010-06-14 10:00:00,28.14,28.43,27.96,28.35,84500.0,22.1454,22.3736,22.0037,22.3106,84500.0
2010-06-14 10:30:00,28.34,28.37,28.16,28.28,41000.0,22.3028,22.3264,22.1611,22.2556,41000.0
2010-06-14 11:00:00,28.29,28.49,28.27,28.34,42800.0,22.2634,22.4208,22.2477,22.3028,42800.0
2010-06-14 11:30:00,28.33,28.45,28.28,28.39,27700.0,22.2949,22.3893,22.2556,22.3421,27700.0
2010-06-14 12:00:00,28.39,28.47,28.29,28.42,40900.0,22.3421,22.4051,22.2634,22.3657,40900.0
2010-06-14 12:30:00,28.43,28.49,28.29,28.29,33600.0,22.3736,22.4208,22.2634,22.2634,33600.0
2010-06-14 13:00:00,28.29,28.45,28.12,28.14,443100.0,22.2634,22.3893,22.1296,22.1454,443100.0
2010-06-14 13:30:00,28.15,28.3,27.97,27.97,45700.0,22.1532,22.2713,22.0116,22.0116,45700.0
2010-06-14 14:00:00,27.99,28.05,27.75,27.85,56900.0,22.0273,22.0745,21.8385,21.9172,56900.0
2010-06-14 14:30:00,27.86,28.13,27.76,28.12,65800.0,21.925,22.1375,21.8463,22.1296,65800.0
2010-06-14 15:00:00,28.12,28.31,28.04,28.19,82100.0,22.1296,22.2792,22.0667,22.1847,82100.0
2010-06-14 15:30:00,28.19,28.2,27.9,27.95,196800.0,22.1847,22.1926,21.9565,21.9959,196800.0
2010-06-15 09:30:00,28.07,28.67,28.07,28.51,53500.0,22.0903,22.5625,22.0903,22.4366,53500.0
2010-06-15 10:00:00,28.51,28.7,28.49,28.66,140500.0,22.4366,22.5861,22.4208,22.5546,140500.0
2010-06-15 10:30:00,28.66,28.75,28.56,28.73,92100.0,22.5546,22.6254,22.4759,22.6097,92100.0
2010-06-15 11:00:00,28.74,28.9,28.74,28.82,39900.0,22.6176,22.7435,22.6176,22.6805,39900.0
2010-06-15 11:30:00,28.83,28.9,28.7,28.84,40000.0,22.6884,22.7435,22.5861,22.6963,40000.0
2010-06-15 12:00:00,28.85,29.03,28.85,28.88,40700.0,22.7041,22.8458,22.7041,22.7277,40700.0
2010-06-15 12:30:00,28.89,29.03,28.82,29.03,44900.0,22.7356,22.8458,22.6805,22.8458,44900.0
2010-06-15 13:00:00,29.03,29.17,28.92,29.1,61300.0,22.8458,22.956,22.7592,22.9009,61300.0
2010-06-15 13:30:00,29.1,29.13,29.06,29.12,40200.0,22.9009,22.9245,22.8694,22.9166,40200.0
2010-06-15 14:00:00,29.12,29.34,29.12,29.31,63500.0,22.9166,23.0897,22.9166,23.0661,63500.0
2010-06-15 14:30:00,29.3,29.31,29.21,29.28,75100.0,23.0583,23.0661,22.9874,23.0425,75100.0
2010-06-15 15:00:00,29.28,29.41,29.24,29.41,230900.0,23.0425,23.1448,23.011,23.1448,230900.0
2010-06-15 15:30:00,29.41,29.47,29.29,29.42,389300.0,23.1448,23.192,23.0504,23.1527,389300.0
2010-06-16 09:30:00,29.39,29.49,29.02,29.33,150300.0,23.1291,23.2078,22.8379,23.0819,150300.0
2010-06-16 10:00:00,29.32,29.36,29.0,29.08,166400.0,23.074,23.1055,22.8222,22.8851,166400.0
2010-06-16 10:30:00,29.04,29.08,28.87,29.02,65900.0,22.8537,22.8851,22.7199,22.8379,65900.0
2010-06-16 11:00:00,29.02,29.36,28.93,29.25,56000.0,22.8379,23.1055,22.7671,23.0189,56000.0
2010-06-16 11:30:00,29.26,29.44,29.24,29.35,44300.0,23.0268,23.1684,23.011,23.0976,44300.0
2010-06-16 12:00:00,29.36,29.53,29.36,29.44,36100.0,23.1055,23.2393,23.1055,23.1684,36100.0
2010-06-16 12:30:00,29.44,29.49,29.32,29.38,44600.0,23.1684,23.2078,23.074,23.1212,44600.0
2010-06-16 13:00:00,29.38,29.41,29.24,29.35,33900.0,23.1212,23.1448,23.011,23.0976,33900.0
2010-06-16 13:30:00,29.35,29.53,29.29,29.53,50000.0,23.0976,23.2393,23.0504,23.2393,50000.0
2010-06-16 14:00:00,29.54,29.64,29.45,29.5,56900.0,23.2471,23.3258,23.1763,23.2157,56900.0
2010-06-16 14:30:00,29.5,29.54,29.42,29.43,56200.0,23.2157,23.2471,23.1527,23.1606,56200.0
2010-06-16 15:00:00,29.43,29.43,29.12,29.17,79800.0,23.1606,23.1606,22.9166,22.956,79800.0
2010-06-16 15:30:00,29.16,29.32,29.12,29.29,176200.0,22.9481,23.074,22.9166,23.0504,176200.0
2010-06-17 09:30:00,29.53,29.9,29.45,29.52,247900.0,23.2393,23.5304,23.1763,23.2314,247900.0
2010-06-17 10:00:00,29.47,29.5,29.09,29.1,112400.0,23.192,23.2157,22.893,22.9009,112400.0
2010-06-17 10:30:00,29.1,29.15,28.95,29.01,67900.0,22.9009,22.9402,22.7828,22.83,67900.0
2010-06-17 11:00:00,28.99,29.05,28.9,29.02,52800.0,22.8143,22.8615,22.7435,22.8379,52800.0
2010-06-17 11:30:00,29.02,29.34,29.02,29.32,110500.0,22.8379,23.0897,22.8379,23.074,110500.0
2010-06-17 12:00:00,29.3,29.37,29.23,29.28,43600.0,23.0583,23.1134,23.0032,23.0425,43600.0
2010-06-17 12:30:00,29.27,29.34,29.24,29.27,57300.0,23.0347,23.0897,23.011,23.0347,57300.0
2010-06-17 13:00:00,29.24,29.36,29.15,29.34,50900.0,23.011,23.1055,22.9402,23.0897,50900.0
2010-06-17 13:30:00,29.34,29.45,29.27,29.42,41100.0,23.0897,23.1763,23.0347,23.1527,41100.0
2010-06-17 14:00:00,29.43,29.51,29.21,29.22,57000.0,23.1606,23.2235,22.9874,22.9953,57000.0
2010-06-17 14:30:00,29.22,29.23,28.96,29.1,71800.0,22.9953,23.0032,22.7907,22.9009,71800.0
2010-06-17 15:00:00,29.08,29.08,28.85,28.91,119000.0,22.8851,22.8851,22.7041,22.7513,119000.0
2010-06-17 15:30:00,28.91,29.19,28.91,29.14,253500.0,22.7513,22.9717,22.7513,22.9323,253500.0
2010-06-18 09:30:00,29.18,29.41,28.8,28.82,187600.0,22.9638,23.1448,22.6648,22.6805,187600.0
2010-06-18 10:00:00,28.82,29.29,28.78,29.14,64300.0,22.6805,23.0504,22.649,22.9323,64300.0
2010-06-18 10:30:00,29.17,29.42,29.17,29.36,22700.0,22.956,23.1527,22.956,23.1055,22700.0
2010-06-18 11:00:00,29.35,29.36,29.15,29.25,41500.0,23.0976,23.1055,22.9402,23.0189,41500.0
2010-06-18 11:30:00,29.21,29.28,29.1,29.19,55000.0,22.9874,23.0425,22.9009,22.9717,55000.0
2010-06-18 12:00:00,29.2,29.32,29.05,29.05,81300.0,22.9796,23.074,22.8615,22.8615,81300.0
2010-06-18 12:30:00,29.07,29.09,28.99,29.09,54400.0,22.8773,22.893,22.8143,22.893,54400.0
2010-06-18 13:00:00,29.08,29.32,29.07,29.31,69600.0,22.8851,23.074,22.8773,23.0661,69600.0
2010-06-18 13:30:00,29.31,29.37,29.28,29.36,46300.0,23.0661,23.1134,23.0425,23.1055,46300.0
2010-06-18 14:00:00,29.34,29.52,29.26,29.51,76800.0,23.0897,23.2314,23.0268,23.2235,76800.0
2010-06-18 14:30:00,29.5,29.54,29.38,29.39,75000.0,23.2157,23.2471,23.1212,23.1291,75000.0
2010-06-18 15:00:00,29.37,29.37,29.25,29.32,40900.0,23.1134,23.1134,23.0189,23.074,40900.0
2010-06-18 15:30:00,29.32,29.43,29.24,29.35,116700.0,23.074,23.1606,23.011,23.0976,116700.0
2010-06-21 09:30:00,29.97,30.12,29.74,30.08,121800.0,23.5855,23.7036,23.4045,23.6721,121800.0
2010-06-21 10:00:00,30.08,30.12,29.85,29.94,156500.0,23.6721,23.7036,23.4911,23.5619,156500.0
2010-06-21 10:30:00,29.93,30.03,29.83,29.92,84700.0,23.5541,23.6328,23.4754,23.5462,84700.0
2010-06-21 11:00:00,29.92,30.12,29.77,29.97,112400.0,23.5462,23.7036,23.4281,23.5855,112400.0
2010-06-21 11:30:00,29.98,30.05,29.93,30.0,46000.0,23.5934,23.6485,23.5541,23.6091,46000.0
2010-06-21 12:00:00,30.01,30.08,29.77,29.77,35500.0,23.617,23.6721,23.4281,23.4281,35500.0
2010-06-21 12:30:00,29.77,29.88,29.76,29.85,35200.0,23.4281,23.5147,23.4203,23.4911,35200.0
2010-06-21 13:00:00,29.86,29.86,29.71,29.74,43000.0,23.499,23.499,23.3809,23.4045,43000.0
2010-06-21 13:30:00,29.74,29.74,29.55,29.61,23200.0,23.4045,23.4045,23.255,23.3022,23200.0
2010-06-21 14:00:00,29.61,29.8,29.57,29.67,67100.0,23.3022,23.4517,23.2707,23.3494,67100.0
2010-06-21 14:30:00,29.68,29.73,29.51,29.55,42600.0,23.3573,23.3967,23.2235,23.255,42600.0
2010-06-21 15:00:00,29.54,29.57,29.11,29.12,82000.0,23.2471,23.2707,22.9087,22.9166,82000.0
2010-06-21 15:30:00,29.12,29.21,29.03,29.17,264400.0,22.9166,22.9874,22.8458,22.956,264400.0
2010-06-22 09:30:00,29.06,29.36,28.95,29.28,148500.0,22.8694,23.1055,22.7828,23.0425,148500.0
2010-06-22 10:00:00,29.24,29.24,28.88,28.92,125600.0,23.011,23.011,22.7277,22.7592,125600.0
2010-06-22 10:30:00,28.91,29.0,28.72,28.91,151300.0,22.7513,22.8222,22.6018,22.7513,151300.0
2010-06-22 11:00:00,28.92,28.96,28.72,28.9,86100.0,22.7592,22.7907,22.6018,22.7435,86100.0
2010-06-22 11:30:00,28.93,29.13,28.91,28.92,35800.0,22.7671,22.9245,22.7513,22.7592,35800.0
2010-06-22 12:00:00,28.93,28.96,28.83,28.85,40600.0,22.7671,22.7907,22.6884,22.7041,40600.0
2010-06-22 12:30:00,28.83,28.87,28.77,28.86,224200.0,22.6884,22.7199,22.6412,22.712,224200.0
2010-06-22 13:00:00,28.84,28.86,28.66,28.67,49600.0,22.6963,22.712,22.5546,22.5625,49600.0
2010-06-22 13:30:00,28.67,28.8,28.61,28.68,51200.0,22.5625,22.6648,22.5153,22.5703,51200.0
2010-06-22 14:00:00,28.68,28.68,28.48,28.53,65300.0,22.5703,22.5703,22.4129,22.4523,65300.0
2010-06-22 14:30:00,28.53,28.55,28.13,28.17,147300.0,22.4523,22.468,22.1375,22.169,147300.0
2010-06-22 15:00:00,28.17,28.26,28.07,28.16,111600.0,22.169,22.2398,22.0903,22.1611,111600.0
2010-06-22 15:30:00,28.16,28.17,28.05,28.1,237700.0,22.1611,22.169,22.0745,22.1139,237700.0
2010-06-23 09:30:00,28.0,28.22,27.84,28.19,112100.0,22.0352,22.2083,21.9093,22.1847,112100.0
2010-06-23 10:00:00,28.19,28.19,27.73,27.74,81800.0,22.1847,22.1847,21.8227,21.8306,81800.0
2010-06-23 10:30:00,27.74,28.09,27.73,28.01,85200.0,21.8306,22.106,21.8227,22.0431,85200.0
2010-06-23 11:00:00,28.01,28.15,27.98,28.14,83500.0,22.0431,22.1532,22.0195,22.1454,83500.0
2010-06-23 11:30:00,28.15,28.2,28.02,28.17,75200.0,22.1532,22.1926,22.0509,22.169,75200.0
2010-06-23 12:00:00,28.18,28.35,28.18,28.35,134500.0,22.1769,22.3106,22.1769,22.3106,134500.0
2010-06-23 12:30:00,28.36,28.47,28.22,28.47,89500.0,22.3185,22.4051,22.2083,22.4051,89500.0
2010-06-23 13:00:00,28.49,28.55,28.42,28.52,30200.0,22.4208,22.468,22.3657,22.4444,30200.0
2010-06-23 13:30:00,28.52,28.63,28.5,28.62,33300.0,22.4444,22.531,22.4287,22.5231,33300.0
2010-06-23 14:00:00,28.62,28.62,28.35,28.49,45500.0,22.5231,22.5231,22.3106,22.4208,45500.0
2010-06-23 14:30:00,28.51,28.78,28.36,28.42,73600.0,22.4366,22.649,22.3185,22.3657,73600.0
2010-06-23 15:00:00,28.42,28.56,28.33,28.54,72000.0,22.3657,22.4759,22.2949,22.4602,72000.0
2010-06-23 15:30:00,28.52,28.62,28.39,28.48,152900.0,22.4444,22.5231,22.3421,22.4129,152900.0
2010-06-24 09:30:00,28.26,28.51,28.04,28.06,153400.0,22.2398,22.4366,22.0667,22.0824,153400.0
2010-06-24 10:00:00,28.07,28.57,28.07,28.53,127600.0,22.0903,22.4838,22.0903,22.4523,127600.0
2010-06-24 10:30:00,28.52,28.52,28.03,28.11,121000.0,22.4444,22.4444,22.0588,22.1218,121000.0
2010-06-24 11:00:00,28.1,28.23,28.04,28.13,124100.0,22.1139,22.2162,22.0667,22.1375,124100.0
2010-06-24 11:30:00,28.17,28.49,28.09,28.44,175400.0,22.169,22.4208,22.106,22.3815,175400.0
2010-06-24 12:00:00,28.45,28.61,28.29,28.33,127800.0,22.3893,22.5153,22.2634,22.2949,127800.0
2010-06-24 12:30:00,28.33,28.49,28.21,28.45,144700.0,22.2949,22.4208,22.2005,22.3893,144700.0
2010-06-24 13:00:00,28.44,28.66,28.34,28.39,83500.0,22.3815,22.5546,22.3028,22.3421,83500.0
2010-06-24 13:30:00,28.37,28.68,28.37,28.67,51100.0,22.3264,22.5703,22.3264,22.5625,51100.0
2010-06-24 14:00:00,28.66,28.67,28.51,28.52,56700.0,22.5546,22.5625,22.4366,22.4444,56700.0
2010-06-24 14:30:00,28.52,28.53,28.27,28.32,100800.0,22.4444,22.4523,22.2477,22.287,100800.0
2010-06-24 15:00:00,28.31,28.45,28.12,28.43,133500.0,22.2792,22.3893,22.1296,22.3736,133500.0
2010-06-24 15:30:00,28.41,28.44,28.25,28.3,180000.0,22.3579,22.3815,22.2319,22.2713,180000.0
2010-06-25 09:30:00,28.38,28.5,28.1,28.4,46000.0,22.3342,22.4287,22.1139,22.35,46000.0
2010-06-25 10:00:00,28.36,28.45,28.03,28.14,55100.0,22.3185,22.3893,22.0588,22.1454,55100.0
2010-06-25 10:30:00,28.17,28.43,28.08,28.09,76600.0,22.169,22.3736,22.0982,22.106,76600.0
2010-06-25 11:00:00,28.1,28.28,28.07,28.28,74400.0,22.1139,22.2556,22.0903,22.2556,74400.0
2010-06-25 11:30:00,28.28,28.43,28.15,28.37,103200.0,22.2556,22.3736,22.1532,22.3264,103200.0
2010-06-25 12:00:00,28.36,28.42,28.26,28.37,125000.0,22.3185,22.3657,22.2398,22.3264,125000.0
2010-06-25 12:30:00,28.36,28.5,28.31,28.4,49500.0,22.3185,22.4287,22.2792,22.35,49500.0
2010-06-25 13:00:00,28.39,28.87,28.37,28.85,76000.0,22.3421,22.7199,22.3264,22.7041,76000.0
2010-06-25 13:30:00,28.85,28.96,28.78,28.96,72900.0,22.7041,22.7907,22.649,22.7907,72900.0
2010-06-25 14:00:00,28.95,28.99,28.81,28.84,59900.0,22.7828,22.8143,22.6726,22.6963,59900.0
2010-06-25 14:30:00,28.83,28.91,28.7,28.81,63500.0,22.6884,22.7513,22.5861,22.6726,63500.0
2010-06-25 15:00:00,28.8,28.81,28.6,28.73,64000.0,22.6648,22.6726,22.5074,22.6097,64000.0
2010-06-25 15:30:00,28.71,28.81,28.62,28.77,207600.0,22.5939,22.6726,22.5231,22.6412,207600.0
2010-06-28 09:30:00,29.1,29.1,28.17,28.38,59700.0,22.9009,22.9009,22.169,22.3342,59700.0
2010-06-28 10:00:00,28.36,28.43,28.16,28.33,47900.0,22.3185,22.3736,22.1611,22.2949,47900.0
2010-06-28 10:30:00,28.33,28.57,28.22,28.57,67000.0,22.2949,22.4838,22.2083,22.4838,67000.0
2010-06-28 11:00:00,28.6,28.81,28.6,28.8,131400.0,22.5074,22.6726,22.5074,22.6648,131400.0
2010-06-28 11:30:00,28.79,29.04,28.78,28.78,135700.0,22.6569,22.8537,22.649,22.649,135700.0
2010-06-28 12:00:00,28.77,28.85,28.63,28.78,112400.0,22.6412,22.7041,22.531,22.649,112400.0
2010-06-28 12:30:00,28.77,28.77,28.58,28.72,18900.0,22.6412,22.6412,22.4916,22.6018,18900.0
2010-06-28 13:00:00,28.72,28.72,28.58,28.59,47300.0,22.6018,22.6018,22.4916,22.4995,47300.0
2010-06-28 13:30:00,28.6,28.63,28.49,28.58,30600.0,22.5074,22.531,22.4208,22.4916,30600.0
2010-06-28 14:00:00,28.58,28.68,28.54,28.57,48700.0,22.4916,22.5703,22.4602,22.4838,48700.0
2010-06-28 14:30:00,28.57,28.72,28.56,28.72,33500.0,22.4838,22.6018,22.4759,22.6018,33500.0
2010-06-28 15:00:00,28.72,28.74,28.54,28.6,42400.0,22.6018,22.6176,22.4602,22.5074,42400.0
2010-06-28 15:30:00,28.58,28.69,28.49,28.57,151200.0,22.4916,22.5782,22.4208,22.4838,151200.0
2010-06-29 09:30:00,27.97,27.98,27.34,27.48,160900.0,22.0116,22.0195,21.5158,21.626,160900.0
2010-06-29 10:00:00,27.5,27.5,27.04,27.09,97400.0,21.6417,21.6417,21.2797,21.3191,97400.0
2010-06-29 10:30:00,27.09,27.35,27.07,27.35,80700.0,21.3191,21.5237,21.3033,21.5237,80700.0
2010-06-29 11:00:00,27.34,27.43,27.16,27.18,130800.0,21.5158,21.5866,21.3741,21.3899,130800.0
2010-06-29 11:30:00,27.19,27.3,27.08,27.19,120500.0,21.3978,21.4843,21.3112,21.3978,120500.0
2010-06-29 12:00:00,27.18,27.41,27.08,27.25,64900.0,21.3899,21.5709,21.3112,21.445,64900.0
2010-06-29 12:30:00,27.26,27.35,27.09,27.15,42000.0,21.4528,21.5237,21.3191,21.3663,42000.0
2010-06-29 13:00:00,27.15,27.17,27.11,27.15,52600.0,21.3663,21.382,21.3348,21.3663,52600.0
2010-06-29 13:30:00,27.14,27.2,27.08,27.2,47200.0,21.3584,21.4056,21.3112,21.4056,47200.0
2010-06-29 14:00:00,27.21,27.29,27.14,27.25,35700.0,21.4135,21.4765,21.3584,21.445,35700.0
2010-06-29 14:30:00,27.26,27.26,27.08,27.09,74700.0,21.4528,21.4528,21.3112,21.3191,74700.0
2010-06-29 15:00:00,27.09,27.18,26.91,26.95,115800.0,21.3191,21.3899,21.1774,21.2089,115800.0
2010-06-29 15:30:00,26.95,27.23,26.86,27.09,286300.0,21.2089,21.4292,21.1381,21.3191,286300.0
2010-06-30 09:30:00,27.15,27.44,26.87,27.13,333800.0,21.3663,21.5945,21.1459,21.3505,333800.0
2010-06-30 10:00:00,27.16,27.25,26.82,26.87,165100.0,21.3741,21.445,21.1066,21.1459,165100.0
2010-06-30 10:30:00,26.87,27.1,26.86,26.97,141900.0,21.1459,21.3269,21.1381,21.2246,141900.0
2010-06-30 11:00:00,26.96,27.35,26.94,27.18,154100.0,21.2167,21.5237,21.201,21.3899,154100.0
2010-06-30 11:30:00,27.17,27.45,27.16,27.31,156500.0,21.382,21.6024,21.3741,21.4922,156500.0
2010-06-30 12:00:00,27.3,27.6,27.27,27.59,216400.0,21.4843,21.7204,21.4607,21.7125,216400.0
2010-06-30 12:30:00,27.58,27.61,27.43,27.58,149600.0,21.7047,21.7283,21.5866,21.7047,149600.0
2010-06-30 13:00:00,27.59,27.73,27.5,27.7,181200.0,21.7125,21.8227,21.6417,21.7991,181200.0
2010-06-30 13:30:00,27.7,27.71,27.47,27.59,90100.0,21.7991,21.807,21.6181,21.7125,90100.0
2010-06-30 14:00:00,27.59,27.65,27.43,27.49,131500.0,21.7125,21.7598,21.5866,21.6338,131500.0
2010-06-30 14:30:00,27.5,27.54,27.4,27.51,159000.0,21.6417,21.6732,21.563,21.6496,159000.0
2010-06-30 15:00:00,27.5,27.53,27.31,27.32,293700.0,21.6417,21.6653,21.4922,21.5001,293700.0
2010-06-30 15:30:00,27.33,27.33,26.93,26.97,798000.0,21.5079,21.5079,21.1931,21.2246,798000.0
2010-07-01 09:30:00,27.0,27.12,26.72,26.94,82100.0,21.2482,21.3427,21.0279,21.201,82100.0
2010-07-01 10:00:00,26.92,26.98,26.48,26.51,103700.0,21.1853,21.2325,20.839,20.8626,103700.0
2010-07-01 10:30:00,26.49,26.54,26.34,26.4,105400.0,20.8469,20.8862,20.7288,20.776,105400.0
2010-07-01 11:00:00,26.39,26.68,26.24,26.68,109900.0,20.7682,20.9964,20.6501,20.9964,109900.0
2010-07-01 11:30:00,26.63,26.71,26.53,26.65,109800.0,20.957,21.02,20.8784,20.9728,109800.0
2010-07-01 12:00:00,26.65,26.65,26.5,26.62,80300.0,20.9728,20.9728,20.8547,20.9492,80300.0
2010-07-01 12:30:00,26.59,27.0,26.58,26.74,132800.0,20.9256,21.2482,20.9177,21.0436,132800.0
2010-07-01 13:00:00,26.73,26.81,26.6,26.71,53800.0,21.0357,21.0987,20.9334,21.02,53800.0
2010-07-01 13:30:00,26.72,27.07,26.72,27.03,73700.0,21.0279,21.3033,21.0279,21.2718,73700.0
2010-07-01 14:00:00,27.02,27.12,26.89,26.95,51000.0,21.264,21.3427,21.1617,21.2089,51000.0
2010-07-01 14:30:00,26.96,27.0,26.72,26.77,77300.0,21.2167,21.2482,21.0279,21.0672,77300.0
2010-07-01 15:00:00,26.77,26.88,26.64,26.78,186800.0,21.0672,21.1538,20.9649,21.0751,186800.0
2010-07-01 15:30:00,26.78,26.84,26.51,26.6,373200.0,21.0751,21.1223,20.8626,20.9334,373200.0
2010-07-02 09:30:00,26.7,26.89,26.6,26.74,72000.0,21.0121,21.1617,20.9334,21.0436,72000.0
2010-07-02 10:00:00,26.72,26.81,26.5,26.67,42000.0,21.0279,21.0987,20.8547,20.9885,42000.0
2010-07-02 10:30:00,26.67,26.74,26.55,26.57,29300.0,20.9885,21.0436,20.8941,20.9098,29300.0
2010-07-02 11:00:00,26.57,26.59,26.44,26.52,50300.0,20.9098,20.9256,20.8075,20.8705,50300.0
2010-07-02 11:30:00,26.51,26.57,26.34,26.45,65200.0,20.8626,20.9098,20.7288,20.8154,65200.0
2010-07-02 12:00:00,26.42,26.52,26.31,26.42,69500.0,20.7918,20.8705,20.7052,20.7918,69500.0
2010-07-02 12:30:00,26.4,26.51,26.33,26.45,75900.0,20.776,20.8626,20.721,20.8154,75900.0
2010-07-02 13:00:00,26.47,26.57,26.4,26.49,83500.0,20.8311,20.9098,20.776,20.8469,83500.0
2010-07-02 13:30:00,26.47,26.55,26.34,26.44,61300.0,20.8311,20.8941,20.7288,20.8075,61300.0
2010-07-02 14:00:00,26.44,26.53,26.34,26.39,53500.0,20.8075,20.8784,20.7288,20.7682,53500.0
2010-07-02 14:30:00,26.39,26.46,26.33,26.4,72300.0,20.7682,20.8233,20.721,20.776,72300.0
2010-07-02 15:00:00,26.39,26.63,26.38,26.58,106700.0,20.7682,20.957,20.7603,20.9177,106700.0
2010-07-02 15:30:00,26.58,26.82,26.5,26.51,233000.0,20.9177,21.1066,20.8547,20.8626,233000.0
2010-07-06 09:30:00,27.35,27.45,26.83,27.42,195500.0,21.5237,21.6024,21.1144,21.5788,195500.0
2010-07-06 10:00:00,27.42,27.46,27.23,27.24,138500.0,21.5788,21.6102,21.4292,21.4371,138500.0
2010-07-06 10:30:00,27.23,27.39,27.18,27.24,101500.0,21.4292,21.5551,21.3899,21.4371,101500.0
2010-07-06 11:00:00,27.22,27.34,27.1,27.12,82200.0,21.4214,21.5158,21.3269,21.3427,82200.0
2010-07-06 11:30:00,27.12,27.33,27.11,27.27,100100.0,21.3427,21.5079,21.3348,21.4607,100100.0
2010-07-06 12:00:00,27.26,27.4,27.04,27.1,88400.0,21.4528,21.563,21.2797,21.3269,88400.0
2010-07-06 12:30:00,27.1,27.17,26.93,26.98,54800.0,21.3269,21.382,21.1931,21.2325,54800.0
2010-07-06 13:00:00,26.99,27.16,26.96,27.03,63500.0,21.2404,21.3741,21.2167,21.2718,63500.0
2010-07-06 13:30:00,27.02,27.09,26.6,26.69,94300.0,21.264,21.3191,20.9334,21.0043,94300.0
2010-07-06 14:00:00,26.69,26.9,26.58,26.83,102500.0,21.0043,21.1695,20.9177,21.1144,102500.0
2010-07-06 14:30:00,26.83,27.03,26.83,26.86,104500.0,21.1144,21.2718,21.1144,21.1381,104500.0
2010-07-06 15:00:00,26.85,26.98,26.75,26.91,220100.0,21.1302,21.2325,21.0515,21.1774,220100.0
2010-07-06 15:30:00,26.9,27.02,26.76,26.93,224000.0,21.1695,21.264,21.0594,21.1931,224000.0
2010-07-07 09:30:00,26.98,27.2,26.84,27.18,53100.0,21.2325,21.4056,21.1223,21.3899,53100.0
2010-07-07 10:00:00,27.19,27.49,27.09,27.13,93600.0,21.3978,21.6338,21.3191,21.3505,93600.0
2010-07-07 10:30:00,27.14,27.52,27.13,27.39,110000.0,21.3584,21.6575,21.3505,21.5551,110000.0
2010-07-07 11:00:00,27.4,27.41,27.1,27.26,121700.0,21.563,21.5709,21.3269,21.4528,121700.0
2010-07-07 11:30:00,27.26,27.42,27.16,27.22,144500.0,21.4528,21.5788,21.3741,21.4214,144500.0
2010-07-07 12:00:00,27.22,27.53,27.22,27.44,190800.0,21.4214,21.6653,21.4214,21.5945,190800.0
2010-07-07 12:30:00,27.44,27.55,27.38,27.47,121700.0,21.5945,21.6811,21.5473,21.6181,121700.0
2010-07-07 13:00:00,27.47,27.52,27.38,27.52,83200.0,21.6181,21.6575,21.5473,21.6575,83200.0
2010-07-07 13:30:00,27.52,27.53,27.4,27.48,57900.0,21.6575,21.6653,21.563,21.626,57900.0
2010-07-07 14:00:00,27.51,27.83,27.49,27.81,120800.0,21.6496,21.9014,21.6338,21.8857,120800.0
2010-07-07 14:30:00,27.81,27.84,27.68,27.82,76900.0,21.8857,21.9093,21.7834,21.8935,76900.0
2010-07-07 15:00:00,27.82,28.08,27.71,28.0,150400.0,21.8935,22.0982,21.807,22.0352,150400.0
2010-07-07 15:30:00,28.01,28.07,27.89,28.01,156100.0,22.0431,22.0903,21.9486,22.0431,156100.0
2010-07-08 09:30:00,28.2,28.31,28.0,28.06,86800.0,22.1926,22.2792,22.0352,22.0824,86800.0
2010-07-08 10:00:00,28.09,28.57,28.01,28.56,188200.0,22.106,22.4838,22.0431,22.4759,188200.0
2010-07-08 10:30:00,28.52,28.55,28.3,28.33,112900.0,22.4444,22.468,22.2713,22.2949,112900.0
2010-07-08 11:00:00,28.3,28.48,28.24,28.39,120500.0,22.2713,22.4129,22.2241,22.3421,120500.0
2010-07-08 11:30:00,28.41,28.48,28.17,28.29,159700.0,22.3579,22.4129,22.169,22.2634,159700.0
2010-07-08 12:00:00,28.3,28.52,28.24,28.43,145100.0,22.2713,22.4444,22.2241,22.3736,145100.0
2010-07-08 12:30:00,28.42,28.56,28.27,28.5,116000.0,22.3657,22.4759,22.2477,22.4287,116000.0
2010-07-08 13:00:00,28.5,28.66,28.44,28.54,183000.0,22.4287,22.5546,22.3815,22.4602,183000.0
2010-07-08 13:30:00,28.51,28.62,28.37,28.42,90500.0,22.4366,22.5231,22.3264,22.3657,90500.0
2010-07-08 14:00:00,28.41,28.58,28.4,28.57,198500.0,22.3579,22.4916,22.35,22.4838,198500.0
2010-07-08 14:30:00,28.57,28.69,28.47,28.67,125800.0,22.4838,22.5782,22.4051,22.5625,125800.0
2010-07-08 15:00:00,28.65,28.7,28.54,28.7,170200.0,22.5467,22.5861,22.4602,22.5861,170200.0
2010-07-08 15:30:00,28.72,28.95,28.72,28.79,295800.0,22.6018,22.7828,22.6018,22.6569,295800.0
2010-07-09 09:30:00,28.76,29.24,28.72,29.05,114500.0,22.6333,23.011,22.6018,22.8615,114500.0
2010-07-09 10:00:00,29.1,29.44,29.1,29.4,111000.0,22.9009,23.1684,22.9009,23.137,111000.0
2010-07-09 10:30:00,29.39,29.44,29.22,29.27,144800.0,23.1291,23.1684,22.9953,23.0347,144800.0
2010-07-09 11:00:00,29.27,29.33,29.13,29.21,76600.0,23.0347,23.0819,22.9245,22.9874,76600.0
2010-07-09 11:30:00,29.2,29.33,29.15,29.17,100200.0,22.9796,23.0819,22.9402,22.956,100200.0
2010-07-09 12:00:00,29.18,29.26,29.13,29.15,23600.0,22.9638,23.0268,22.9245,22.9402,23600.0
2010-07-09 12:30:00,29.14,29.25,29.1,29.18,25000.0,22.9323,23.0189,22.9009,22.9638,25000.0
2010-07-09 13:00:00,29.17,29.2,29.1,29.15,19200.0,22.956,22.9796,22.9009,22.9402,19200.0
2010-07-09 13:30:00,29.11,29.34,29.11,29.28,32900.0,22.9087,23.0897,22.9087,23.0425,32900.0
2010-07-09 14:00:00,29.29,29.34,29.25,29.28,32600.0,23.0504,23.0897,23.0189,23.0425,32600.0
2010-07-09 14:30:00,29.28,29.29,29.15,29.27,59400.0,23.0425,23.0504,22.9402,23.0347,59400.0
2010-07-09 15:00:00,29.26,29.28,29.11,29.15,68700.0,23.0268,23.0425,22.9087,22.9402,68700.0
2010-07-09 15:30:00,29.14,29.24,29.1,29.15,162200.0,22.9323,23.011,22.9009,22.9402,162200.0
2010-07-12 09:30:00,29.04,29.22,28.9,29.19,94000.0,22.8537,22.9953,22.7435,22.9717,94000.0
2010-07-12 10:00:00,29.19,29.31,28.99,29.02,104300.0,22.9717,23.0661,22.8143,22.8379,104300.0
2010-07-12 10:30:00,29.01,29.07,28.89,28.96,101600.0,22.83,22.8773,22.7356,22.7907,101600.0
2010-07-12 11:00:00,28.96,29.16,28.72,28.95,153700.0,22.7907,22.9481,22.6018,22.7828,153700.0
2010-07-12 11:30:00,28.97,28.97,28.71,28.72,126700.0,22.7986,22.7986,22.5939,22.6018,126700.0
2010-07-12 12:00:00,28.72,28.98,28.72,28.92,66700.0,22.6018,22.8064,22.6018,22.7592,66700.0
2010-07-12 12:30:00,28.9,29.17,28.83,28.99,78300.0,22.7435,22.956,22.6884,22.8143,78300.0
2010-07-12 13:00:00,28.96,29.24,28.93,29.24,52300.0,22.7907,23.011,22.7671,23.011,52300.0
2010-07-12 13:30:00,29.23,29.3,29.13,29.28,55400.0,23.0032,23.0583,22.9245,23.0425,55400.0
2010-07-12 14:00:00,29.27,29.39,29.23,29.34,126900.0,23.0347,23.1291,23.0032,23.0897,126900.0
2010-07-12 14:30:00,29.34,29.42,29.3,29.33,123800.0,23.0897,23.1527,23.0583,23.0819,123800.0
2010-07-12 15:00:00,29.34,29.39,29.26,29.33,137300.0,23.0897,23.1291,23.0268,23.0819,137300.0
2010-07-12 15:30:00,29.33,29.41,29.26,29.35,206500.0,23.0819,23.1448,23.0268,23.0976,206500.0
2010-07-13 09:30:00,29.7,29.96,29.7,29.86,80500.0,23.3731,23.5777,23.3731,23.499,80500.0
2010-07-13 10:00:00,29.84,30.1,29.84,30.09,172900.0,23.4832,23.6878,23.4832,23.68,172900.0
2010-07-13 10:30:00,30.08,30.09,29.86,29.89,144900.0,23.6721,23.68,23.499,23.5226,144900.0
2010-07-13 11:00:00,29.89,30.04,29.89,30.0,111200.0,23.5226,23.6406,23.5226,23.6091,111200.0
2010-07-13 11:30:00,29.99,30.36,29.93,30.27,183600.0,23.6013,23.8925,23.5541,23.8216,183600.0
2010-07-13 12:00:00,30.27,30.38,30.19,30.29,293800.0,23.8216,23.9082,23.7587,23.8374,293800.0
2010-07-13 12:30:00,30.3,30.47,30.26,30.39,57600.0,23.8452,23.979,23.8138,23.9161,57600.0
2010-07-13 13:00:00,30.38,30.46,30.22,30.3,53300.0,23.9082,23.9711,23.7823,23.8452,53300.0
2010-07-13 13:30:00,30.31,30.47,30.3,30.3,62800.0,23.8531,23.979,23.8452,23.8452,62800.0
2010-07-13 14:00:00,30.31,30.39,30.27,30.27,52500.0,23.8531,23.9161,23.8216,23.8216,52500.0
2010-07-13 14:30:00,30.28,30.38,30.28,30.38,51000.0,23.8295,23.9082,23.8295,23.9082,51000.0
2010-07-13 15:00:00,30.39,30.62,30.39,30.59,127600.0,23.9161,24.0971,23.9161,24.0735,127600.0
2010-07-13 15:30:00,30.59,30.66,30.48,30.5,208200.0,24.0735,24.1285,23.9869,24.0026,208200.0
2010-07-14 09:30:00,30.42,30.48,30.1,30.22,81000.0,23.9397,23.9869,23.6878,23.7823,81000.0
2010-07-14 10:00:00,30.22,30.34,29.97,29.99,171800.0,23.7823,23.8767,23.5855,23.6013,171800.0
2010-07-14 10:30:00,29.98,30.2,29.98,30.08,162600.0,23.5934,23.7665,23.5934,23.6721,162600.0
2010-07-14 11:00:00,30.09,30.29,30.08,30.22,149300.0,23.68,23.8374,23.6721,23.7823,149300.0
2010-07-14 11:30:00,30.21,30.32,30.15,30.24,159800.0,23.7744,23.861,23.7272,23.798,159800.0
2010-07-14 12:00:00,30.23,30.35,30.2,30.35,59400.0,23.7901,23.8846,23.7665,23.8846,59400.0
2010-07-14 12:30:00,30.35,30.57,30.34,30.57,91700.0,23.8846,24.0577,23.8767,24.0577,91700.0
2010-07-14 13:00:00,30.58,30.61,30.47,30.49,31500.0,24.0656,24.0892,23.979,23.9948,31500.0
2010-07-14 13:30:00,30.48,30.52,30.33,30.39,44200.0,23.9869,24.0184,23.8688,23.9161,44200.0
2010-07-14 14:00:00,30.37,30.39,30.05,30.1,63500.0,23.9003,23.9161,23.6485,23.6878,63500.0
2010-07-14 14:30:00,30.1,30.38,30.05,30.33,53500.0,23.6878,23.9082,23.6485,23.8688,53500.0
2010-07-14 15:00:00,30.34,30.41,30.19,30.29,51400.0,23.8767,23.9318,23.7587,23.8374,51400.0
2010-07-14 15:30:00,30.29,30.37,30.2,30.34,102600.0,23.8374,23.9003,23.7665,23.8767,102600.0
2010-07-15 09:30:00,30.26,30.28,29.92,30.0,67700.0,23.8138,23.8295,23.5462,23.6091,67700.0
2010-07-15 10:00:00,30.0,30.0,29.4,29.58,435200.0,23.6091,23.6091,23.137,23.2786,435200.0
2010-07-15 10:30:00,29.57,29.82,29.48,29.73,105400.0,23.2707,23.4675,23.1999,23.3967,105400.0
2010-07-15 11:00:00,29.74,29.89,29.54,29.86,116700.0,23.4045,23.5226,23.2471,23.499,116700.0
2010-07-15 11:30:00,29.86,29.87,29.64,29.71,144100.0,23.499,23.5068,23.3258,23.3809,144100.0
2010-07-15 12:00:00,29.72,29.78,29.43,29.52,139100.0,23.3888,23.436,23.1606,23.2314,139100.0
2010-07-15 12:30:00,29.53,29.58,29.4,29.54,90600.0,23.2393,23.2786,23.137,23.2471,90600.0
2010-07-15 13:00:00,29.55,29.98,29.55,29.95,144700.0,23.255,23.5934,23.255,23.5698,144700.0
2010-07-15 13:30:00,29.96,30.03,29.66,29.7,100200.0,23.5777,23.6328,23.3416,23.3731,100200.0
2010-07-15 14:00:00,29.69,29.82,29.62,29.8,60800.0,23.3652,23.4675,23.3101,23.4517,60800.0
2010-07-15 14:30:00,29.8,29.81,29.56,29.68,185100.0,23.4517,23.4596,23.2629,23.3573,185100.0
2010-07-15 15:00:00,29.69,29.72,29.4,29.56,147500.0,23.3652,23.3888,23.137,23.2629,147500.0
2010-07-15 15:30:00,29.57,29.97,29.52,29.83,381500.0,23.2707,23.5855,23.2314,23.4754,381500.0
2010-07-16 09:30:00,29.55,29.67,29.35,29.44,77500.0,23.255,23.3494,23.0976,23.1684,77500.0
2010-07-16 10:00:00,29.43,29.52,29.31,29.45,57300.0,23.1606,23.2314,23.0661,23.1763,57300.0
2010-07-16 10:30:00,29.44,29.92,29.41,29.79,144500.0,23.1684,23.5462,23.1448,23.4439,144500.0
2010-07-16 11:00:00,29.81,29.86,29.58,29.8,107900.0,23.4596,23.499,23.2786,23.4517,107900.0
2010-07-16 11:30:00,29.81,29.83,29.64,29.65,130800.0,23.4596,23.4754,23.3258,23.3337,130800.0
2010-07-16 12:00:00,29.64,29.74,29.47,29.6,137200.0,23.3258,23.4045,23.192,23.2944,137200.0
2010-07-16 12:30:00,29.59,29.69,29.57,29.64,112500.0,23.2865,23.3652,23.2707,23.3258,112500.0
2010-07-16 13:00:00,29.64,29.67,29.56,29.63,81900.0,23.3258,23.3494,23.2629,23.318,81900.0
2010-07-16 13:30:00,29.63,29.71,29.58,29.65,165000.0,23.318,23.3809,23.2786,23.3337,165000.0
2010-07-16 14:00:00,29.65,29.68,29.43,29.51,89000.0,23.3337,23.3573,23.1606,23.2235,89000.0
2010-07-16 14:30:00,29.51,29.62,29.43,29.43,62300.0,23.2235,23.3101,23.1606,23.1606,62300.0
2010-07-16 15:00:00,29.44,29.56,29.33,29.39,137600.0,23.1684,23.2629,23.0819,23.1291,137600.0
2010-07-16 15:30:00,29.4,29.55,29.39,29.52,220700.0,23.137,23.255,23.1291,23.2314,220700.0
2010-07-19 09:30:00,29.57,30.06,29.47,30.03,155700.0,23.2707,23.6564,23.192,23.6328,155700.0
2010-07-19 10:00:00,29.98,29.99,29.56,29.58,86100.0,23.5934,23.6013,23.2629,23.2786,86100.0
2010-07-19 10:30:00,29.55,29.72,29.45,29.63,65300.0,23.255,23.3888,23.1763,23.318,65300.0
2010-07-19 11:00:00,29.61,29.85,29.55,29.75,64100.0,23.3022,23.4911,23.255,23.4124,64100.0
2010-07-19 11:30:00,29.75,29.89,29.68,29.87,81900.0,23.4124,23.5226,23.3573,23.5068,81900.0
2010-07-19 12:00:00,29.86,29.89,29.64,29.89,107800.0,23.499,23.5226,23.3258,23.5226,107800.0
2010-07-19 12:30:00,29.88,29.97,29.81,29.9,75300.0,23.5147,23.5855,23.4596,23.5304,75300.0
2010-07-19 13:00:00,29.9,29.96,29.82,29.88,54300.0,23.5304,23.5777,23.4675,23.5147,54300.0
2010-07-19 13:30:00,29.89,29.93,29.79,29.87,64600.0,23.5226,23.5541,23.4439,23.5068,64600.0
2010-07-19 14:00:00,29.87,30.05,29.86,29.97,79000.0,23.5068,23.6485,23.499,23.5855,79000.0
2010-07-19 14:30:00,29.96,30.17,29.94,30.14,69100.0,23.5777,23.7429,23.5619,23.7193,69100.0
2010-07-19 15:00:00,30.13,30.25,29.96,30.0,123300.0,23.7114,23.8059,23.5777,23.6091,123300.0
2010-07-19 15:30:00,30.0,30.11,29.88,30.08,196400.0,23.6091,23.6957,23.5147,23.6721,196400.0
2010-07-20 09:30:00,29.55,29.84,29.53,29.67,62300.0,23.255,23.4832,23.2393,23.3494,62300.0
2010-07-20 10:00:00,29.66,29.92,29.58,29.86,51600.0,23.3416,23.5462,23.2786,23.499,51600.0
2010-07-20 10:30:00,29.87,30.21,29.83,30.09,79000.0,23.5068,23.7744,23.4754,23.68,79000.0
2010-07-20 11:00:00,30.09,30.47,30.09,30.46,91800.0,23.68,23.979,23.68,23.9711,91800.0
2010-07-20 11:30:00,30.46,30.54,30.37,30.48,118500.0,23.9711,24.0341,23.9003,23.9869,118500.0
2010-07-20 12:00:00,30.47,30.6,30.47,30.51,131800.0,23.979,24.0813,23.979,24.0105,131800.0
2010-07-20 12:30:00,30.5,30.65,30.45,30.52,129800.0,24.0026,24.1207,23.9633,24.0184,129800.0
2010-07-20 13:00:00,30.53,30.69,30.53,30.69,176600.0,24.0262,24.1522,24.0262,24.1522,176600.0
2010-07-20 13:30:00,30.69,30.97,30.67,30.94,124800.0,24.1522,24.3725,24.1364,24.3489,124800.0
2010-07-20 14:00:00,30.95,30.96,30.72,30.81,123100.0,24.3568,24.3646,24.1758,24.2466,123100.0
2010-07-20 14:30:00,30.8,31.02,30.77,30.97,102000.0,24.2387,24.4119,24.2151,24.3725,102000.0
2010-07-20 15:00:00,30.98,31.31,30.92,31.22,177900.0,24.3804,24.6401,24.3332,24.5692,177900.0
2010-07-20 15:30:00,31.21,31.47,31.21,31.34,407500.0,24.5614,24.766,24.5614,24.6637,407500.0
2010-07-21 09:30:00,31.49,32.22,31.32,31.4,144200.0,24.7817,25.3562,24.6479,24.7109,144200.0
2010-07-21 10:00:00,31.39,31.7,31.32,31.67,85900.0,24.703,24.947,24.6479,24.9234,85900.0
2010-07-21 10:30:00,31.67,31.77,31.4,31.68,81200.0,24.9234,25.0021,24.7109,24.9313,81200.0
2010-07-21 11:00:00,31.69,31.71,31.21,31.42,116000.0,24.9391,24.9549,24.5614,24.7266,116000.0
2010-07-21 11:30:00,31.43,31.68,31.39,31.64,122900.0,24.7345,24.9313,24.703,24.8998,122900.0
2010-07-21 12:00:00,31.64,31.84,31.63,31.82,83800.0,24.8998,25.0572,24.8919,25.0414,83800.0
2010-07-21 12:30:00,31.85,31.86,31.57,31.58,63000.0,25.065,25.0729,24.8447,24.8526,63000.0
2010-07-21 13:00:00,31.58,31.73,31.56,31.73,33700.0,24.8526,24.9706,24.8368,24.9706,33700.0
2010-07-21 13:30:00,31.74,31.91,31.68,31.83,47900.0,24.9785,25.1123,24.9313,25.0493,47900.0
2010-07-21 14:00:00,31.81,31.84,31.24,31.45,81900.0,25.0336,25.0572,24.585,24.7503,81900.0
2010-07-21 14:30:00,31.38,31.54,31.16,31.19,66300.0,24.6952,24.8211,24.522,24.5456,66300.0
2010-07-21 15:00:00,31.17,31.47,31.16,31.34,97000.0,24.5299,24.766,24.522,24.6637,97000.0
2010-07-21 15:30:00,31.32,31.48,31.28,31.33,233400.0,24.6479,24.7739,24.6165,24.6558,233400.0
2010-07-22 09:30:00,31.76,32.07,31.65,32.0,99900.0,24.9942,25.2382,24.9076,25.1831,99900.0
2010-07-22 10:00:00,32.0,32.15,31.89,31.92,153800.0,25.1831,25.3011,25.0965,25.1201,153800.0
2010-07-22 10:30:00,31.91,32.26,31.91,32.18,73000.0,25.1123,25.3877,25.1123,25.3247,73000.0
2010-07-22 11:00:00,32.16,32.26,32.1,32.16,84800.0,25.309,25.3877,25.2618,25.309,84800.0
2010-07-22 11:30:00,32.16,32.19,31.84,31.93,79900.0,25.309,25.3326,25.0572,25.128,79900.0
2010-07-22 12:00:00,31.94,31.99,31.82,31.99,102900.0,25.1359,25.1752,25.0414,25.1752,102900.0
2010-07-22 12:30:00,31.98,32.05,31.83,31.97,71700.0,25.1673,25.2224,25.0493,25.1595,71700.0
2010-07-22 13:00:00,31.98,32.04,31.9,31.91,112200.0,25.1673,25.2146,25.1044,25.1123,112200.0
2010-07-22 13:30:00,31.92,32.05,31.92,31.95,52700.0,25.1201,25.2224,25.1201,25.1437,52700.0
2010-07-22 14:00:00,31.95,32.12,31.94,32.11,56600.0,25.1437,25.2775,25.1359,25.2697,56600.0
2010-07-22 14:30:00,32.11,32.12,31.97,32.05,78900.0,25.2697,25.2775,25.1595,25.2224,78900.0
2010-07-22 15:00:00,32.05,32.06,31.91,32.0,110700.0,25.2224,25.2303,25.1123,25.1831,110700.0
2010-07-22 15:30:00,32.0,32.09,31.76,32.02,190100.0,25.1831,25.2539,24.9942,25.1988,190100.0
2010-07-23 09:30:00,31.84,32.22,31.78,32.01,135500.0,25.0572,25.3562,25.01,25.191,135500.0
2010-07-23 10:00:00,32.0,32.32,32.0,32.27,65100.0,25.1831,25.4349,25.1831,25.3956,65100.0
2010-07-23 10:30:00,32.31,32.36,32.21,32.24,159900.0,25.427,25.4664,25.3483,25.372,159900.0
2010-07-23 11:00:00,32.25,32.46,32.24,32.44,102100.0,25.3798,25.5451,25.372,25.5294,102100.0
2010-07-23 11:30:00,32.44,32.55,32.35,32.46,88600.0,25.5294,25.6159,25.4585,25.5451,88600.0
2010-07-23 12:00:00,32.47,32.58,32.29,32.52,65600.0,25.553,25.6395,25.4113,25.5923,65600.0
2010-07-23 12:30:00,32.52,32.55,32.36,32.52,30800.0,25.5923,25.6159,25.4664,25.5923,30800.0
2010-07-23 13:00:00,32.51,32.74,32.36,32.74,45100.0,25.5844,25.7654,25.4664,25.7654,45100.0
2010-07-23 13:30:00,32.74,32.75,32.56,32.71,120600.0,25.7654,25.7733,25.6238,25.7418,120600.0
2010-07-23 14:00:00,32.7,32.74,32.6,32.72,74500.0,25.734,25.7654,25.6553,25.7497,74500.0
2010-07-23 14:30:00,32.73,32.74,32.62,32.66,51900.0,25.7576,25.7654,25.671,25.7025,51900.0
2010-07-23 15:00:00,32.67,32.71,32.58,32.68,114900.0,25.7104,25.7418,25.6395,25.7182,114900.0
2010-07-23 15:30:00,32.68,32.84,32.61,32.79,233700.0,25.7182,25.8441,25.6631,25.8048,233700.0
2010-07-26 09:30:00,32.84,33.07,32.68,32.92,66400.0,25.8441,26.0251,25.7182,25.9071,66400.0
2010-07-26 10:00:00,32.95,33.46,32.92,33.43,224500.0,25.9307,26.3321,25.9071,26.3085,224500.0
2010-07-26 10:30:00,33.42,33.65,33.27,33.54,136500.0,26.3006,26.4816,26.1825,26.395,136500.0
2010-07-26 11:00:00,33.55,33.6,33.31,33.39,123000.0,26.4029,26.4422,26.214,26.277,123000.0
2010-07-26 11:30:00,33.39,33.41,33.33,33.38,97600.0,26.277,26.2927,26.2298,26.2691,97600.0
2010-07-26 12:00:00,33.39,33.58,33.35,33.5,54400.0,26.277,26.4265,26.2455,26.3635,54400.0
2010-07-26 12:30:00,33.5,33.57,33.4,33.4,70900.0,26.3635,26.4186,26.2848,26.2848,70900.0
2010-07-26 13:00:00,33.41,33.48,33.33,33.48,76900.0,26.2927,26.3478,26.2298,26.3478,76900.0
2010-07-26 13:30:00,33.49,33.52,33.33,33.4,102000.0,26.3557,26.3793,26.2298,26.2848,102000.0
2010-07-26 14:00:00,33.4,33.44,33.25,33.26,60500.0,26.2848,26.3163,26.1668,26.1747,60500.0
2010-07-26 14:30:00,33.26,33.43,33.24,33.43,110700.0,26.1747,26.3085,26.1589,26.3085,110700.0
2010-07-26 15:00:00,33.43,33.64,33.34,33.62,106600.0,26.3085,26.4737,26.2376,26.458,106600.0
2010-07-26 15:30:00,33.63,33.68,33.35,33.6,299500.0,26.4658,26.5052,26.2455,26.4422,299500.0
2010-07-27 09:30:00,34.71,34.72,33.95,34.0,522700.0,27.3158,27.3236,26.7177,26.757,522700.0
2010-07-27 10:00:00,34.0,34.08,33.45,33.72,529800.0,26.757,26.82,26.3242,26.5367,529800.0
2010-07-27 10:30:00,33.73,34.14,33.53,34.01,320300.0,26.5445,26.8672,26.3872,26.7649,320300.0
2010-07-27 11:00:00,34.01,34.06,33.64,34.03,398200.0,26.7649,26.8042,26.4737,26.7806,398200.0
2010-07-27 11:30:00,34.03,34.06,33.83,33.95,134900.0,26.7806,26.8042,26.6232,26.7177,134900.0
2010-07-27 12:00:00,33.93,34.24,33.83,34.14,139300.0,26.7019,26.9459,26.6232,26.8672,139300.0
2010-07-27 12:30:00,34.15,34.16,33.93,34.0,101200.0,26.8751,26.8829,26.7019,26.757,101200.0
2010-07-27 13:00:00,34.0,34.01,33.82,33.88,172900.0,26.757,26.7649,26.6154,26.6626,172900.0
2010-07-27 13:30:00,33.87,34.0,33.82,33.89,101600.0,26.6547,26.757,26.6154,26.6705,101600.0
2010-07-27 14:00:00,33.9,34.5,33.9,34.31,389500.0,26.6783,27.1505,26.6783,27.001,389500.0
2010-07-27 14:30:00,34.32,34.45,34.17,34.17,136100.0,27.0089,27.1112,26.8908,26.8908,136100.0
2010-07-27 15:00:00,34.16,34.21,33.95,34.15,160100.0,26.8829,26.9223,26.7177,26.8751,160100.0
2010-07-27 15:30:00,34.15,34.21,33.97,34.07,255100.0,26.8751,26.9223,26.7334,26.8121,255100.0
2010-07-28 09:30:00,34.89,34.93,34.27,34.5,301200.0,27.4574,27.4889,26.9695,27.1505,301200.0
2010-07-28 10:00:00,34.51,34.59,33.98,34.0,172400.0,27.1584,27.2213,26.7413,26.757,172400.0
2010-07-28 10:30:00,34.0,34.5,33.94,34.34,138500.0,26.757,27.1505,26.7098,27.0246,138500.0
2010-07-28 11:00:00,34.34,34.55,34.19,34.42,111900.0,27.0246,27.1899,26.9066,27.0876,111900.0
2010-07-28 11:30:00,34.43,34.55,34.37,34.53,64700.0,27.0954,27.1899,27.0482,27.1741,64700.0
2010-07-28 12:00:00,34.52,34.72,34.5,34.61,161200.0,27.1663,27.3236,27.1505,27.2371,161200.0
2010-07-28 12:30:00,34.61,34.92,34.6,34.91,124700.0,27.2371,27.481,27.2292,27.4732,124700.0
2010-07-28 13:00:00,34.9,34.95,34.71,34.72,110100.0,27.4653,27.5047,27.3158,27.3236,110100.0
2010-07-28 13:30:00,34.73,34.85,34.59,34.6,148000.0,27.3315,27.426,27.2213,27.2292,148000.0
2010-07-28 14:00:00,34.59,34.75,34.38,34.71,190300.0,27.2213,27.3473,27.0561,27.3158,190300.0
2010-07-28 14:30:00,34.7,34.8,34.49,34.52,101600.0,27.3079,27.3866,27.1426,27.1663,101600.0
2010-07-28 15:00:00,34.52,34.62,34.33,34.6,158200.0,27.1663,27.245,27.0167,27.2292,158200.0
2010-07-28 15:30:00,34.6,34.64,34.46,34.52,236900.0,27.2292,27.2607,27.119,27.1663,236900.0
2010-07-29 09:30:00,34.97,35.23,34.69,35.09,92800.0,27.5204,27.725,27.3,27.6148,92800.0
2010-07-29 10:00:00,35.1,35.1,34.65,34.76,132000.0,27.6227,27.6227,27.2686,27.3551,132000.0
2010-07-29 10:30:00,34.78,34.82,34.23,34.24,262300.0,27.3709,27.4023,26.938,26.9459,262300.0
2010-07-29 11:00:00,34.23,34.3,33.89,33.97,193000.0,26.938,26.9931,26.6705,26.7334,193000.0
2010-07-29 11:30:00,33.95,34.0,33.77,33.77,147900.0,26.7177,26.757,26.576,26.576,147900.0
2010-07-29 12:00:00,33.76,33.92,33.68,33.69,261600.0,26.5682,26.6941,26.5052,26.5131,261600.0
2010-07-29 12:30:00,33.7,33.93,33.66,33.92,294900.0,26.5209,26.7019,26.4895,26.6941,294900.0
2010-07-29 13:00:00,33.91,34.21,33.84,33.91,227400.0,26.6862,26.9223,26.6311,26.6862,227400.0
2010-07-29 13:30:00,33.9,34.23,33.9,34.11,160700.0,26.6783,26.938,26.6783,26.8436,160700.0
2010-07-29 14:00:00,34.11,34.36,34.11,34.33,317800.0,26.8436,27.0403,26.8436,27.0167,317800.0
2010-07-29 14:30:00,34.33,34.4,34.13,34.25,228400.0,27.0167,27.0718,26.8593,26.9538,228400.0
2010-07-29 15:00:00,34.24,34.34,34.13,34.18,230100.0,26.9459,27.0246,26.8593,26.8987,230100.0
2010-07-29 15:30:00,34.17,34.2,33.81,33.91,431100.0,26.8908,26.9144,26.6075,26.6862,431100.0
2010-07-30 09:30:00,33.37,33.93,33.34,33.75,135900.0,26.2612,26.7019,26.2376,26.5603,135900.0
2010-07-30 10:00:00,33.74,34.08,33.7,33.84,138800.0,26.5524,26.82,26.5209,26.6311,138800.0
2010-07-30 10:30:00,33.87,34.17,33.87,34.15,111800.0,26.6547,26.8908,26.6547,26.8751,111800.0
2010-07-30 11:00:00,34.13,34.38,34.1,34.19,235400.0,26.8593,27.0561,26.8357,26.9066,235400.0
2010-07-30 11:30:00,34.21,34.39,34.2,34.37,96200.0,26.9223,27.0639,26.9144,27.0482,96200.0
2010-07-30 12:00:00,34.39,34.65,34.35,34.61,66600.0,27.0639,27.2686,27.0325,27.2371,66600.0
2010-07-30 12:30:00,34.61,34.69,34.42,34.5,87100.0,27.2371,27.3,27.0876,27.1505,87100.0
2010-07-30 13:00:00,34.5,34.66,34.41,34.47,70200.0,27.1505,27.2764,27.0797,27.1269,70200.0
2010-07-30 13:30:00,34.46,34.49,34.32,34.38,75600.0,27.119,27.1426,27.0089,27.0561,75600.0
2010-07-30 14:00:00,34.37,34.54,34.3,34.52,104100.0,27.0482,27.182,26.9931,27.1663,104100.0
2010-07-30 14:30:00,34.52,34.68,34.47,34.68,107100.0,27.1663,27.2922,27.1269,27.2922,107100.0
2010-07-30 15:00:00,34.68,34.97,34.59,34.85,283300.0,27.2922,27.5204,27.2213,27.426,283300.0
2010-07-30 15:30:00,34.86,34.94,34.74,34.76,244100.0,27.4338,27.4968,27.3394,27.3551,244100.0
2010-08-02 09:30:00,35.21,35.57,34.84,34.97,150300.0,27.7093,27.9926,27.4181,27.5204,150300.0
2010-08-02 10:00:00,34.96,35.35,34.95,34.97,173500.0,27.5125,27.8194,27.5047,27.5204,173500.0
2010-08-02 10:30:00,34.98,35.04,34.95,35.01,108200.0,27.5283,27.5755,27.5047,27.5519,108200.0
2010-08-02 11:00:00,35.01,35.01,34.71,34.95,240800.0,27.5519,27.5519,27.3158,27.5047,240800.0
2010-08-02 11:30:00,34.96,35.06,34.96,35.0,38500.0,27.5125,27.5912,27.5125,27.544,38500.0
2010-08-02 12:00:00,34.98,35.07,34.92,35.03,52600.0,27.5283,27.5991,27.481,27.5676,52600.0
2010-08-02 12:30:00,35.03,35.06,34.9,34.99,43200.0,27.5676,27.5912,27.4653,27.5361,43200.0
2010-08-02 13:00:00,35.01,35.22,35.01,35.15,70200.0,27.5519,27.7171,27.5519,27.662,70200.0
2010-08-02 13:30:00,35.16,35.49,35.16,35.44,174100.0,27.6699,27.9296,27.6699,27.8903,174100.0
2010-08-02 14:00:00,35.45,35.57,35.36,35.4,211100.0,27.8981,27.9926,27.8273,27.8588,211100.0
2010-08-02 14:30:00,35.41,35.59,35.41,35.47,152700.0,27.8667,28.0083,27.8667,27.9139,152700.0
2010-08-02 15:00:00,35.47,35.48,35.28,35.42,98200.0,27.9139,27.9217,27.7644,27.8745,98200.0
2010-08-02 15:30:00,35.42,35.5,35.35,35.42,217100.0,27.8745,27.9375,27.8194,27.8745,217100.0
2010-08-03 09:30:00,35.3,35.79,35.3,35.63,187800.0,27.7801,28.1657,27.7801,28.0398,187800.0
2010-08-03 10:00:00,35.62,35.63,35.3,35.46,162400.0,28.0319,28.0398,27.7801,27.906,162400.0
2010-08-03 10:30:00,35.45,35.82,35.42,35.81,67900.0,27.8981,28.1893,27.8745,28.1814,67900.0
2010-08-03 11:00:00,35.81,35.82,35.67,35.78,112000.0,28.1814,28.1893,28.0713,28.1578,112000.0
2010-08-03 11:30:00,35.78,35.83,35.65,35.72,81000.0,28.1578,28.1972,28.0555,28.1106,81000.0
2010-08-03 12:00:00,35.73,35.8,35.54,35.65,67800.0,28.1185,28.1736,27.969,28.0555,67800.0
2010-08-03 12:30:00,35.65,35.74,35.65,35.67,55300.0,28.0555,28.1264,28.0555,28.0713,55300.0
2010-08-03 13:00:00,35.67,35.74,35.61,35.65,100500.0,28.0713,28.1264,28.0241,28.0555,100500.0
2010-08-03 13:30:00,35.65,35.83,35.65,35.82,60900.0,28.0555,28.1972,28.0555,28.1893,60900.0
2010-08-03 14:00:00,35.81,36.0,35.8,35.91,104800.0,28.1814,28.331,28.1736,28.2601,104800.0
2010-08-03 14:30:00,35.91,35.92,35.69,35.7,79000.0,28.2601,28.268,28.087,28.0949,79000.0
2010-08-03 15:00:00,35.71,35.72,35.56,35.58,126500.0,28.1028,28.1106,27.9847,28.0004,126500.0
2010-08-03 15:30:00,35.57,35.78,35.57,35.77,381100.0,27.9926,28.1578,27.9926,28.15,381100.0
2010-08-04 09:30:00,35.95,35.95,35.48,35.61,96800.0,28.2916,28.2916,27.9217,28.0241,96800.0
2010-08-04 10:00:00,35.62,35.79,35.3,35.71,241800.0,28.0319,28.1657,27.7801,28.1028,241800.0
2010-08-04 10:30:00,35.71,35.82,35.46,35.64,224200.0,28.1028,28.1893,27.906,28.0477,224200.0
2010-08-04 11:00:00,35.65,35.86,35.6,35.83,186600.0,28.0555,28.2208,28.0162,28.1972,186600.0
2010-08-04 11:30:00,35.84,36.09,35.83,36.02,140400.0,28.2051,28.4018,28.1972,28.3467,140400.0
2010-08-04 12:00:00,36.02,36.28,35.96,36.27,82900.0,28.3467,28.5513,28.2995,28.5435,82900.0
2010-08-04 12:30:00,36.26,36.42,36.2,36.36,177000.0,28.5356,28.6615,28.4884,28.6143,177000.0
2010-08-04 13:00:00,36.36,36.4,36.23,36.25,190400.0,28.6143,28.6458,28.512,28.5277,190400.0
2010-08-04 13:30:00,36.25,36.26,36.11,36.15,125700.0,28.5277,28.5356,28.4175,28.449,125700.0
2010-08-04 14:00:00,36.15,36.42,36.11,36.37,159900.0,28.449,28.6615,28.4175,28.6222,159900.0
2010-08-04 14:30:00,36.37,36.47,36.32,36.44,149100.0,28.6222,28.7008,28.5828,28.6772,149100.0
2010-08-04 15:00:00,36.46,36.48,36.39,36.45,261100.0,28.693,28.7087,28.6379,28.6851,261100.0
2010-08-04 15:30:00,36.45,36.52,36.34,36.4,237800.0,28.6851,28.7402,28.5985,28.6458,237800.0
2010-08-05 09:30:00,36.41,37.63,36.1,37.34,568800.0,28.6536,29.6137,28.4097,29.3855,568800.0
2010-08-05 10:00:00,37.35,37.68,37.18,37.56,144900.0,29.3934,29.6531,29.2596,29.5586,144900.0
2010-08-05 10:30:00,37.56,37.61,37.24,37.31,163900.0,29.5586,29.598,29.3068,29.3619,163900.0
2010-08-05 11:00:00,37.32,37.46,37.23,37.27,217800.0,29.3698,29.48,29.2989,29.3304,217800.0
2010-08-05 11:30:00,37.28,37.32,36.93,36.93,185400.0,29.3383,29.3698,29.0629,29.0629,185400.0
2010-08-05 12:00:00,36.93,36.93,36.68,36.73,241300.0,29.0629,29.0629,28.8661,28.9055,241300.0
2010-08-05 12:30:00,36.74,36.75,36.61,36.64,181700.0,28.9133,28.9212,28.811,28.8346,181700.0
2010-08-05 13:00:00,36.65,36.66,36.54,36.6,160700.0,28.8425,28.8504,28.7559,28.8032,160700.0
2010-08-05 13:30:00,36.6,36.6,36.47,36.58,186000.0,28.8032,28.8032,28.7008,28.7874,186000.0
2010-08-05 14:00:00,36.59,36.91,36.58,36.76,234200.0,28.7953,29.0471,28.7874,28.9291,234200.0
2010-08-05 14:30:00,36.77,36.8,36.56,36.63,137800.0,28.9369,28.9605,28.7717,28.8268,137800.0
2010-08-05 15:00:00,36.63,36.83,36.63,36.72,198400.0,28.8268,28.9842,28.8268,28.8976,198400.0
2010-08-05 15:30:00,36.73,36.81,36.65,36.74,294300.0,28.9055,28.9684,28.8425,28.9133,294300.0
2010-08-06 09:30:00,36.41,37.03,36.3,36.91,323100.0,28.6536,29.1416,28.5671,29.0471,323100.0
2010-08-06 10:00:00,36.95,37.0,36.77,36.8,127600.0,29.0786,29.1179,28.9369,28.9605,127600.0
2010-08-06 10:30:00,36.81,36.86,36.34,36.38,313800.0,28.9684,29.0078,28.5985,28.63,313800.0
2010-08-06 11:00:00,36.38,36.47,36.33,36.36,166600.0,28.63,28.7008,28.5907,28.6143,166600.0
2010-08-06 11:30:00,36.37,36.45,36.21,36.34,84800.0,28.6222,28.6851,28.4962,28.5985,84800.0
2010-08-06 12:00:00,36.35,36.45,36.28,36.35,85500.0,28.6064,28.6851,28.5513,28.6064,85500.0
2010-08-06 12:30:00,36.33,36.39,36.29,36.33,51500.0,28.5907,28.6379,28.5592,28.5907,51500.0
2010-08-06 13:00:00,36.32,36.45,36.26,36.43,64300.0,28.5828,28.6851,28.5356,28.6694,64300.0
2010-08-06 13:30:00,36.44,36.44,36.23,36.29,128000.0,28.6772,28.6772,28.512,28.5592,128000.0
2010-08-06 14:00:00,36.28,36.29,36.23,36.29,47200.0,28.5513,28.5592,28.512,28.5592,47200.0
2010-08-06 14:30:00,36.3,36.72,36.27,36.65,112100.0,28.5671,28.8976,28.5435,28.8425,112100.0
2010-08-06 15:00:00,36.65,36.75,36.5,36.67,145500.0,28.8425,28.9212,28.7245,28.8582,145500.0
2010-08-06 15:30:00,36.67,36.81,36.59,36.72,348300.0,28.8582,28.9684,28.7953,28.8976,348300.0
2010-08-09 09:30:00,36.87,37.1,36.66,36.69,169500.0,29.0156,29.1966,28.8504,28.874,169500.0
2010-08-09 10:00:00,36.69,36.71,36.45,36.46,133800.0,28.874,28.8897,28.6851,28.693,133800.0
2010-08-09 10:30:00,36.46,36.57,36.42,36.55,87100.0,28.693,28.7795,28.6615,28.7638,87100.0
2010-08-09 11:00:00,36.55,36.57,36.43,36.43,147100.0,28.7638,28.7795,28.6694,28.6694,147100.0
2010-08-09 11:30:00,36.44,36.66,36.43,36.64,63700.0,28.6772,28.8504,28.6694,28.8346,63700.0
2010-08-09 12:00:00,36.64,36.71,36.6,36.61,87200.0,28.8346,28.8897,28.8032,28.811,87200.0
2010-08-09 12:30:00,36.61,36.71,36.55,36.58,86700.0,28.811,28.8897,28.7638,28.7874,86700.0
2010-08-09 13:00:00,36.58,36.58,36.44,36.47,74500.0,28.7874,28.7874,28.6772,28.7008,74500.0
2010-08-09 13:30:00,36.46,36.54,36.45,36.52,51500.0,28.693,28.7559,28.6851,28.7402,51500.0
2010-08-09 14:00:00,36.52,36.52,36.37,36.38,52700.0,28.7402,28.7402,28.6222,28.63,52700.0
2010-08-09 14:30:00,36.38,36.45,36.32,36.45,82700.0,28.63,28.6851,28.5828,28.6851,82700.0
2010-08-09 15:00:00,36.45,36.46,36.23,36.24,132900.0,28.6851,28.693,28.512,28.5198,132900.0
2010-08-09 15:30:00,36.24,36.33,36.2,36.24,296400.0,28.5198,28.5907,28.4884,28.5198,296400.0
2010-08-10 09:30:00,35.93,36.41,35.57,35.91,146600.0,28.2759,28.6536,27.9926,28.2601,146600.0
2010-08-10 10:00:00,35.91,35.99,35.59,35.61,126000.0,28.2601,28.3231,28.0083,28.0241,126000.0
2010-08-10 10:30:00,35.61,35.85,35.59,35.83,51100.0,28.0241,28.2129,28.0083,28.1972,51100.0
2010-08-10 11:00:00,35.83,35.99,35.78,35.98,56000.0,28.1972,28.3231,28.1578,28.3152,56000.0
2010-08-10 11:30:00,35.98,36.01,35.85,35.87,58100.0,28.3152,28.3388,28.2129,28.2287,58100.0
2010-08-10 12:00:00,35.87,35.97,35.76,35.97,87300.0,28.2287,28.3074,28.1421,28.3074,87300.0
2010-08-10 12:30:00,35.96,35.98,35.87,35.94,31300.0,28.2995,28.3152,28.2287,28.2838,31300.0
2010-08-10 13:00:00,35.92,35.97,35.78,35.8,62300.0,28.268,28.3074,28.1578,28.1736,62300.0
2010-08-10 13:30:00,35.79,35.95,35.72,35.89,112700.0,28.1657,28.2916,28.1106,28.2444,112700.0
2010-08-10 14:00:00,35.89,36.14,35.8,36.04,130200.0,28.2444,28.4411,28.1736,28.3625,130200.0
2010-08-10 14:30:00,36.06,36.31,36.05,36.11,132400.0,28.3782,28.5749,28.3703,28.4175,132400.0
2010-08-10 15:00:00,36.12,36.27,35.95,36.1,114100.0,28.4254,28.5435,28.2916,28.4097,114100.0
2010-08-10 15:30:00,36.11,36.29,36.04,36.1,172600.0,28.4175,28.5592,28.3625,28.4097,172600.0
2010-08-11 09:30:00,35.33,35.33,34.3,34.45,252200.0,27.8037,27.8037,26.9931,27.1112,252200.0
2010-08-11 10:00:00,34.45,34.92,34.38,34.77,120800.0,27.1112,27.481,27.0561,27.363,120800.0
2010-08-11 10:30:00,34.77,34.77,34.1,34.13,133100.0,27.363,27.363,26.8357,26.8593,133100.0
2010-08-11 11:00:00,34.12,34.42,33.98,34.39,224300.0,26.8515,27.0876,26.7413,27.0639,224300.0
2010-08-11 11:30:00,34.4,34.66,34.36,34.65,131100.0,27.0718,27.2764,27.0403,27.2686,131100.0
2010-08-11 12:00:00,34.64,34.74,34.59,34.72,99400.0,27.2607,27.3394,27.2213,27.3236,99400.0
2010-08-11 12:30:00,34.73,34.88,34.73,34.77,87800.0,27.3315,27.4496,27.3315,27.363,87800.0
2010-08-11 13:00:00,34.76,34.86,34.74,34.79,43300.0,27.3551,27.4338,27.3394,27.3787,43300.0
2010-08-11 13:30:00,34.79,34.8,34.64,34.66,61100.0,27.3787,27.3866,27.2607,27.2764,61100.0
2010-08-11 14:00:00,34.66,34.77,34.63,34.66,63500.0,27.2764,27.363,27.2528,27.2764,63500.0
2010-08-11 14:30:00,34.66,34.71,34.55,34.64,106000.0,27.2764,27.3158,27.1899,27.2607,106000.0
2010-08-11 15:00:00,34.65,34.8,34.61,34.71,102100.0,27.2686,27.3866,27.2371,27.3158,102100.0
2010-08-11 15:30:00,34.7,34.85,34.62,34.69,408900.0,27.3079,27.426,27.245,27.3,408900.0
2010-08-12 09:30:00,34.1,34.25,33.95,34.01,296300.0,26.8357,26.9538,26.7177,26.7649,296300.0
2010-08-12 10:00:00,34.03,34.58,34.03,34.21,190400.0,26.7806,27.2135,26.7806,26.9223,190400.0
2010-08-12 10:30:00,34.2,34.58,34.16,34.46,157400.0,26.9144,27.2135,26.8829,27.119,157400.0
2010-08-12 11:00:00,34.46,34.6,34.22,34.26,278300.0,27.119,27.2292,26.9302,26.9616,278300.0
2010-08-12 11:30:00,34.25,34.27,34.02,34.14,109900.0,26.9538,26.9695,26.7728,26.8672,109900.0
2010-08-12 12:00:00,34.14,34.18,34.06,34.1,116200.0,26.8672,26.8987,26.8042,26.8357,116200.0
2010-08-12 12:30:00,34.12,34.3,34.09,34.21,126600.0,26.8515,26.9931,26.8279,26.9223,126600.0
2010-08-12 13:00:00,34.25,34.43,34.23,34.36,151500.0,26.9538,27.0954,26.938,27.0403,151500.0
2010-08-12 13:30:00,34.37,34.38,34.01,34.1,99800.0,27.0482,27.0561,26.7649,26.8357,99800.0
2010-08-12 14:00:00,34.11,34.3,34.11,34.25,204400.0,26.8436,26.9931,26.8436,26.9538,204400.0
2010-08-12 14:30:00,34.24,34.27,33.91,33.98,208400.0,26.9459,26.9695,26.6862,26.7413,208400.0
2010-08-12 15:00:00,34.0,34.4,33.99,34.32,162300.0,26.757,27.0718,26.7492,27.0089,162300.0
2010-08-12 15:30:00,34.32,34.36,33.99,34.07,366400.0,27.0089,27.0403,26.7492,26.8121,366400.0
2010-08-13 09:30:00,33.97,34.14,33.66,34.02,224800.0,26.7334,26.8672,26.4895,26.7728,224800.0
2010-08-13 10:00:00,34.03,34.24,33.92,34.05,175400.0,26.7806,26.9459,26.6941,26.7964,175400.0
2010-08-13 10:30:00,34.05,34.08,33.89,33.99,131100.0,26.7964,26.82,26.6705,26.7492,131100.0
2010-08-13 11:00:00,33.99,34.0,33.74,33.76,66100.0,26.7492,26.757,26.5524,26.5682,66100.0
2010-08-13 11:30:00,33.76,33.79,33.67,33.76,47900.0,26.5682,26.5918,26.4973,26.5682,47900.0
2010-08-13 12:00:00,33.76,34.01,33.75,34.0,50700.0,26.5682,26.7649,26.5603,26.757,50700.0
2010-08-13 12:30:00,34.0,34.03,33.94,34.02,75600.0,26.757,26.7806,26.7098,26.7728,75600.0
2010-08-13 13:00:00,34.02,34.06,33.96,34.0,47300.0,26.7728,26.8042,26.7255,26.757,47300.0
2010-08-13 13:30:00,34.0,34.16,33.99,34.06,79100.0,26.757,26.8829,26.7492,26.8042,79100.0
2010-08-13 14:00:00,34.06,34.1,33.98,34.03,75600.0,26.8042,26.8357,26.7413,26.7806,75600.0
2010-08-13 14:30:00,34.02,34.05,33.91,33.96,66400.0,26.7728,26.7964,26.6862,26.7255,66400.0
2010-08-13 15:00:00,33.96,34.04,33.96,34.0,89000.0,26.7255,26.7885,26.7255,26.757,89000.0
2010-08-13 15:30:00,34.0,34.07,33.87,33.9,159700.0,26.757,26.8121,26.6547,26.6783,159700.0
2010-08-16 09:30:00,33.75,34.0,33.4,33.99,300300.0,26.5603,26.757,26.2848,26.7492,300300.0
2010-08-16 10:00:00,33.97,34.5,33.89,34.45,126300.0,26.7334,27.1505,26.6705,27.1112,126300.0
2010-08-16 10:30:00,34.48,34.76,34.48,34.7,69000.0,27.1348,27.3551,27.1348,27.3079,69000.0
2010-08-16 11:00:00,34.69,34.75,34.58,34.69,78000.0,27.3,27.3473,27.2135,27.3,78000.0
2010-08-16 11:30:00,34.69,34.82,34.67,34.7,73000.0,27.3,27.4023,27.2843,27.3079,73000.0
2010-08-16 12:00:00,34.7,34.89,34.67,34.89,40800.0,27.3079,27.4574,27.2843,27.4574,40800.0
2010-08-16 12:30:00,34.89,35.04,34.87,35.01,61500.0,27.4574,27.5755,27.4417,27.5519,61500.0
2010-08-16 13:00:00,35.01,35.04,34.88,34.92,104600.0,27.5519,27.5755,27.4496,27.481,104600.0
2010-08-16 13:30:00,34.92,34.96,34.8,34.88,74600.0,27.481,27.5125,27.3866,27.4496,74600.0
2010-08-16 14:00:00,34.88,34.95,34.74,34.83,102300.0,27.4496,27.5047,27.3394,27.4102,102300.0
2010-08-16 14:30:00,34.83,34.87,34.71,34.76,84300.0,27.4102,27.4417,27.3158,27.3551,84300.0
2010-08-16 15:00:00,34.75,34.77,34.6,34.75,123200.0,27.3473,27.363,27.2292,27.3473,123200.0
2010-08-16 15:30:00,34.75,34.83,34.66,34.74,144900.0,27.3473,27.4102,27.2764,27.3394,144900.0
2010-08-17 09:30:00,35.28,35.66,35.28,35.54,142300.0,27.7644,28.0634,27.7644,27.969,142300.0
2010-08-17 10:00:00,35.55,35.73,35.49,35.7,133300.0,27.9768,28.1185,27.9296,28.0949,133300.0
2010-08-17 10:30:00,35.7,35.87,35.66,35.81,51600.0,28.0949,28.2287,28.0634,28.1814,51600.0
2010-08-17 11:00:00,35.8,35.99,35.78,35.99,143500.0,28.1736,28.3231,28.1578,28.3231,143500.0
2010-08-17 11:30:00,35.98,36.25,35.96,36.25,151800.0,28.3152,28.5277,28.2995,28.5277,151800.0
2010-08-17 12:00:00,36.26,36.43,36.25,36.39,179100.0,28.5356,28.6694,28.5277,28.6379,179100.0
2010-08-17 12:30:00,36.39,36.56,36.38,36.54,115900.0,28.6379,28.7717,28.63,28.7559,115900.0
2010-08-17 13:00:00,36.55,36.84,36.49,36.84,148700.0,28.7638,28.992,28.7166,28.992,148700.0
2010-08-17 13:30:00,36.83,36.9,36.64,36.83,244500.0,28.9842,29.0392,28.8346,28.9842,244500.0
2010-08-17 14:00:00,36.83,36.83,36.67,36.72,187800.0,28.9842,28.9842,28.8582,28.8976,187800.0
2010-08-17 14:30:00,36.72,36.87,36.71,36.78,127700.0,28.8976,29.0156,28.8897,28.9448,127700.0
2010-08-17 15:00:00,36.79,36.83,36.61,36.61,200300.0,28.9527,28.9842,28.811,28.811,200300.0
2010-08-17 15:30:00,36.61,36.8,36.61,36.64,754000.0,28.811,28.9605,28.811,28.8346,754000.0
2010-08-18 09:30:00,36.45,36.49,35.73,35.86,243500.0,28.6851,28.7166,28.1185,28.2208,243500.0
2010-08-18 10:00:00,35.86,36.0,35.6,35.61,118200.0,28.2208,28.331,28.0162,28.0241,118200.0
2010-08-18 10:30:00,35.62,35.72,35.22,35.37,229700.0,28.0319,28.1106,27.7171,27.8352,229700.0
2010-08-18 11:00:00,35.37,35.64,35.3,35.59,163100.0,27.8352,28.0477,27.7801,28.0083,163100.0
2010-08-18 11:30:00,35.57,35.69,35.56,35.6,119300.0,27.9926,28.087,27.9847,28.0162,119300.0
2010-08-18 12:00:00,35.6,35.61,35.38,35.4,64900.0,28.0162,28.0241,27.843,27.8588,64900.0
2010-08-18 12:30:00,35.4,35.64,35.27,35.62,54700.0,27.8588,28.0477,27.7565,28.0319,54700.0
2010-08-18 13:00:00,35.61,35.69,35.6,35.6,72900.0,28.0241,28.087,28.0162,28.0162,72900.0
2010-08-18 13:30:00,35.61,35.67,35.5,35.63,60100.0,28.0241,28.0713,27.9375,28.0398,60100.0
2010-08-18 14:00:00,35.63,35.64,35.44,35.45,85400.0,28.0398,28.0477,27.8903,27.8981,85400.0
2010-08-18 14:30:00,35.45,35.54,35.44,35.48,67600.0,27.8981,27.969,27.8903,27.9217,67600.0
2010-08-18 15:00:00,35.47,35.54,35.33,35.43,148300.0,27.9139,27.969,27.8037,27.8824,148300.0
2010-08-18 15:30:00,35.43,35.58,35.39,35.47,316900.0,27.8824,28.0004,27.8509,27.9139,316900.0
2010-08-19 09:30:00,35.32,35.81,35.24,35.4,88400.0,27.7958,28.1814,27.7329,27.8588,88400.0
2010-08-19 10:00:00,35.36,35.37,34.83,34.85,154500.0,27.8273,27.8352,27.4102,27.426,154500.0
2010-08-19 10:30:00,34.85,34.97,34.7,34.75,66100.0,27.426,27.5204,27.3079,27.3473,66100.0
2010-08-19 11:00:00,34.77,34.89,34.71,34.78,49100.0,27.363,27.4574,27.3158,27.3709,49100.0
2010-08-19 11:30:00,34.79,34.8,34.56,34.61,83100.0,27.3787,27.3866,27.1977,27.2371,83100.0
2010-08-19 12:00:00,34.62,34.68,34.53,34.62,45400.0,27.245,27.2922,27.1741,27.245,45400.0
2010-08-19 12:30:00,34.62,34.65,34.56,34.63,41500.0,27.245,27.2686,27.1977,27.2528,41500.0
2010-08-19 13:00:00,34.64,34.67,34.56,34.65,46600.0,27.2607,27.2843,27.1977,27.2686,46600.0
2010-08-19 13:30:00,34.64,34.71,34.58,34.64,99000.0,27.2607,27.3158,27.2135,27.2607,99000.0
2010-08-19 14:00:00,34.64,34.71,34.61,34.68,52800.0,27.2607,27.3158,27.2371,27.2922,52800.0
2010-08-19 14:30:00,34.68,34.76,34.57,34.74,107800.0,27.2922,27.3551,27.2056,27.3394,107800.0
2010-08-19 15:00:00,34.75,35.06,34.71,34.87,71100.0,27.3473,27.5912,27.3158,27.4417,71100.0
2010-08-19 15:30:00,34.87,34.96,34.75,34.82,190500.0,27.4417,27.5125,27.3473,27.4023,190500.0
2010-08-20 09:30:00,34.64,34.87,34.45,34.85,89500.0,27.2607,27.4417,27.1112,27.426,89500.0
2010-08-20 10:00:00,34.86,34.92,34.71,34.89,85100.0,27.4338,27.481,27.3158,27.4574,85100.0
2010-08-20 10:30:00,34.91,35.05,34.86,34.97,76400.0,27.4732,27.5833,27.4338,27.5204,76400.0
2010-08-20 11:00:00,34.97,34.98,34.76,34.81,56000.0,27.5204,27.5283,27.3551,27.3945,56000.0
2010-08-20 11:30:00,34.84,34.85,34.67,34.69,41800.0,27.4181,27.426,27.2843,27.3,41800.0
2010-08-20 12:00:00,34.7,34.88,34.7,34.85,23900.0,27.3079,27.4496,27.3079,27.426,23900.0
2010-08-20 12:30:00,34.86,34.96,34.74,34.96,18500.0,27.4338,27.5125,27.3394,27.5125,18500.0
2010-08-20 13:00:00,34.97,35.1,34.96,35.08,25700.0,27.5204,27.6227,27.5125,27.607,25700.0
2010-08-20 13:30:00,35.08,35.11,34.9,34.95,51800.0,27.607,27.6306,27.4653,27.5047,51800.0
2010-08-20 14:00:00,34.96,35.14,34.88,35.06,151000.0,27.5125,27.6542,27.4496,27.5912,151000.0
2010-08-20 14:30:00,35.06,35.35,35.04,35.24,61700.0,27.5912,27.8194,27.5755,27.7329,61700.0
2010-08-20 15:00:00,35.23,35.31,35.09,35.17,64600.0,27.725,27.788,27.6148,27.6778,64600.0
2010-08-20 15:30:00,35.19,35.27,35.15,35.23,141600.0,27.6935,27.7565,27.662,27.725,141600.0
2010-08-23 09:30:00,35.58,35.58,34.94,34.95,79600.0,28.0004,28.0004,27.4968,27.5047,79600.0
2010-08-23 10:00:00,34.96,34.96,34.33,34.54,139500.0,27.5125,27.5125,27.0167,27.182,139500.0
2010-08-23 10:30:00,34.54,34.61,33.97,34.01,110400.0,27.182,27.2371,26.7334,26.7649,110400.0
2010-08-23 11:00:00,34.02,34.05,33.88,33.89,107000.0,26.7728,26.7964,26.6626,26.6705,107000.0
2010-08-23 11:30:00,33.88,34.1,33.74,33.74,86200.0,26.6626,26.8357,26.5524,26.5524,86200.0
2010-08-23 12:00:00,33.74,33.94,33.6,33.93,141000.0,26.5524,26.7098,26.4422,26.7019,141000.0
2010-08-23 12:30:00,33.94,34.01,33.81,33.83,72200.0,26.7098,26.7649,26.6075,26.6232,72200.0
2010-08-23 13:00:00,33.83,33.87,33.76,33.87,102300.0,26.6232,26.6547,26.5682,26.6547,102300.0
2010-08-23 13:30:00,33.88,33.94,33.78,33.83,122500.0,26.6626,26.7098,26.5839,26.6232,122500.0
2010-08-23 14:00:00,33.84,33.95,33.78,33.86,130400.0,26.6311,26.7177,26.5839,26.6469,130400.0
2010-08-23 14:30:00,33.86,33.95,33.67,33.73,122100.0,26.6469,26.7177,26.4973,26.5445,122100.0
2010-08-23 15:00:00,33.74,33.88,33.74,33.81,174300.0,26.5524,26.6626,26.5524,26.6075,174300.0
2010-08-23 15:30:00,33.8,33.81,33.37,33.66,443200.0,26.5996,26.6075,26.2612,26.4895,443200.0
2010-08-24 09:30:00,33.02,33.38,32.78,33.14,286400.0,25.9858,26.2691,25.7969,26.0802,286400.0
2010-08-24 10:00:00,33.12,33.6,32.97,33.52,356000.0,26.0645,26.4422,25.9464,26.3793,356000.0
2010-08-24 10:30:00,33.5,33.64,33.38,33.63,165900.0,26.3635,26.4737,26.2691,26.4658,165900.0
2010-08-24 11:00:00,33.63,33.9,33.57,33.89,138700.0,26.4658,26.6783,26.4186,26.6705,138700.0
2010-08-24 11:30:00,33.89,34.03,33.79,33.86,76700.0,26.6705,26.7806,26.5918,26.6469,76700.0
2010-08-24 12:00:00,33.85,34.06,33.81,33.9,107300.0,26.639,26.8042,26.6075,26.6783,107300.0
2010-08-24 12:30:00,33.9,34.01,33.77,33.89,249000.0,26.6783,26.7649,26.576,26.6705,249000.0
2010-08-24 13:00:00,33.89,33.89,33.64,33.86,81800.0,26.6705,26.6705,26.4737,26.6469,81800.0
2010-08-24 13:30:00,33.87,33.87,33.61,33.74,145300.0,26.6547,26.6547,26.4501,26.5524,145300.0
2010-08-24 14:00:00,33.74,33.92,33.73,33.88,243800.0,26.5524,26.6941,26.5445,26.6626,243800.0
2010-08-24 14:30:00,33.88,33.98,33.81,33.87,143200.0,26.6626,26.7413,26.6075,26.6547,143200.0
2010-08-24 15:00:00,33.89,33.98,33.77,33.87,115000.0,26.6705,26.7413,26.576,26.6547,115000.0
2010-08-24 15:30:00,33.87,33.95,33.82,33.88,372900.0,26.6547,26.7177,26.6154,26.6626,372900.0
2010-08-25 09:30:00,33.56,33.56,32.69,32.77,347000.0,26.4108,26.4108,25.7261,25.7891,347000.0
2010-08-25 10:00:00,32.76,32.83,32.39,32.66,419500.0,25.7812,25.8363,25.49,25.7025,419500.0
2010-08-25 10:30:00,32.65,32.8,32.61,32.75,157900.0,25.6946,25.8127,25.6631,25.7733,157900.0
2010-08-25 11:00:00,32.74,33.12,32.7,33.09,153600.0,25.7654,26.0645,25.734,26.0409,153600.0
2010-08-25 11:30:00,33.11,33.12,32.93,33.0,126200.0,26.0566,26.0645,25.915,25.9701,126200.0
2010-08-25 12:00:00,33.01,33.07,32.6,32.65,68900.0,25.9779,26.0251,25.6553,25.6946,68900.0
2010-08-25 12:30:00,32.66,32.68,32.36,32.55,144900.0,25.7025,25.7182,25.4664,25.6159,144900.0
2010-08-25 13:00:00,32.55,32.67,32.43,32.44,85300.0,25.6159,25.7104,25.5215,25.5294,85300.0
2010-08-25 13:30:00,32.44,32.91,32.42,32.88,91800.0,25.5294,25.8992,25.5136,25.8756,91800.0
2010-08-25 14:00:00,32.88,33.35,32.87,33.06,168600.0,25.8756,26.2455,25.8678,26.0173,168600.0
2010-08-25 14:30:00,33.07,33.55,33.05,33.48,212200.0,26.0251,26.4029,26.0094,26.3478,212200.0
2010-08-25 15:00:00,33.48,33.52,33.29,33.31,147200.0,26.3478,26.3793,26.1983,26.214,147200.0
2010-08-25 15:30:00,33.3,33.5,33.2,33.25,358100.0,26.2061,26.3635,26.1275,26.1668,358100.0
2010-08-26 09:30:00,33.49,33.68,33.09,33.67,129800.0,26.3557,26.5052,26.0409,26.4973,129800.0
2010-08-26 10:00:00,33.65,34.03,33.59,34.03,183900.0,26.4816,26.7806,26.4344,26.7806,183900.0
2010-08-26 10:30:00,34.03,34.1,33.92,34.0,145900.0,26.7806,26.8357,26.6941,26.757,145900.0
2010-08-26 11:00:00,33.99,34.06,33.72,33.76,109900.0,26.7492,26.8042,26.5367,26.5682,109900.0
2010-08-26 11:30:00,33.75,33.83,33.65,33.73,83200.0,26.5603,26.6232,26.4816,26.5445,83200.0
2010-08-26 12:00:00,33.73,33.74,33.59,33.61,37600.0,26.5445,26.5524,26.4344,26.4501,37600.0
2010-08-26 12:30:00,33.61,33.69,33.53,33.63,39100.0,26.4501,26.5131,26.3872,26.4658,39100.0
2010-08-26 13:00:00,33.63,33.66,33.48,33.48,42900.0,26.4658,26.4895,26.3478,26.3478,42900.0
2010-08-26 13:30:00,33.48,33.57,33.35,33.36,33500.0,26.3478,26.4186,26.2455,26.2534,33500.0
2010-08-26 14:00:00,33.35,33.39,33.16,33.24,54100.0,26.2455,26.277,26.096,26.1589,54100.0
2010-08-26 14:30:00,33.23,33.23,32.85,32.92,70000.0,26.1511,26.1511,25.852,25.9071,70000.0
2010-08-26 15:00:00,32.92,33.12,32.87,33.03,120300.0,25.9071,26.0645,25.8678,25.9937,120300.0
2010-08-26 15:30:00,33.04,33.1,32.81,32.84,220400.0,26.0015,26.0488,25.8205,25.8441,220400.0
2010-08-27 09:30:00,33.11,33.22,32.58,32.59,91100.0,26.0566,26.1432,25.6395,25.6474,91100.0
2010-08-27 10:00:00,32.59,33.22,32.43,33.21,85200.0,25.6474,26.1432,25.5215,26.1353,85200.0
2010-08-27 10:30:00,33.23,33.31,32.93,32.96,54400.0,26.1511,26.214,25.915,25.9386,54400.0
2010-08-27 11:00:00,32.97,33.39,32.95,33.3,92800.0,25.9464,26.277,25.9307,26.2061,92800.0
2010-08-27 11:30:00,33.3,33.37,33.26,33.3,70300.0,26.2061,26.2612,26.1747,26.2061,70300.0
2010-08-27 12:00:00,33.3,33.43,33.26,33.4,40100.0,26.2061,26.3085,26.1747,26.2848,40100.0
2010-08-27 12:30:00,33.42,33.42,33.23,33.26,52300.0,26.3006,26.3006,26.1511,26.1747,52300.0
2010-08-27 13:00:00,33.28,33.39,33.19,33.39,23800.0,26.1904,26.277,26.1196,26.277,23800.0
2010-08-27 13:30:00,33.39,33.42,33.28,33.41,100800.0,26.277,26.3006,26.1904,26.2927,100800.0
2010-08-27 14:00:00,33.43,33.51,33.35,33.42,93300.0,26.3085,26.3714,26.2455,26.3006,93300.0
2010-08-27 14:30:00,33.42,33.51,33.36,33.44,121500.0,26.3006,26.3714,26.2534,26.3163,121500.0
2010-08-27 15:00:00,33.44,33.5,33.37,33.45,132100.0,26.3163,26.3635,26.2612,26.3242,132100.0
2010-08-27 15:30:00,33.45,33.52,33.4,33.4,355900.0,26.3242,26.3793,26.2848,26.2848,355900.0
2010-08-30 09:30:00,33.44,33.57,33.14,33.3,49500.0,26.3163,26.4186,26.0802,26.2061,49500.0
2010-08-30 10:00:00,33.31,33.37,32.9,32.92,63000.0,26.214,26.2612,25.8914,25.9071,63000.0
2010-08-30 10:30:00,32.91,33.15,32.84,33.06,38300.0,25.8992,26.0881,25.8441,26.0173,38300.0
2010-08-30 11:00:00,33.07,33.08,32.96,33.01,44000.0,26.0251,26.033,25.9386,25.9779,44000.0
2010-08-30 11:30:00,33.01,33.02,32.76,32.8,39600.0,25.9779,25.9858,25.7812,25.8127,39600.0
2010-08-30 12:00:00,32.81,32.87,32.75,32.76,29400.0,25.8205,25.8678,25.7733,25.7812,29400.0
2010-08-30 12:30:00,32.76,33.09,32.76,32.89,19500.0,25.7812,26.0409,25.7812,25.8835,19500.0
2010-08-30 13:00:00,32.9,33.04,32.68,32.69,29800.0,25.8914,26.0015,25.7182,25.7261,29800.0
2010-08-30 13:30:00,32.69,32.93,32.69,32.71,31300.0,25.7261,25.915,25.7261,25.7418,31300.0
2010-08-30 14:00:00,32.71,32.81,32.66,32.77,38700.0,25.7418,25.8205,25.7025,25.7891,38700.0
2010-08-30 14:30:00,32.77,32.9,32.73,32.84,33500.0,25.7891,25.8914,25.7576,25.8441,33500.0
2010-08-30 15:00:00,32.84,32.89,32.69,32.76,63800.0,25.8441,25.8835,25.7261,25.7812,63800.0
2010-08-30 15:30:00,32.75,32.8,32.67,32.68,229300.0,25.7733,25.8127,25.7104,25.7182,229300.0
2010-08-31 09:30:00,32.53,32.89,32.38,32.66,59700.0,25.6002,25.8835,25.4821,25.7025,59700.0
2010-08-31 10:00:00,32.62,33.18,32.61,33.18,81900.0,25.671,26.1117,25.6631,26.1117,81900.0
2010-08-31 10:30:00,33.2,33.53,33.06,33.44,256500.0,26.1275,26.3872,26.0173,26.3163,256500.0
2010-08-31 11:00:00,33.45,33.49,33.22,33.37,91300.0,26.3242,26.3557,26.1432,26.2612,91300.0
2010-08-31 11:30:00,33.34,33.51,33.31,33.4,76400.0,26.2376,26.3714,26.214,26.2848,76400.0
2010-08-31 12:00:00,33.4,33.44,33.27,33.3,44900.0,26.2848,26.3163,26.1825,26.2061,44900.0
2010-08-31 12:30:00,33.31,33.43,33.23,33.24,39700.0,26.214,26.3085,26.1511,26.1589,39700.0
2010-08-31 13:00:00,33.22,33.44,33.18,33.42,39800.0,26.1432,26.3163,26.1117,26.3006,39800.0
2010-08-31 13:30:00,33.41,33.44,33.26,33.26,30600.0,26.2927,26.3163,26.1747,26.1747,30600.0
2010-08-31 14:00:00,33.26,33.36,32.94,33.01,114100.0,26.1747,26.2534,25.9228,25.9779,114100.0
2010-08-31 14:30:00,33.0,33.04,32.88,33.01,168200.0,25.9701,26.0015,25.8756,25.9779,168200.0
2010-08-31 15:00:00,33.01,33.05,32.88,32.96,100700.0,25.9779,26.0094,25.8756,25.9386,100700.0
2010-08-31 15:30:00,32.95,33.19,32.95,33.08,275100.0,25.9307,26.1196,25.9307,26.033,275100.0
2010-09-01 09:30:00,33.73,33.73,32.91,33.65,169700.0,26.5445,26.5445,25.8992,26.4816,169700.0
2010-09-01 10:00:00,33.63,34.2,33.61,34.14,192400.0,26.4658,26.9144,26.4501,26.8672,192400.0
2010-09-01 10:30:00,34.14,34.28,33.96,33.96,153500.0,26.8672,26.9774,26.7255,26.7255,153500.0
2010-09-01 11:00:00,33.97,34.1,33.96,34.05,77700.0,26.7334,26.8357,26.7255,26.7964,77700.0
2010-09-01 11:30:00,34.05,34.33,34.05,34.32,83600.0,26.7964,27.0167,26.7964,27.0089,83600.0
2010-09-01 12:00:00,34.33,34.35,34.23,34.29,74800.0,27.0167,27.0325,26.938,26.9853,74800.0
2010-09-01 12:30:00,34.29,34.31,34.2,34.22,41400.0,26.9853,27.001,26.9144,26.9302,41400.0
2010-09-01 13:00:00,34.23,34.23,33.97,34.0,69200.0,26.938,26.938,26.7334,26.757,69200.0
2010-09-01 13:30:00,34.01,34.15,34.01,34.08,87200.0,26.7649,26.8751,26.7649,26.82,87200.0
2010-09-01 14:00:00,34.08,34.34,34.08,34.28,261500.0,26.82,27.0246,26.82,26.9774,261500.0
2010-09-01 14:30:00,34.28,34.28,34.14,34.15,75700.0,26.9774,26.9774,26.8672,26.8751,75700.0
2010-09-01 15:00:00,34.15,34.34,34.11,34.3,162800.0,26.8751,27.0246,26.8436,26.9931,162800.0
2010-09-01 15:30:00,34.29,34.42,34.27,34.35,306600.0,26.9853,27.0876,26.9695,27.0325,306600.0
2010-09-02 09:30:00,34.43,34.46,34.2,34.4,77000.0,27.0954,27.119,26.9144,27.0718,77000.0
2010-09-02 10:00:00,34.4,34.48,34.25,34.47,51300.0,27.0718,27.1348,26.9538,27.1269,51300.0
2010-09-02 10:30:00,34.48,34.74,34.39,34.69,41700.0,27.1348,27.3394,27.0639,27.3,41700.0
2010-09-02 11:00:00,34.69,34.75,34.6,34.62,140500.0,27.3,27.3473,27.2292,27.245,140500.0
2010-09-02 11:30:00,34.63,34.71,34.53,34.55,76300.0,27.2528,27.3158,27.1741,27.1899,76300.0
2010-09-02 12:00:00,34.55,34.78,34.53,34.77,47200.0,27.1899,27.3709,27.1741,27.363,47200.0
2010-09-02 12:30:00,34.79,35.3,34.79,35.23,251900.0,27.3787,27.7801,27.3787,27.725,251900.0
2010-09-02 13:00:00,35.23,35.23,35.01,35.15,72500.0,27.725,27.725,27.5519,27.662,72500.0
2010-09-02 13:30:00,35.14,35.69,35.12,35.6,206900.0,27.6542,28.087,27.6384,28.0162,206900.0
2010-09-02 14:00:00,35.59,35.83,35.54,35.59,132300.0,28.0083,28.1972,27.969,28.0083,132300.0
2010-09-02 14:30:00,35.6,35.66,35.56,35.66,73300.0,28.0162,28.0634,27.9847,28.0634,73300.0
2010-09-02 15:00:00,35.65,35.93,35.62,35.9,202000.0,28.0555,28.2759,28.0319,28.2523,202000.0
2010-09-02 15:30:00,35.9,36.13,35.85,35.91,306300.0,28.2523,28.4333,28.2129,28.2601,306300.0
2010-09-03 09:30:00,36.57,37.31,36.37,37.26,219400.0,28.7795,29.3619,28.6222,29.3226,219400.0
2010-09-03 10:00:00,37.26,37.26,36.72,36.8,195600.0,29.3226,29.3226,28.8976,28.9605,195600.0
2010-09-03 10:30:00,36.79,37.17,36.6,37.03,152200.0,28.9527,29.2517,28.8032,29.1416,152200.0
2010-09-03 11:00:00,37.03,37.35,36.92,37.32,108300.0,29.1416,29.3934,29.055,29.3698,108300.0
2010-09-03 11:30:00,37.31,37.36,36.93,37.26,118000.0,29.3619,29.4013,29.0629,29.3226,118000.0
2010-09-03 12:00:00,37.24,37.43,37.23,37.38,77600.0,29.3068,29.4563,29.2989,29.417,77600.0
2010-09-03 12:30:00,37.35,37.41,37.26,37.32,64800.0,29.3934,29.4406,29.3226,29.3698,64800.0
2010-09-03 13:00:00,37.31,37.41,37.18,37.23,71200.0,29.3619,29.4406,29.2596,29.2989,71200.0
2010-09-03 13:30:00,37.24,37.41,37.2,37.4,55400.0,29.3068,29.4406,29.2753,29.4327,55400.0
2010-09-03 14:00:00,37.39,37.4,37.09,37.1,49900.0,29.4249,29.4327,29.1888,29.1966,49900.0
2010-09-03 14:30:00,37.09,37.18,36.95,36.95,54400.0,29.1888,29.2596,29.0786,29.0786,54400.0
2010-09-03 15:00:00,36.95,37.03,36.86,37.0,79100.0,29.0786,29.1416,29.0078,29.1179,79100.0
2010-09-03 15:30:00,37.0,37.01,36.84,36.91,103600.0,29.1179,29.1258,28.992,29.0471,103600.0
2010-09-07 09:30:00,36.7,36.94,36.52,36.53,53100.0,28.8819,29.0707,28.7402,28.7481,53100.0
2010-09-07 10:00:00,36.54,36.63,36.35,36.4,51100.0,28.7559,28.8268,28.6064,28.6458,51100.0
2010-09-07 10:30:00,36.39,36.51,36.3,36.49,40600.0,28.6379,28.7323,28.5671,28.7166,40600.0
2010-09-07 11:00:00,36.5,36.82,36.47,36.82,73000.0,28.7245,28.9763,28.7008,28.9763,73000.0
2010-09-07 11:30:00,36.86,36.88,36.58,36.72,39800.0,29.0078,29.0235,28.7874,28.8976,39800.0
2010-09-07 12:00:00,36.72,36.76,36.5,36.52,47300.0,28.8976,28.9291,28.7245,28.7402,47300.0
2010-09-07 12:30:00,36.52,36.65,36.4,36.64,73600.0,28.7402,28.8425,28.6458,28.8346,73600.0
2010-09-07 13:00:00,36.64,36.64,36.35,36.44,72100.0,28.8346,28.8346,28.6064,28.6772,72100.0
2010-09-07 13:30:00,36.44,36.54,36.36,36.54,70300.0,28.6772,28.7559,28.6143,28.7559,70300.0
2010-09-07 14:00:00,36.54,36.56,36.42,36.47,122100.0,28.7559,28.7717,28.6615,28.7008,122100.0
2010-09-07 14:30:00,36.48,36.49,36.25,36.25,70000.0,28.7087,28.7166,28.5277,28.5277,70000.0
2010-09-07 15:00:00,36.26,36.36,36.21,36.3,131500.0,28.5356,28.6143,28.4962,28.5671,131500.0
2010-09-07 15:30:00,36.29,36.38,36.14,36.2,145400.0,28.5592,28.63,28.4411,28.4884,145400.0
2010-09-08 09:30:00,36.34,36.52,36.24,36.3,236700.0,28.5985,28.7402,28.5198,28.5671,236700.0
2010-09-08 10:00:00,36.33,36.59,36.3,36.31,187100.0,28.5907,28.7953,28.5671,28.5749,187100.0
2010-09-08 10:30:00,36.3,36.51,36.28,36.43,79600.0,28.5671,28.7323,28.5513,28.6694,79600.0
2010-09-08 11:00:00,36.44,36.67,36.42,36.48,96700.0,28.6772,28.8582,28.6615,28.7087,96700.0
2010-09-08 11:30:00,36.52,36.52,36.29,36.39,90200.0,28.7402,28.7402,28.5592,28.6379,90200.0
2010-09-08 12:00:00,36.39,36.62,36.39,36.61,77900.0,28.6379,28.8189,28.6379,28.811,77900.0
2010-09-08 12:30:00,36.6,36.6,36.45,36.47,68900.0,28.8032,28.8032,28.6851,28.7008,68900.0
2010-09-08 13:00:00,36.48,36.65,36.42,36.64,53800.0,28.7087,28.8425,28.6615,28.8346,53800.0
2010-09-08 13:30:00,36.65,36.78,36.44,36.52,96900.0,28.8425,28.9448,28.6772,28.7402,96900.0
2010-09-08 14:00:00,36.49,36.61,36.36,36.61,86100.0,28.7166,28.811,28.6143,28.811,86100.0
2010-09-08 14:30:00,36.63,36.73,36.48,36.51,58300.0,28.8268,28.9055,28.7087,28.7323,58300.0
2010-09-08 15:00:00,36.52,36.68,36.47,36.49,75300.0,28.7402,28.8661,28.7008,28.7166,75300.0
2010-09-08 15:30:00,36.47,36.65,36.41,36.63,237400.0,28.7008,28.8425,28.6536,28.8268,237400.0
2010-09-09 09:30:00,37.0,37.33,36.91,37.21,108700.0,29.1179,29.3776,29.0471,29.2832,108700.0
2010-09-09 10:00:00,37.22,37.48,37.19,37.48,204700.0,29.2911,29.4957,29.2675,29.4957,204700.0
2010-09-09 10:30:00,37.5,37.5,37.28,37.4,107100.0,29.5114,29.5114,29.3383,29.4327,107100.0
2010-09-09 11:00:00,37.39,37.63,37.34,37.62,91200.0,29.4249,29.6137,29.3855,29.6059,91200.0
2010-09-09 11:30:00,37.61,37.76,37.55,37.55,96500.0,29.598,29.716,29.5508,29.5508,96500.0
2010-09-09 12:00:00,37.55,37.7,37.51,37.68,55600.0,29.5508,29.6688,29.5193,29.6531,55600.0
2010-09-09 12:30:00,37.65,37.75,37.56,37.61,86500.0,29.6295,29.7082,29.5586,29.598,86500.0
2010-09-09 13:00:00,37.6,37.64,37.29,37.3,127800.0,29.5901,29.6216,29.3462,29.354,127800.0
2010-09-09 13:30:00,37.31,37.56,37.3,37.38,63000.0,29.3619,29.5586,29.354,29.417,63000.0
2010-09-09 14:00:00,37.37,37.46,37.34,37.41,76300.0,29.4091,29.48,29.3855,29.4406,76300.0
2010-09-09 14:30:00,37.4,37.54,37.38,37.53,74100.0,29.4327,29.5429,29.417,29.535,74100.0
2010-09-09 15:00:00,37.5,37.67,37.47,37.65,138400.0,29.5114,29.6452,29.4878,29.6295,138400.0
2010-09-09 15:30:00,37.65,37.65,37.38,37.5,304200.0,29.6295,29.6295,29.417,29.5114,304200.0
2010-09-10 09:30:00,37.53,37.8,37.13,37.77,192400.0,29.535,29.7475,29.2202,29.7239,192400.0
2010-09-10 10:00:00,37.74,37.87,37.63,37.86,257300.0,29.7003,29.8026,29.6137,29.7947,257300.0
2010-09-10 10:30:00,37.86,37.99,37.84,37.92,190700.0,29.7947,29.897,29.779,29.842,190700.0
2010-09-10 11:00:00,37.93,38.08,37.87,38.08,162400.0,29.8498,29.9679,29.8026,29.9679,162400.0
2010-09-10 11:30:00,38.06,38.07,37.6,37.74,195500.0,29.9521,29.96,29.5901,29.7003,195500.0
2010-09-10 12:00:00,37.73,37.94,37.63,37.84,192200.0,29.6924,29.8577,29.6137,29.779,192200.0
2010-09-10 12:30:00,37.83,37.94,37.76,37.9,151900.0,29.7711,29.8577,29.716,29.8262,151900.0
2010-09-10 13:00:00,37.9,38.25,37.9,38.2,273200.0,29.8262,30.1017,29.8262,30.0623,273200.0
2010-09-10 13:30:00,38.2,38.37,37.88,37.89,129000.0,30.0623,30.1961,29.8105,29.8183,129000.0
2010-09-10 14:00:00,37.88,37.97,37.76,37.91,104200.0,29.8105,29.8813,29.716,29.8341,104200.0
2010-09-10 14:30:00,37.92,38.05,37.9,38.02,110800.0,29.842,29.9443,29.8262,29.9207,110800.0
2010-09-10 15:00:00,38.03,38.14,37.85,38.03,122700.0,29.9285,30.0151,29.7869,29.9285,122700.0
2010-09-10 15:30:00,38.04,38.25,38.02,38.18,371900.0,29.9364,30.1017,29.9207,30.0466,371900.0
2010-09-13 09:30:00,38.51,38.9,38.37,38.79,173600.0,30.3063,30.6132,30.1961,30.5266,173600.0
2010-09-13 10:00:00,38.81,39.37,38.75,39.35,234500.0,30.5424,30.9831,30.4951,30.9673,234500.0
2010-09-13 10:30:00,39.35,39.68,39.32,39.59,278100.0,30.9673,31.227,30.9437,31.1562,278100.0
2010-09-13 11:00:00,39.6,39.75,39.39,39.39,204100.0,31.1641,31.2821,30.9988,30.9988,204100.0
2010-09-13 11:30:00,39.4,39.41,39.08,39.16,164500.0,31.0067,31.0145,30.7548,30.8178,164500.0
2010-09-13 12:00:00,39.15,39.22,38.9,38.93,111400.0,30.8099,30.865,30.6132,30.6368,111400.0
2010-09-13 12:30:00,38.94,39.14,38.85,39.06,78400.0,30.6447,30.8021,30.5738,30.7391,78400.0
2010-09-13 13:00:00,39.06,39.17,38.94,39.11,68700.0,30.7391,30.8257,30.6447,30.7785,68700.0
2010-09-13 13:30:00,39.11,39.22,39.1,39.11,98900.0,30.7785,30.865,30.7706,30.7785,98900.0
2010-09-13 14:00:00,39.12,39.17,39.1,39.14,166300.0,30.7863,30.8257,30.7706,30.8021,166300.0
2010-09-13 14:30:00,39.13,39.16,39.0,39.08,85200.0,30.7942,30.8178,30.6919,30.7548,85200.0
2010-09-13 15:00:00,39.08,39.09,38.92,39.02,156400.0,30.7548,30.7627,30.6289,30.7076,156400.0
2010-09-13 15:30:00,39.02,39.02,38.88,38.98,339700.0,30.7076,30.7076,30.5974,30.6761,339700.0
2010-09-14 09:30:00,38.83,39.07,38.76,38.88,97400.0,30.5581,30.747,30.503,30.5974,97400.0
2010-09-14 10:00:00,38.88,39.06,38.82,39.0,117800.0,30.5974,30.7391,30.5502,30.6919,117800.0
2010-09-14 10:30:00,39.0,39.09,38.9,38.97,101400.0,30.6919,30.7627,30.6132,30.6683,101400.0
2010-09-14 11:00:00,38.96,39.28,38.91,39.17,326700.0,30.6604,30.9122,30.6211,30.8257,326700.0
2010-09-14 11:30:00,39.17,39.26,39.03,39.22,58800.0,30.8257,30.8965,30.7155,30.865,58800.0
2010-09-14 12:00:00,39.22,39.24,39.08,39.13,95600.0,30.865,30.8808,30.7548,30.7942,95600.0
2010-09-14 12:30:00,39.13,39.14,38.89,38.92,51600.0,30.7942,30.8021,30.6053,30.6289,51600.0
2010-09-14 13:00:00,38.93,39.06,38.89,38.92,33600.0,30.6368,30.7391,30.6053,30.6289,33600.0
2010-09-14 13:30:00,38.92,39.0,38.72,38.93,36300.0,30.6289,30.6919,30.4715,30.6368,36300.0
2010-09-14 14:00:00,38.94,39.1,38.9,38.94,66700.0,30.6447,30.7706,30.6132,30.6447,66700.0
2010-09-14 14:30:00,38.96,39.04,38.9,39.02,35900.0,30.6604,30.7234,30.6132,30.7076,35900.0
2010-09-14 15:00:00,39.03,39.07,38.93,38.96,66200.0,30.7155,30.747,30.6368,30.6604,66200.0
2010-09-14 15:30:00,38.97,39.0,38.8,38.83,135200.0,30.6683,30.6919,30.5345,30.5581,135200.0
2010-09-15 09:30:00,38.72,38.81,38.22,38.5,69500.0,30.4715,30.5424,30.078,30.2984,69500.0
2010-09-15 10:00:00,38.55,38.92,38.49,38.86,26900.0,30.3377,30.6289,30.2905,30.5817,26900.0
2010-09-15 10:30:00,38.86,38.89,38.6,38.75,31000.0,30.5817,30.6053,30.3771,30.4951,31000.0
2010-09-15 11:00:00,38.76,38.76,38.55,38.58,38200.0,30.503,30.503,30.3377,30.3614,38200.0
2010-09-15 11:30:00,38.57,38.63,38.5,38.62,31000.0,30.3535,30.4007,30.2984,30.3928,31000.0
2010-09-15 12:00:00,38.63,38.7,38.45,38.57,34700.0,30.4007,30.4558,30.2591,30.3535,34700.0
2010-09-15 12:30:00,38.55,38.65,38.52,38.6,28600.0,30.3377,30.4164,30.3141,30.3771,28600.0
2010-09-15 13:00:00,38.61,38.79,38.6,38.6,24000.0,30.385,30.5266,30.3771,30.3771,24000.0
2010-09-15 13:30:00,38.6,38.74,38.6,38.71,33000.0,30.3771,30.4873,30.3771,30.4637,33000.0
2010-09-15 14:00:00,38.73,38.74,38.61,38.62,27500.0,30.4794,30.4873,30.385,30.3928,27500.0
2010-09-15 14:30:00,38.62,38.71,38.6,38.71,31000.0,30.3928,30.4637,30.3771,30.4637,31000.0
2010-09-15 15:00:00,38.71,38.94,38.67,38.93,72400.0,30.4637,30.6447,30.4322,30.6368,72400.0
2010-09-15 15:30:00,38.91,39.03,38.87,38.95,180900.0,30.6211,30.7155,30.5896,30.6525,180900.0
2010-09-16 09:30:00,38.92,39.09,38.74,39.0,37400.0,30.6289,30.7627,30.4873,30.6919,37400.0
2010-09-16 10:00:00,38.98,39.04,38.75,38.8,79900.0,30.6761,30.7234,30.4951,30.5345,79900.0
2010-09-16 10:30:00,38.81,38.91,38.78,38.9,25300.0,30.5424,30.6211,30.5188,30.6132,25300.0
2010-09-16 11:00:00,38.89,38.93,38.8,38.88,30000.0,30.6053,30.6368,30.5345,30.5974,30000.0
2010-09-16 11:30:00,38.87,38.94,38.83,38.88,20700.0,30.5896,30.6447,30.5581,30.5974,20700.0
2010-09-16 12:00:00,38.87,38.87,38.67,38.75,13800.0,30.5896,30.5896,30.4322,30.4951,13800.0
2010-09-16 12:30:00,38.76,38.92,38.76,38.9,9000.0,30.503,30.6289,30.503,30.6132,9000.0
2010-09-16 13:00:00,38.85,38.85,38.63,38.7,7900.0,30.5738,30.5738,30.4007,30.4558,7900.0
2010-09-16 13:30:00,38.68,38.79,38.63,38.79,15100.0,30.4401,30.5266,30.4007,30.5266,15100.0
2010-09-16 14:00:00,38.78,38.78,38.68,38.77,25400.0,30.5188,30.5188,30.4401,30.5109,25400.0
2010-09-16 14:30:00,38.76,38.79,38.73,38.74,26100.0,30.503,30.5266,30.4794,30.4873,26100.0
2010-09-16 15:00:00,38.74,38.77,38.65,38.69,82100.0,30.4873,30.5109,30.4164,30.4479,82100.0
2010-09-16 15:30:00,38.69,38.75,38.62,38.69,95500.0,30.4479,30.4951,30.3928,30.4479,95500.0
2010-09-17 09:30:00,38.92,38.92,38.41,38.45,134800.0,30.6289,30.6289,30.2276,30.2591,134800.0
2010-09-17 10:00:00,38.45,38.74,38.31,38.65,85100.0,30.2591,30.4873,30.1489,30.4164,85100.0
2010-09-17 10:30:00,38.64,38.72,38.51,38.62,56800.0,30.4086,30.4715,30.3063,30.3928,56800.0
2010-09-17 11:00:00,38.62,39.0,38.62,38.96,79500.0,30.3928,30.6919,30.3928,30.6604,79500.0
2010-09-17 11:30:00,38.94,38.96,38.85,38.86,58600.0,30.6447,30.6604,30.5738,30.5817,58600.0
2010-09-17 12:00:00,38.87,39.24,38.86,39.23,58400.0,30.5896,30.8808,30.5817,30.8729,58400.0
2010-09-17 12:30:00,39.24,39.62,39.21,39.59,122500.0,30.8808,31.1798,30.8572,31.1562,122500.0
2010-09-17 13:00:00,39.55,39.74,39.47,39.7,125300.0,31.1247,31.2742,31.0618,31.2428,125300.0
2010-09-17 13:30:00,39.68,39.98,39.68,39.92,75000.0,31.227,31.4631,31.227,31.4159,75000.0
2010-09-17 14:00:00,39.92,40.24,39.91,40.22,83700.0,31.4159,31.6677,31.408,31.652,83700.0
2010-09-17 14:30:00,40.21,40.29,39.87,39.96,89600.0,31.6441,31.7071,31.3766,31.4474,89600.0
2010-09-17 15:00:00,39.95,39.96,39.55,39.55,85200.0,31.4395,31.4474,31.1247,31.1247,85200.0
2010-09-17 15:30:00,39.55,40.0,39.55,39.93,220800.0,31.1247,31.4789,31.1247,31.4238,220800.0
2010-09-20 09:30:00,40.0,40.09,39.7,39.95,99000.0,31.4789,31.5497,31.2428,31.4395,99000.0
2010-09-20 10:00:00,39.93,40.18,39.78,40.03,170500.0,31.4238,31.6205,31.3057,31.5025,170500.0
2010-09-20 10:30:00,40.03,40.07,39.98,40.0,60500.0,31.5025,31.5339,31.4631,31.4789,60500.0
2010-09-20 11:00:00,40.01,40.06,39.9,39.99,43000.0,31.4867,31.5261,31.4002,31.471,43000.0
2010-09-20 11:30:00,39.99,40.03,39.92,39.92,43200.0,31.471,31.5025,31.4159,31.4159,43200.0
2010-09-20 12:00:00,39.92,39.93,39.78,39.79,35200.0,31.4159,31.4238,31.3057,31.3136,35200.0
2010-09-20 12:30:00,39.79,39.8,39.66,39.67,47700.0,31.3136,31.3215,31.2113,31.2192,47700.0
2010-09-20 13:00:00,39.67,39.75,39.61,39.73,45000.0,31.2192,31.2821,31.1719,31.2664,45000.0
2010-09-20 13:30:00,39.71,39.72,39.61,39.69,41400.0,31.2506,31.2585,31.1719,31.2349,41400.0
2010-09-20 14:00:00,39.68,39.88,39.65,39.86,60000.0,31.227,31.3844,31.2034,31.3687,60000.0
2010-09-20 14:30:00,39.85,40.09,39.85,40.03,83600.0,31.3608,31.5497,31.3608,31.5025,83600.0
2010-09-20 15:00:00,40.02,40.05,39.97,39.98,232900.0,31.4946,31.5182,31.4552,31.4631,232900.0
2010-09-20 15:30:00,39.98,40.18,39.97,40.08,299300.0,31.4631,31.6205,31.4552,31.5418,299300.0
2010-09-21 09:30:00,40.12,40.12,39.61,39.97,83700.0,31.5733,31.5733,31.1719,31.4552,83700.0
2010-09-21 10:00:00,39.96,40.13,39.88,40.13,83200.0,31.4474,31.5812,31.3844,31.5812,83200.0
2010-09-21 10:30:00,40.13,40.47,40.13,40.29,80600.0,31.5812,31.8487,31.5812,31.7071,80600.0
2010-09-21 11:00:00,40.3,40.7,40.22,40.43,93300.0,31.7149,32.0297,31.652,31.8173,93300.0
2010-09-21 11:30:00,40.41,40.6,40.3,40.59,38200.0,31.8015,31.951,31.7149,31.9432,38200.0
2010-09-21 12:00:00,40.58,40.62,40.36,40.36,38200.0,31.9353,31.9668,31.7622,31.7622,38200.0
2010-09-21 12:30:00,40.37,40.39,40.2,40.24,53100.0,31.77,31.7858,31.6363,31.6677,53100.0
2010-09-21 13:00:00,40.24,40.25,40.12,40.25,175000.0,31.6677,31.6756,31.5733,31.6756,175000.0
2010-09-21 13:30:00,40.26,40.31,40.21,40.25,104500.0,31.6835,31.7228,31.6441,31.6756,104500.0
2010-09-21 14:00:00,40.25,40.33,40.11,40.2,150500.0,31.6756,31.7386,31.5654,31.6363,150500.0
2010-09-21 14:30:00,40.2,40.21,40.03,40.15,195500.0,31.6363,31.6441,31.5025,31.5969,195500.0
2010-09-21 15:00:00,40.15,40.15,39.85,40.13,191900.0,31.5969,31.5969,31.3608,31.5812,191900.0
2010-09-21 15:30:00,40.14,40.14,39.91,39.94,286500.0,31.589,31.589,31.408,31.4316,286500.0
2010-09-22 09:30:00,39.95,40.06,39.75,40.0,80400.0,31.4395,31.5261,31.2821,31.4789,80400.0
2010-09-22 10:00:00,39.97,40.04,39.9,39.9,140700.0,31.4552,31.5103,31.4002,31.4002,140700.0
2010-09-22 10:30:00,39.85,40.0,39.8,40.0,88700.0,31.3608,31.4789,31.3215,31.4789,88700.0
2010-09-22 11:00:00,40.0,40.0,39.75,39.79,66500.0,31.4789,31.4789,31.2821,31.3136,66500.0
2010-09-22 11:30:00,39.8,39.88,39.56,39.88,57300.0,31.3215,31.3844,31.1326,31.3844,57300.0
2010-09-22 12:00:00,39.89,39.96,39.83,39.91,33600.0,31.3923,31.4474,31.3451,31.408,33600.0
2010-09-22 12:30:00,39.92,39.94,39.78,39.82,36500.0,31.4159,31.4316,31.3057,31.3372,36500.0
2010-09-22 13:00:00,39.82,39.91,39.57,39.66,51800.0,31.3372,31.408,31.1405,31.2113,51800.0
2010-09-22 13:30:00,39.68,39.7,39.61,39.67,41500.0,31.227,31.2428,31.1719,31.2192,41500.0
2010-09-22 14:00:00,39.66,39.67,39.49,39.58,47600.0,31.2113,31.2192,31.0775,31.1483,47600.0
2010-09-22 14:30:00,39.58,39.64,39.55,39.6,172700.0,31.1483,31.1955,31.1247,31.1641,172700.0
2010-09-22 15:00:00,39.6,39.6,39.51,39.59,77500.0,31.1641,31.1641,31.0932,31.1562,77500.0
2010-09-22 15:30:00,39.59,39.61,39.53,39.58,203200.0,31.1562,31.1719,31.109,31.1483,203200.0
2010-09-23 09:30:00,39.26,39.6,39.13,39.59,103600.0,30.8965,31.1641,30.7942,31.1562,103600.0
2010-09-23 10:00:00,39.59,39.61,39.52,39.6,166000.0,31.1562,31.1719,31.1011,31.1641,166000.0
2010-09-23 10:30:00,39.6,39.6,39.5,39.56,120600.0,31.1641,31.1641,31.0854,31.1326,120600.0
2010-09-23 11:00:00,39.58,39.6,39.53,39.59,119200.0,31.1483,31.1641,31.109,31.1562,119200.0
2010-09-23 11:30:00,39.59,39.73,39.54,39.61,240400.0,31.1562,31.2664,31.1169,31.1719,240400.0
2010-09-23 12:00:00,39.64,39.71,39.6,39.71,60500.0,31.1955,31.2506,31.1641,31.2506,60500.0
2010-09-23 12:30:00,39.7,39.95,39.7,39.91,40100.0,31.2428,31.4395,31.2428,31.408,40100.0
2010-09-23 13:00:00,39.9,39.95,39.78,39.78,31500.0,31.4002,31.4395,31.3057,31.3057,31500.0
2010-09-23 13:30:00,39.77,39.82,39.7,39.8,107200.0,31.2979,31.3372,31.2428,31.3215,107200.0
2010-09-23 14:00:00,39.8,39.82,39.77,39.79,45900.0,31.3215,31.3372,31.2979,31.3136,45900.0
2010-09-23 14:30:00,39.8,39.8,39.54,39.57,72800.0,31.3215,31.3215,31.1169,31.1405,72800.0
2010-09-23 15:00:00,39.56,39.67,39.5,39.53,100500.0,31.1326,31.2192,31.0854,31.109,100500.0
2010-09-23 15:30:00,39.52,39.58,39.33,39.47,120100.0,31.1011,31.1483,30.9516,31.0618,120100.0
2010-09-24 09:30:00,39.97,39.97,39.74,39.79,148600.0,31.4552,31.4552,31.2742,31.3136,148600.0
2010-09-24 10:00:00,39.79,39.94,39.75,39.85,121800.0,31.3136,31.4316,31.2821,31.3608,121800.0
2010-09-24 10:30:00,39.86,39.99,39.82,39.93,103300.0,31.3687,31.471,31.3372,31.4238,103300.0
2010-09-24 11:00:00,39.93,39.98,39.85,39.92,45100.0,31.4238,31.4631,31.3608,31.4159,45100.0
2010-09-24 11:30:00,39.93,39.94,39.8,39.8,39700.0,31.4238,31.4316,31.3215,31.3215,39700.0
2010-09-24 12:00:00,39.8,40.04,39.8,40.04,107400.0,31.3215,31.5103,31.3215,31.5103,107400.0
2010-09-24 12:30:00,40.05,40.21,39.84,39.97,172800.0,31.5182,31.6441,31.3529,31.4552,172800.0
2010-09-24 13:00:00,39.97,40.05,39.97,39.99,48300.0,31.4552,31.5182,31.4552,31.471,48300.0
2010-09-24 13:30:00,40.0,40.01,39.79,39.8,91200.0,31.4789,31.4867,31.3136,31.3215,91200.0
2010-09-24 14:00:00,39.8,39.88,39.69,39.83,62300.0,31.3215,31.3844,31.2349,31.3451,62300.0
2010-09-24 14:30:00,39.83,40.07,39.82,40.06,60300.0,31.3451,31.5339,31.3372,31.5261,60300.0
2010-09-24 15:00:00,40.07,40.25,40.01,40.19,71700.0,31.5339,31.6756,31.4867,31.6284,71700.0
2010-09-24 15:30:00,40.18,40.23,40.12,40.21,139500.0,31.6205,31.6599,31.5733,31.6441,139500.0
2010-09-27 09:30:00,40.19,40.39,39.99,40.21,61400.0,31.6284,31.7858,31.471,31.6441,61400.0
2010-09-27 10:00:00,40.21,40.73,40.19,40.7,109800.0,31.6441,32.0533,31.6284,32.0297,109800.0
2010-09-27 10:30:00,40.68,40.72,40.56,40.68,55300.0,32.014,32.0455,31.9196,32.014,55300.0
2010-09-27 11:00:00,40.67,40.7,40.3,40.33,42100.0,32.0061,32.0297,31.7149,31.7386,42100.0
2010-09-27 11:30:00,40.34,40.37,40.14,40.31,26200.0,31.7464,31.77,31.589,31.7228,26200.0
2010-09-27 12:00:00,40.31,40.5,40.19,40.21,26400.0,31.7228,31.8723,31.6284,31.6441,26400.0
2010-09-27 12:30:00,40.2,40.24,39.96,40.0,78800.0,31.6363,31.6677,31.4474,31.4789,78800.0
2010-09-27 13:00:00,40.0,40.2,39.97,40.1,69000.0,31.4789,31.6363,31.4552,31.5576,69000.0
2010-09-27 13:30:00,40.08,40.28,40.01,40.19,57100.0,31.5418,31.6992,31.4867,31.6284,57100.0
2010-09-27 14:00:00,40.19,40.34,40.13,40.2,70000.0,31.6284,31.7464,31.5812,31.6363,70000.0
2010-09-27 14:30:00,40.2,40.37,40.14,40.14,77500.0,31.6363,31.77,31.589,31.589,77500.0
2010-09-27 15:00:00,40.14,40.33,40.13,40.26,82300.0,31.589,31.7386,31.5812,31.6835,82300.0
2010-09-27 15:30:00,40.25,40.28,39.93,40.0,190600.0,31.6756,31.6992,31.4238,31.4789,190600.0
2010-09-28 09:30:00,40.13,40.13,39.3,39.69,57300.0,31.5812,31.5812,30.928,31.2349,57300.0
2010-09-28 10:00:00,39.65,39.77,39.4,39.59,57500.0,31.2034,31.2979,31.0067,31.1562,57500.0
2010-09-28 10:30:00,39.61,39.73,39.57,39.7,54800.0,31.1719,31.2664,31.1405,31.2428,54800.0
2010-09-28 11:00:00,39.72,39.97,39.54,39.97,47800.0,31.2585,31.4552,31.1169,31.4552,47800.0
2010-09-28 11:30:00,39.99,40.07,39.98,40.0,91100.0,31.471,31.5339,31.4631,31.4789,91100.0
2010-09-28 12:00:00,39.99,40.13,39.84,40.08,49700.0,31.471,31.5812,31.3529,31.5418,49700.0
2010-09-28 12:30:00,40.09,40.26,40.0,40.17,49600.0,31.5497,31.6835,31.4789,31.6126,49600.0
2010-09-28 13:00:00,40.17,40.27,40.0,40.09,60700.0,31.6126,31.6913,31.4789,31.5497,60700.0
2010-09-28 13:30:00,40.11,40.19,40.05,40.15,65200.0,31.5654,31.6284,31.5182,31.5969,65200.0
2010-09-28 14:00:00,40.15,40.16,39.96,39.96,67200.0,31.5969,31.6048,31.4474,31.4474,67200.0
2010-09-28 14:30:00,39.91,40.02,39.81,39.92,48600.0,31.408,31.4946,31.3293,31.4159,48600.0
2010-09-28 15:00:00,39.91,40.06,39.84,39.92,107200.0,31.408,31.5261,31.3529,31.4159,107200.0
2010-09-28 15:30:00,39.93,40.13,39.91,39.99,231500.0,31.4238,31.5812,31.408,31.471,231500.0
2010-09-29 09:30:00,39.96,40.11,39.66,39.73,94400.0,31.4474,31.5654,31.2113,31.2664,94400.0
2010-09-29 10:00:00,39.7,40.02,39.63,39.95,30300.0,31.2428,31.4946,31.1877,31.4395,30300.0
2010-09-29 10:30:00,40.01,40.11,39.9,39.97,60300.0,31.4867,31.5654,31.4002,31.4552,60300.0
2010-09-29 11:00:00,39.95,40.06,39.88,39.97,39200.0,31.4395,31.5261,31.3844,31.4552,39200.0
2010-09-29 11:30:00,39.95,40.08,39.92,39.97,58900.0,31.4395,31.5418,31.4159,31.4552,58900.0
2010-09-29 12:00:00,39.99,40.05,39.92,40.03,68900.0,31.471,31.5182,31.4159,31.5025,68900.0
2010-09-29 12:30:00,40.02,40.04,39.88,39.92,48700.0,31.4946,31.5103,31.3844,31.4159,48700.0
2010-09-29 13:00:00,39.92,40.01,39.88,39.97,23200.0,31.4159,31.4867,31.3844,31.4552,23200.0
2010-09-29 13:30:00,39.97,40.03,39.91,39.98,40000.0,31.4552,31.5025,31.408,31.4631,40000.0
2010-09-29 14:00:00,39.99,40.01,39.88,39.89,59700.0,31.471,31.4867,31.3844,31.3923,59700.0
2010-09-29 14:30:00,39.9,39.99,39.89,39.94,35800.0,31.4002,31.471,31.3923,31.4316,35800.0
2010-09-29 15:00:00,39.94,39.95,39.62,39.67,79400.0,31.4316,31.4395,31.1798,31.2192,79400.0
2010-09-29 15:30:00,39.66,39.78,39.57,39.74,108900.0,31.2113,31.3057,31.1405,31.2742,108900.0
2010-09-30 09:30:00,40.0,40.17,39.61,39.97,76800.0,31.4789,31.6126,31.1719,31.4552,76800.0
2010-09-30 10:00:00,39.99,40.04,39.59,39.87,82800.0,31.471,31.5103,31.1562,31.3766,82800.0
2010-09-30 10:30:00,39.86,39.93,39.65,39.65,59400.0,31.3687,31.4238,31.2034,31.2034,59400.0
2010-09-30 11:00:00,39.63,39.64,38.61,38.63,226700.0,31.1877,31.1955,30.385,30.4007,226700.0
2010-09-30 11:30:00,38.62,38.77,38.54,38.7,191700.0,30.3928,30.5109,30.3299,30.4558,191700.0
2010-09-30 12:00:00,38.69,38.73,38.44,38.69,84100.0,30.4479,30.4794,30.2512,30.4479,84100.0
2010-09-30 12:30:00,38.69,39.12,38.69,39.12,77400.0,30.4479,30.7863,30.4479,30.7863,77400.0
2010-09-30 13:00:00,39.12,39.25,39.05,39.1,53700.0,30.7863,30.8886,30.7312,30.7706,53700.0
2010-09-30 13:30:00,39.1,39.24,38.91,38.96,71300.0,30.7706,30.8808,30.6211,30.6604,71300.0
2010-09-30 14:00:00,38.96,39.05,38.73,38.92,84800.0,30.6604,30.7312,30.4794,30.6289,84800.0
2010-09-30 14:30:00,38.92,39.3,38.92,39.22,61700.0,30.6289,30.928,30.6289,30.865,61700.0
2010-09-30 15:00:00,39.21,39.29,39.08,39.27,87300.0,30.8572,30.9201,30.7548,30.9044,87300.0
2010-09-30 15:30:00,39.26,39.3,39.0,39.02,205500.0,30.8965,30.928,30.6919,30.7076,205500.0
2010-10-01 09:30:00,39.32,39.35,38.85,39.05,127100.0,30.9437,30.9673,30.5738,30.7312,127100.0
2010-10-01 10:00:00,39.05,39.27,39.01,39.03,168600.0,30.7312,30.9044,30.6998,30.7155,168600.0
2010-10-01 10:30:00,39.02,39.02,38.42,38.54,248000.0,30.7076,30.7076,30.2354,30.3299,248000.0
2010-10-01 11:00:00,38.55,38.59,38.26,38.3,127700.0,30.3377,30.3692,30.1095,30.141,127700.0
2010-10-01 11:30:00,38.29,38.34,38.23,38.27,141000.0,30.1331,30.1725,30.0859,30.1174,141000.0
2010-10-01 12:00:00,38.27,38.27,37.88,38.01,168000.0,30.1174,30.1174,29.8105,29.9128,168000.0
2010-10-01 12:30:00,38.0,38.01,37.82,37.9,196800.0,29.9049,29.9128,29.7633,29.8262,196800.0
2010-10-01 13:00:00,37.92,38.14,37.92,38.08,164000.0,29.842,30.0151,29.842,29.9679,164000.0
2010-10-01 13:30:00,38.08,38.17,37.91,37.91,129700.0,29.9679,30.0387,29.8341,29.8341,129700.0
2010-10-01 14:00:00,37.91,37.98,37.75,37.76,167800.0,29.8341,29.8892,29.7082,29.716,167800.0
2010-10-01 14:30:00,37.77,37.77,37.69,37.7,182400.0,29.7239,29.7239,29.661,29.6688,182400.0
2010-10-01 15:00:00,37.71,37.89,37.68,37.7,311100.0,29.6767,29.8183,29.6531,29.6688,311100.0
2010-10-01 15:30:00,37.7,37.83,37.68,37.74,505800.0,29.6688,29.7711,29.6531,29.7003,505800.0
2010-10-04 09:30:00,37.7,37.91,37.07,37.1,177000.0,29.6688,29.8341,29.173,29.1966,177000.0
2010-10-04 10:00:00,37.1,37.22,36.92,36.98,113400.0,29.1966,29.2911,29.055,29.1022,113400.0
2010-10-04 10:30:00,36.98,37.1,36.93,36.95,75200.0,29.1022,29.1966,29.0629,29.0786,75200.0
2010-10-04 11:00:00,36.94,36.94,36.54,36.56,207000.0,29.0707,29.0707,28.7559,28.7717,207000.0
2010-10-04 11:30:00,36.57,36.74,36.54,36.63,191100.0,28.7795,28.9133,28.7559,28.8268,191100.0
2010-10-04 12:00:00,36.63,36.8,36.6,36.62,147500.0,28.8268,28.9605,28.8032,28.8189,147500.0
2010-10-04 12:30:00,36.62,36.72,36.52,36.66,101700.0,28.8189,28.8976,28.7402,28.8504,101700.0
2010-10-04 13:00:00,36.7,36.92,36.63,36.78,84700.0,28.8819,29.055,28.8268,28.9448,84700.0
2010-10-04 13:30:00,36.79,36.91,36.74,36.85,70800.0,28.9527,29.0471,28.9133,28.9999,70800.0
2010-10-04 14:00:00,36.85,37.02,36.8,37.0,148000.0,28.9999,29.1337,28.9605,29.1179,148000.0
2010-10-04 14:30:00,37.0,37.05,36.95,36.95,107000.0,29.1179,29.1573,29.0786,29.0786,107000.0
2010-10-04 15:00:00,36.94,37.1,36.9,37.1,159200.0,29.0707,29.1966,29.0392,29.1966,159200.0
2010-10-04 15:30:00,37.1,37.16,37.04,37.13,224400.0,29.1966,29.2439,29.1494,29.2202,224400.0
2010-10-05 09:30:00,37.49,37.96,37.38,37.84,109200.0,29.5036,29.8734,29.417,29.779,109200.0
2010-10-05 10:00:00,37.84,38.17,37.81,38.15,159600.0,29.779,30.0387,29.7554,30.023,159600.0
2010-10-05 10:30:00,38.14,38.38,38.14,38.31,117100.0,30.0151,30.204,30.0151,30.1489,117100.0
2010-10-05 11:00:00,38.31,38.31,38.06,38.1,114700.0,30.1489,30.1489,29.9521,29.9836,114700.0
2010-10-05 11:30:00,38.1,38.36,38.1,38.2,132900.0,29.9836,30.1882,29.9836,30.0623,132900.0
2010-10-05 12:00:00,38.2,38.22,38.11,38.18,82300.0,30.0623,30.078,29.9915,30.0466,82300.0
2010-10-05 12:30:00,38.19,38.39,38.15,38.37,89700.0,30.0544,30.2118,30.023,30.1961,89700.0
2010-10-05 13:00:00,38.38,38.45,38.26,38.26,87100.0,30.204,30.2591,30.1095,30.1095,87100.0
2010-10-05 13:30:00,38.25,38.31,38.15,38.31,82400.0,30.1017,30.1489,30.023,30.1489,82400.0
2010-10-05 14:00:00,38.3,38.38,38.26,38.35,137800.0,30.141,30.204,30.1095,30.1804,137800.0
2010-10-05 14:30:00,38.35,38.42,38.22,38.28,110200.0,30.1804,30.2354,30.078,30.1253,110200.0
2010-10-05 15:00:00,38.28,38.49,38.27,38.46,274000.0,30.1253,30.2905,30.1174,30.2669,274000.0
2010-10-05 15:30:00,38.46,38.51,38.31,38.34,262300.0,30.2669,30.3063,30.1489,30.1725,262300.0
2010-10-06 09:30:00,38.23,38.96,38.09,38.75,210300.0,30.0859,30.6604,29.9757,30.4951,210300.0
2010-10-06 10:00:00,38.77,39.03,38.6,38.72,85200.0,30.5109,30.7155,30.3771,30.4715,85200.0
2010-10-06 10:30:00,38.71,38.79,38.59,38.7,61600.0,30.4637,30.5266,30.3692,30.4558,61600.0
2010-10-06 11:00:00,38.74,38.9,38.66,38.87,63100.0,30.4873,30.6132,30.4243,30.5896,63100.0
2010-10-06 11:30:00,38.87,39.0,38.85,38.95,122100.0,30.5896,30.6919,30.5738,30.6525,122100.0
2010-10-06 12:00:00,38.95,39.0,38.83,38.86,51000.0,30.6525,30.6919,30.5581,30.5817,51000.0
2010-10-06 12:30:00,38.85,38.91,38.67,38.77,38400.0,30.5738,30.6211,30.4322,30.5109,38400.0
2010-10-06 13:00:00,38.77,38.77,38.53,38.57,42800.0,30.5109,30.5109,30.322,30.3535,42800.0
2010-10-06 13:30:00,38.57,38.62,38.47,38.59,54600.0,30.3535,30.3928,30.2748,30.3692,54600.0
2010-10-06 14:00:00,38.59,38.66,38.51,38.64,62900.0,30.3692,30.4243,30.3063,30.4086,62900.0
2010-10-06 14:30:00,38.64,38.64,38.5,38.52,129500.0,30.4086,30.4086,30.2984,30.3141,129500.0
2010-10-06 15:00:00,38.51,38.56,38.47,38.5,128800.0,30.3063,30.3456,30.2748,30.2984,128800.0
2010-10-06 15:30:00,38.49,38.55,38.43,38.48,274600.0,30.2905,30.3377,30.2433,30.2827,274600.0
2010-10-07 09:30:00,38.63,39.0,38.39,38.39,100400.0,30.4007,30.6919,30.2118,30.2118,100400.0
2010-10-07 10:00:00,38.38,38.67,38.38,38.58,114500.0,30.204,30.4322,30.204,30.3614,114500.0
2010-10-07 10:30:00,38.58,38.73,38.51,38.66,167000.0,30.3614,30.4794,30.3063,30.4243,167000.0
2010-10-07 11:00:00,38.65,38.69,38.53,38.6,148200.0,30.4164,30.4479,30.322,30.3771,148200.0
2010-10-07 11:30:00,38.59,38.76,38.56,38.75,105600.0,30.3692,30.503,30.3456,30.4951,105600.0
2010-10-07 12:00:00,38.75,38.82,38.64,38.7,86400.0,30.4951,30.5502,30.4086,30.4558,86400.0
2010-10-07 12:30:00,38.7,38.77,38.61,38.75,101900.0,30.4558,30.5109,30.385,30.4951,101900.0
2010-10-07 13:00:00,38.75,38.85,38.72,38.85,149600.0,30.4951,30.5738,30.4715,30.5738,149600.0
2010-10-07 13:30:00,38.84,39.0,38.77,38.98,121000.0,30.566,30.6919,30.5109,30.6761,121000.0
2010-10-07 14:00:00,38.98,39.02,38.89,38.9,126900.0,30.6761,30.7076,30.6053,30.6132,126900.0
2010-10-07 14:30:00,38.9,39.07,38.87,39.07,131000.0,30.6132,30.747,30.5896,30.747,131000.0
2010-10-07 15:00:00,39.07,39.15,38.95,38.98,139500.0,30.747,30.8099,30.6525,30.6761,139500.0
2010-10-07 15:30:00,38.98,39.22,38.96,39.22,274600.0,30.6761,30.865,30.6604,30.865,274600.0
2010-10-08 09:30:00,40.15,41.79,40.15,41.63,520400.0,31.5969,32.8875,31.5969,32.7616,520400.0
2010-10-08 10:00:00,41.62,41.79,41.39,41.69,241200.0,32.7538,32.8875,32.5727,32.8088,241200.0
2010-10-08 10:30:00,41.68,42.43,41.67,42.41,336800.0,32.801,33.3912,32.7931,33.3755,336800.0
2010-10-08 11:00:00,42.41,42.84,42.41,42.53,253100.0,33.3755,33.7139,33.3755,33.4699,253100.0
2010-10-08 11:30:00,42.53,42.98,42.53,42.93,367100.0,33.4699,33.824,33.4699,33.7847,367100.0
2010-10-08 12:00:00,42.94,43.27,42.9,43.01,340600.0,33.7926,34.0523,33.7611,33.8476,340600.0
2010-10-08 12:30:00,43.0,43.23,42.91,43.13,504300.0,33.8398,34.0208,33.7689,33.9421,504300.0
2010-10-08 13:00:00,43.13,43.14,42.73,42.76,387300.0,33.9421,33.9499,33.6273,33.6509,387300.0
2010-10-08 13:30:00,42.75,42.81,42.22,42.22,485700.0,33.643,33.6902,33.2259,33.2259,485700.0
2010-10-08 14:00:00,42.22,42.24,41.69,41.72,339600.0,33.2259,33.2417,32.8088,32.8324,339600.0
2010-10-08 14:30:00,41.72,41.73,40.81,40.81,844000.0,32.8324,32.8403,32.1163,32.1163,844000.0
2010-10-08 15:00:00,40.82,41.17,40.69,40.85,773400.0,32.1242,32.3996,32.0219,32.1478,773400.0
2010-10-08 15:30:00,40.85,41.04,40.59,40.65,832100.0,32.1478,32.2973,31.9432,31.9904,832100.0
2010-10-11 09:30:00,41.43,41.43,40.64,40.87,197500.0,32.6042,32.6042,31.9825,32.1635,197500.0
2010-10-11 10:00:00,40.9,41.44,40.9,41.41,202600.0,32.1871,32.6121,32.1871,32.5885,202600.0
2010-10-11 10:30:00,41.41,41.51,41.29,41.31,203500.0,32.5885,32.6672,32.4941,32.5098,203500.0
2010-10-11 11:00:00,41.31,41.79,41.19,41.79,150000.0,32.5098,32.8875,32.4154,32.8875,150000.0
2010-10-11 11:30:00,41.78,41.93,41.62,41.73,121600.0,32.8797,32.9977,32.7538,32.8403,121600.0
2010-10-11 12:00:00,41.75,41.97,41.52,41.97,101500.0,32.8561,33.0292,32.6751,33.0292,101500.0
2010-10-11 12:30:00,41.95,42.06,41.88,42.01,93500.0,33.0135,33.1,32.9584,33.0607,93500.0
2010-10-11 13:00:00,42.0,42.19,41.95,42.17,106600.0,33.0528,33.2023,33.0135,33.1866,106600.0
2010-10-11 13:30:00,42.17,42.39,42.07,42.09,91600.0,33.1866,33.3597,33.1079,33.1236,91600.0
2010-10-11 14:00:00,42.09,42.16,41.95,42.07,177700.0,33.1236,33.1787,33.0135,33.1079,177700.0
2010-10-11 14:30:00,42.06,42.1,41.93,42.04,131700.0,33.1,33.1315,32.9977,33.0843,131700.0
2010-10-11 15:00:00,42.03,42.04,41.6,41.62,158700.0,33.0764,33.0843,32.738,32.7538,158700.0
2010-10-11 15:30:00,41.61,41.61,41.47,41.58,431000.0,32.7459,32.7459,32.6357,32.7223,431000.0
2010-10-12 09:30:00,41.86,42.0,41.1,41.43,229900.0,32.9426,33.0528,32.3445,32.6042,229900.0
2010-10-12 10:00:00,41.42,41.76,41.33,41.51,125300.0,32.5964,32.8639,32.5255,32.6672,125300.0
2010-10-12 10:30:00,41.5,41.89,41.5,41.85,94900.0,32.6593,32.9662,32.6593,32.9348,94900.0
2010-10-12 11:00:00,41.82,41.95,41.76,41.95,71300.0,32.9111,33.0135,32.8639,33.0135,71300.0
2010-10-12 11:30:00,41.94,42.03,41.85,42.0,90800.0,33.0056,33.0764,32.9348,33.0528,90800.0
2010-10-12 12:00:00,41.99,42.02,41.77,41.9,56800.0,33.0449,33.0685,32.8718,32.9741,56800.0
2010-10-12 12:30:00,41.9,42.02,41.9,42.01,35100.0,32.9741,33.0685,32.9741,33.0607,35100.0
2010-10-12 13:00:00,42.0,42.03,41.96,42.0,46800.0,33.0528,33.0764,33.0213,33.0528,46800.0
2010-10-12 13:30:00,42.01,42.12,41.94,42.09,59600.0,33.0607,33.1472,33.0056,33.1236,59600.0
2010-10-12 14:00:00,42.09,42.4,42.02,42.26,130200.0,33.1236,33.3676,33.0685,33.2574,130200.0
2010-10-12 14:30:00,42.26,42.3,42.04,42.3,119100.0,33.2574,33.2889,33.0843,33.2889,119100.0
2010-10-12 15:00:00,42.29,42.47,42.17,42.47,154200.0,33.281,33.4227,33.1866,33.4227,154200.0
2010-10-12 15:30:00,42.47,42.52,42.36,42.43,338500.0,33.4227,33.462,33.3361,33.3912,338500.0
2010-10-13 09:30:00,42.91,42.96,42.54,42.94,126200.0,33.7689,33.8083,33.4778,33.7926,126200.0
2010-10-13 10:00:00,42.94,43.04,42.7,42.76,99400.0,33.7926,33.8713,33.6037,33.6509,99400.0
2010-10-13 10:30:00,42.76,42.8,42.52,42.68,85000.0,33.6509,33.6824,33.462,33.5879,85000.0
2010-10-13 11:00:00,42.67,43.07,42.58,43.05,121200.0,33.5801,33.8949,33.5092,33.8791,121200.0
2010-10-13 11:30:00,43.06,43.18,42.82,42.86,64000.0,33.887,33.9814,33.6981,33.7296,64000.0
2010-10-13 12:00:00,42.86,42.89,42.73,42.87,38400.0,33.7296,33.7532,33.6273,33.7375,38400.0
2010-10-13 12:30:00,42.86,42.87,42.65,42.71,62800.0,33.7296,33.7375,33.5643,33.6116,62800.0
2010-10-13 13:00:00,42.7,42.99,42.7,42.94,93900.0,33.6037,33.8319,33.6037,33.7926,93900.0
2010-10-13 13:30:00,42.95,43.12,42.94,43.09,103900.0,33.8004,33.9342,33.7926,33.9106,103900.0
2010-10-13 14:00:00,43.1,43.25,43.06,43.17,82100.0,33.9185,34.0365,33.887,33.9736,82100.0
2010-10-13 14:30:00,43.17,43.17,42.91,42.96,121500.0,33.9736,33.9736,33.7689,33.8083,121500.0
2010-10-13 15:00:00,42.97,43.02,42.75,42.75,175000.0,33.8162,33.8555,33.643,33.643,175000.0
2010-10-13 15:30:00,42.76,42.83,42.55,42.59,308700.0,33.6509,33.706,33.4856,33.5171,308700.0
2010-10-14 09:30:00,42.57,42.82,42.34,42.36,98600.0,33.5014,33.6981,33.3204,33.3361,98600.0
2010-10-14 10:00:00,42.37,42.66,42.37,42.66,128800.0,33.344,33.5722,33.344,33.5722,128800.0
2010-10-14 10:30:00,42.65,42.8,42.59,42.79,119800.0,33.5643,33.6824,33.5171,33.6745,119800.0
2010-10-14 11:00:00,42.79,42.79,42.54,42.54,371000.0,33.6745,33.6745,33.4778,33.4778,371000.0
2010-10-14 11:30:00,42.55,42.58,42.25,42.46,78700.0,33.4856,33.5092,33.2495,33.4148,78700.0
2010-10-14 12:00:00,42.45,42.64,42.44,42.55,143000.0,33.4069,33.5565,33.3991,33.4856,143000.0
2010-10-14 12:30:00,42.56,42.56,42.34,42.42,81800.0,33.4935,33.4935,33.3204,33.3833,81800.0
2010-10-14 13:00:00,42.41,42.47,42.08,42.12,73700.0,33.3755,33.4227,33.1158,33.1472,73700.0
2010-10-14 13:30:00,42.13,42.23,42.12,42.16,92500.0,33.1551,33.2338,33.1472,33.1787,92500.0
2010-10-14 14:00:00,42.16,42.16,42.09,42.13,116200.0,33.1787,33.1787,33.1236,33.1551,116200.0
2010-10-14 14:30:00,42.13,42.16,42.02,42.05,227500.0,33.1551,33.1787,33.0685,33.0921,227500.0
2010-10-14 15:00:00,42.04,42.09,41.95,41.95,511200.0,33.0843,33.1236,33.0135,33.0135,511200.0
2010-10-14 15:30:00,41.96,41.97,41.74,41.77,504200.0,33.0213,33.0292,32.8482,32.8718,504200.0
2010-10-15 09:30:00,41.95,42.25,41.77,41.8,126600.0,33.0135,33.2495,32.8718,32.8954,126600.0
2010-10-15 10:00:00,41.78,42.06,41.48,41.73,82900.0,32.8797,33.1,32.6436,32.8403,82900.0
2010-10-15 10:30:00,41.71,42.22,41.61,42.17,105900.0,32.8246,33.2259,32.7459,33.1866,105900.0
2010-10-15 11:00:00,42.18,42.41,41.97,42.25,68000.0,33.1945,33.3755,33.0292,33.2495,68000.0
2010-10-15 11:30:00,42.26,42.57,42.26,42.53,129700.0,33.2574,33.5014,33.2574,33.4699,129700.0
2010-10-15 12:00:00,42.53,42.53,42.37,42.45,93800.0,33.4699,33.4699,33.344,33.4069,93800.0
2010-10-15 12:30:00,42.46,42.6,42.4,42.48,42100.0,33.4148,33.525,33.3676,33.4305,42100.0
2010-10-15 13:00:00,42.49,42.7,42.47,42.69,46900.0,33.4384,33.6037,33.4227,33.5958,46900.0
2010-10-15 13:30:00,42.68,42.76,42.59,42.71,81900.0,33.5879,33.6509,33.5171,33.6116,81900.0
2010-10-15 14:00:00,42.7,42.84,42.62,42.83,80800.0,33.6037,33.7139,33.5407,33.706,80800.0
2010-10-15 14:30:00,42.83,42.96,42.75,42.94,135300.0,33.706,33.8083,33.643,33.7926,135300.0
2010-10-15 15:00:00,42.93,42.94,42.74,42.8,133900.0,33.7847,33.7926,33.6352,33.6824,133900.0
2010-10-15 15:30:00,42.8,42.98,42.78,42.91,189400.0,33.6824,33.824,33.6666,33.7689,189400.0
2010-10-18 09:30:00,42.88,42.88,42.35,42.53,97700.0,33.7453,33.7453,33.3282,33.4699,97700.0
2010-10-18 10:00:00,42.55,42.73,42.42,42.42,91500.0,33.4856,33.6273,33.3833,33.3833,91500.0
2010-10-18 10:30:00,42.43,42.63,42.38,42.54,61300.0,33.3912,33.5486,33.3518,33.4778,61300.0
2010-10-18 11:00:00,42.54,42.67,42.41,42.66,60800.0,33.4778,33.5801,33.3755,33.5722,60800.0
2010-10-18 11:30:00,42.65,42.7,42.48,42.51,29900.0,33.5643,33.6037,33.4305,33.4542,29900.0
2010-10-18 12:00:00,42.5,42.54,42.41,42.44,76700.0,33.4463,33.4778,33.3755,33.3991,76700.0
2010-10-18 12:30:00,42.44,42.65,42.44,42.6,97400.0,33.3991,33.5643,33.3991,33.525,97400.0
2010-10-18 13:00:00,42.59,42.67,42.53,42.54,48200.0,33.5171,33.5801,33.4699,33.4778,48200.0
2010-10-18 13:30:00,42.54,42.54,42.39,42.4,42600.0,33.4778,33.4778,33.3597,33.3676,42600.0
2010-10-18 14:00:00,42.42,42.48,42.36,42.41,62900.0,33.3833,33.4305,33.3361,33.3755,62900.0
2010-10-18 14:30:00,42.41,42.47,42.39,42.43,58700.0,33.3755,33.4227,33.3597,33.3912,58700.0
2010-10-18 15:00:00,42.45,42.58,42.43,42.54,119500.0,33.4069,33.5092,33.3912,33.4778,119500.0
2010-10-18 15:30:00,42.54,42.73,42.5,42.72,217000.0,33.4778,33.6273,33.4463,33.6194,217000.0
2010-10-19 09:30:00,41.92,42.26,41.81,41.97,114400.0,32.9898,33.2574,32.9033,33.0292,114400.0
2010-10-19 10:00:00,41.96,42.09,41.87,41.97,157400.0,33.0213,33.1236,32.9505,33.0292,157400.0
2010-10-19 10:30:00,41.98,42.09,41.9,42.02,115500.0,33.0371,33.1236,32.9741,33.0685,115500.0
2010-10-19 11:00:00,42.01,42.18,41.97,42.11,64300.0,33.0607,33.1945,33.0292,33.1394,64300.0
2010-10-19 11:30:00,42.1,42.21,42.1,42.16,111200.0,33.1315,33.2181,33.1315,33.1787,111200.0
2010-10-19 12:00:00,42.17,42.22,42.14,42.19,27900.0,33.1866,33.2259,33.163,33.2023,27900.0
2010-10-19 12:30:00,42.19,42.19,42.08,42.17,59300.0,33.2023,33.2023,33.1158,33.1866,59300.0
2010-10-19 13:00:00,42.17,42.2,41.84,41.88,40200.0,33.1866,33.2102,32.9269,32.9584,40200.0
2010-10-19 13:30:00,41.86,41.97,41.45,41.51,72600.0,32.9426,33.0292,32.62,32.6672,72600.0
2010-10-19 14:00:00,41.51,41.6,41.22,41.37,206900.0,32.6672,32.738,32.439,32.557,206900.0
2010-10-19 14:30:00,41.36,41.52,41.33,41.37,126700.0,32.5491,32.6751,32.5255,32.557,126700.0
2010-10-19 15:00:00,41.39,41.45,41.08,41.08,153800.0,32.5727,32.62,32.3288,32.3288,153800.0
2010-10-19 15:30:00,41.07,41.51,41.01,41.49,320500.0,32.3209,32.6672,32.2737,32.6514,320500.0
2010-10-20 09:30:00,41.72,42.23,41.49,42.11,188900.0,32.8324,33.2338,32.6514,33.1394,188900.0
2010-10-20 10:00:00,42.08,42.34,41.97,42.05,91600.0,33.1158,33.3204,33.0292,33.0921,91600.0
2010-10-20 10:30:00,42.08,42.49,42.02,42.49,80200.0,33.1158,33.4384,33.0685,33.4384,80200.0
2010-10-20 11:00:00,42.5,42.68,42.26,42.68,79200.0,33.4463,33.5879,33.2574,33.5879,79200.0
2010-10-20 11:30:00,42.67,42.79,42.63,42.7,34500.0,33.5801,33.6745,33.5486,33.6037,34500.0
2010-10-20 12:00:00,42.71,42.88,42.69,42.86,35600.0,33.6116,33.7453,33.5958,33.7296,35600.0
2010-10-20 12:30:00,42.86,42.92,42.82,42.86,38800.0,33.7296,33.7768,33.6981,33.7296,38800.0
2010-10-20 13:00:00,42.86,43.05,42.83,42.98,35000.0,33.7296,33.8791,33.706,33.824,35000.0
2010-10-20 13:30:00,42.99,43.06,42.84,42.99,39700.0,33.8319,33.887,33.7139,33.8319,39700.0
2010-10-20 14:00:00,43.0,43.06,42.83,42.95,50300.0,33.8398,33.887,33.706,33.8004,50300.0
2010-10-20 14:30:00,42.95,43.06,42.91,43.04,59900.0,33.8004,33.887,33.7689,33.8713,59900.0
2010-10-20 15:00:00,43.02,43.02,42.76,42.83,164800.0,33.8555,33.8555,33.6509,33.706,164800.0
2010-10-20 15:30:00,42.83,42.84,42.41,42.55,411400.0,33.706,33.7139,33.3755,33.4856,411400.0
2010-10-21 09:30:00,43.01,43.64,42.98,43.3,347600.0,33.8476,34.3434,33.824,34.0759,347600.0
2010-10-21 10:00:00,43.28,44.17,43.21,44.03,380900.0,34.0601,34.7605,34.005,34.6504,380900.0
2010-10-21 10:30:00,44.03,44.23,43.75,43.95,144200.0,34.6504,34.8077,34.43,34.5874,144200.0
2010-10-21 11:00:00,43.95,44.06,43.5,43.55,91100.0,34.5874,34.674,34.2333,34.2726,91100.0
2010-10-21 11:30:00,43.55,43.8,43.33,43.6,251200.0,34.2726,34.4693,34.0995,34.312,251200.0
2010-10-21 12:00:00,43.59,43.97,43.57,43.9,271800.0,34.3041,34.6031,34.2883,34.548,271800.0
2010-10-21 12:30:00,43.91,43.91,43.42,43.53,67700.0,34.5559,34.5559,34.1703,34.2569,67700.0
2010-10-21 13:00:00,43.53,43.71,43.49,43.52,62000.0,34.2569,34.3985,34.2254,34.249,62000.0
2010-10-21 13:30:00,43.5,43.51,42.95,43.02,87700.0,34.2333,34.2411,33.8004,33.8555,87700.0
2010-10-21 14:00:00,43.01,43.22,42.86,43.16,139200.0,33.8476,34.0129,33.7296,33.9657,139200.0
2010-10-21 14:30:00,43.15,43.33,43.14,43.22,72000.0,33.9578,34.0995,33.9499,34.0129,72000.0
2010-10-21 15:00:00,43.23,43.62,43.16,43.55,96000.0,34.0208,34.3277,33.9657,34.2726,96000.0
2010-10-21 15:30:00,43.55,43.6,43.27,43.44,201800.0,34.2726,34.312,34.0523,34.186,201800.0
2010-10-22 09:30:00,44.35,44.49,43.7,43.84,346500.0,34.9022,35.0124,34.3907,34.5008,346500.0
2010-10-22 10:00:00,43.85,43.96,43.71,43.92,133100.0,34.5087,34.5953,34.3985,34.5638,133100.0
2010-10-22 10:30:00,43.93,43.95,43.62,43.8,116700.0,34.5717,34.5874,34.3277,34.4693,116700.0
2010-10-22 11:00:00,43.8,43.89,43.76,43.86,70400.0,34.4693,34.5402,34.4379,34.5166,70400.0
2010-10-22 11:30:00,43.87,44.07,43.86,43.91,116500.0,34.5244,34.6818,34.5166,34.5559,116500.0
2010-10-22 12:00:00,43.92,44.1,43.9,44.1,83100.0,34.5638,34.7054,34.548,34.7054,83100.0
2010-10-22 12:30:00,44.1,44.15,44.05,44.13,57600.0,34.7054,34.7448,34.6661,34.729,57600.0
2010-10-22 13:00:00,44.13,44.16,44.06,44.06,77600.0,34.729,34.7527,34.674,34.674,77600.0
2010-10-22 13:30:00,44.06,44.1,44.03,44.07,65600.0,34.674,34.7054,34.6504,34.6818,65600.0
2010-10-22 14:00:00,44.07,44.17,44.05,44.14,69000.0,34.6818,34.7605,34.6661,34.7369,69000.0
2010-10-22 14:30:00,44.14,44.15,43.97,43.98,129000.0,34.7369,34.7448,34.6031,34.611,129000.0
2010-10-22 15:00:00,43.98,44.09,43.91,43.96,124000.0,34.611,34.6976,34.5559,34.5953,124000.0
2010-10-22 15:30:00,43.97,44.1,43.94,44.01,190600.0,34.6031,34.7054,34.5795,34.6346,190600.0
2010-10-25 09:30:00,44.26,46.06,44.19,45.07,485400.0,34.8314,36.2479,34.7763,35.4688,485400.0
2010-10-25 10:00:00,45.07,45.18,44.64,44.65,195100.0,35.4688,35.5554,35.1304,35.1383,195100.0
2010-10-25 10:30:00,44.65,44.72,44.21,44.69,170300.0,35.1383,35.1934,34.792,35.1698,170300.0
2010-10-25 11:00:00,44.7,44.88,44.56,44.8,92300.0,35.1776,35.3193,35.0674,35.2563,92300.0
2010-10-25 11:30:00,44.78,45.01,44.78,44.89,90100.0,35.2406,35.4216,35.2406,35.3271,90100.0
2010-10-25 12:00:00,44.88,44.98,44.73,44.75,181600.0,35.3193,35.398,35.2012,35.217,181600.0
2010-10-25 12:30:00,44.75,44.75,44.29,44.39,171400.0,35.217,35.217,34.855,34.9337,171400.0
2010-10-25 13:00:00,44.39,44.74,44.36,44.68,106000.0,34.9337,35.2091,34.9101,35.1619,106000.0
2010-10-25 13:30:00,44.69,44.71,44.25,44.32,109900.0,35.1698,35.1855,34.8235,34.8786,109900.0
2010-10-25 14:00:00,44.32,44.39,44.17,44.27,140400.0,34.8786,34.9337,34.7605,34.8392,140400.0
2010-10-25 14:30:00,44.27,44.4,44.15,44.25,234800.0,34.8392,34.9415,34.7448,34.8235,234800.0
2010-10-25 15:00:00,44.24,44.39,44.22,44.25,317300.0,34.8156,34.9337,34.7999,34.8235,317300.0
2010-10-25 15:30:00,44.25,44.3,43.81,43.85,702700.0,34.8235,34.8628,34.4772,34.5087,702700.0
2010-10-26 09:30:00,44.16,44.49,43.16,44.11,470200.0,34.7527,35.0124,33.9657,34.7133,470200.0
2010-10-26 10:00:00,44.1,44.55,43.73,44.12,548300.0,34.7054,35.0596,34.4143,34.7212,548300.0
2010-10-26 10:30:00,44.13,44.17,43.65,44.09,251300.0,34.729,34.7605,34.3513,34.6976,251300.0
2010-10-26 11:00:00,44.09,44.39,44.09,44.13,175900.0,34.6976,34.9337,34.6976,34.729,175900.0
2010-10-26 11:30:00,44.11,44.3,43.97,44.28,65100.0,34.7133,34.8628,34.6031,34.8471,65100.0
2010-10-26 12:00:00,44.27,44.36,44.02,44.22,75700.0,34.8392,34.9101,34.6425,34.7999,75700.0
2010-10-26 12:30:00,44.22,44.22,43.88,43.94,115600.0,34.7999,34.7999,34.5323,34.5795,115600.0
2010-10-26 13:00:00,43.95,44.34,43.95,44.07,54500.0,34.5874,34.8943,34.5874,34.6818,54500.0
2010-10-26 13:30:00,44.08,44.2,43.77,43.78,103900.0,34.6897,34.7841,34.4457,34.4536,103900.0
2010-10-26 14:00:00,43.79,43.79,43.48,43.57,120800.0,34.4615,34.4615,34.2175,34.2883,120800.0
2010-10-26 14:30:00,43.58,43.62,43.13,43.18,214600.0,34.2962,34.3277,33.9421,33.9814,214600.0
2010-10-26 15:00:00,43.19,43.42,43.08,43.08,177700.0,33.9893,34.1703,33.9027,33.9027,177700.0
2010-10-26 15:30:00,43.1,43.11,42.68,42.82,722500.0,33.9185,33.9263,33.5879,33.6981,722500.0
2010-10-27 09:30:00,41.75,42.14,41.37,41.83,367200.0,32.8561,33.163,32.557,32.919,367200.0
2010-10-27 10:00:00,41.8,41.95,41.13,41.16,258500.0,32.8954,33.0135,32.3681,32.3917,258500.0
2010-10-27 10:30:00,41.16,41.32,40.86,41.0,273300.0,32.3917,32.5177,32.1557,32.2658,273300.0
2010-10-27 11:00:00,41.0,41.42,40.96,41.35,211200.0,32.2658,32.5964,32.2344,32.5413,211200.0
2010-10-27 11:30:00,41.34,41.73,41.34,41.6,159200.0,32.5334,32.8403,32.5334,32.738,159200.0
2010-10-27 12:00:00,41.59,41.73,41.59,41.7,85500.0,32.7301,32.8403,32.7301,32.8167,85500.0
2010-10-27 12:30:00,41.71,41.72,41.59,41.61,96600.0,32.8246,32.8324,32.7301,32.7459,96600.0
2010-10-27 13:00:00,41.61,41.83,41.61,41.81,109400.0,32.7459,32.919,32.7459,32.9033,109400.0
2010-10-27 13:30:00,41.81,41.85,41.67,41.81,94300.0,32.9033,32.9348,32.7931,32.9033,94300.0
2010-10-27 14:00:00,41.8,42.01,41.8,41.86,101700.0,32.8954,33.0607,32.8954,32.9426,101700.0
2010-10-27 14:30:00,41.86,42.13,41.51,42.11,154600.0,32.9426,33.1551,32.6672,33.1394,154600.0
2010-10-27 15:00:00,42.12,42.31,42.06,42.28,188800.0,33.1472,33.2968,33.1,33.2732,188800.0
2010-10-27 15:30:00,42.28,42.34,42.17,42.25,310500.0,33.2732,33.3204,33.1866,33.2495,310500.0
2010-10-28 09:30:00,41.83,42.85,41.83,42.35,79700.0,32.919,33.7217,32.919,33.3282,79700.0
2010-10-28 10:00:00,42.35,42.38,41.81,41.85,54400.0,33.3282,33.3518,32.9033,32.9348,54400.0
2010-10-28 10:30:00,41.82,42.08,41.68,42.04,40700.0,32.9111,33.1158,32.801,33.0843,40700.0
2010-10-28 11:00:00,42.03,42.36,41.97,42.35,39500.0,33.0764,33.3361,33.0292,33.3282,39500.0
2010-10-28 11:30:00,42.33,42.33,41.8,41.81,33400.0,33.3125,33.3125,32.8954,32.9033,33400.0
2010-10-28 12:00:00,41.8,41.87,41.63,41.76,33100.0,32.8954,32.9505,32.7616,32.8639,33100.0
2010-10-28 12:30:00,41.75,42.01,41.69,41.92,31800.0,32.8561,33.0607,32.8088,32.9898,31800.0
2010-10-28 13:00:00,41.91,42.2,41.85,41.94,44500.0,32.982,33.2102,32.9348,33.0056,44500.0
2010-10-28 13:30:00,41.95,42.07,41.81,42.01,45700.0,33.0135,33.1079,32.9033,33.0607,45700.0
2010-10-28 14:00:00,42.0,42.13,41.98,42.07,48500.0,33.0528,33.1551,33.0371,33.1079,48500.0
2010-10-28 14:30:00,42.06,42.14,42.01,42.01,55400.0,33.1,33.163,33.0607,33.0607,55400.0
2010-10-28 15:00:00,42.02,42.14,41.95,42.02,70100.0,33.0685,33.163,33.0135,33.0685,70100.0
2010-10-28 15:30:00,42.03,42.23,41.99,42.08,134100.0,33.0764,33.2338,33.0449,33.1158,134100.0
2010-10-29 09:30:00,42.0,42.59,41.85,42.15,87500.0,33.0528,33.5171,32.9348,33.1708,87500.0
2010-10-29 10:00:00,42.16,42.68,42.15,42.62,49900.0,33.1787,33.5879,33.1708,33.5407,49900.0
2010-10-29 10:30:00,42.58,42.6,42.33,42.43,39500.0,33.5092,33.525,33.3125,33.3912,39500.0
2010-10-29 11:00:00,42.45,42.58,42.38,42.54,34200.0,33.4069,33.5092,33.3518,33.4778,34200.0
2010-10-29 11:30:00,42.54,42.54,42.31,42.38,19800.0,33.4778,33.4778,33.2968,33.3518,19800.0
2010-10-29 12:00:00,42.38,42.67,42.37,42.62,29300.0,33.3518,33.5801,33.344,33.5407,29300.0
2010-10-29 12:30:00,42.62,42.67,42.56,42.59,14700.0,33.5407,33.5801,33.4935,33.5171,14700.0
2010-10-29 13:00:00,42.58,42.66,42.58,42.63,38800.0,33.5092,33.5722,33.5092,33.5486,38800.0
2010-10-29 13:30:00,42.65,42.78,42.64,42.76,52400.0,33.5643,33.6666,33.5565,33.6509,52400.0
2010-10-29 14:00:00,42.76,42.8,42.62,42.63,47400.0,33.6509,33.6824,33.5407,33.5486,47400.0
2010-10-29 14:30:00,42.61,42.64,42.42,42.42,71300.0,33.5329,33.5565,33.3833,33.3833,71300.0
2010-10-29 15:00:00,42.42,42.5,42.38,42.5,115600.0,33.3833,33.4463,33.3518,33.4463,115600.0
2010-10-29 15:30:00,42.5,42.58,42.43,42.44,270400.0,33.4463,33.5092,33.3912,33.3991,270400.0
2010-11-01 09:30:00,42.57,42.7,42.22,42.54,113100.0,33.5014,33.6037,33.2259,33.4778,113100.0
2010-11-01 10:00:00,42.54,43.07,42.53,43.03,78100.0,33.4778,33.8949,33.4699,33.8634,78100.0
2010-11-01 10:30:00,43.03,43.1,42.96,42.99,60900.0,33.8634,33.9185,33.8083,33.8319,60900.0
2010-11-01 11:00:00,42.98,42.98,42.57,42.62,60000.0,33.824,33.824,33.5014,33.5407,60000.0
2010-11-01 11:30:00,42.61,42.76,42.41,42.75,43200.0,33.5329,33.6509,33.3755,33.643,43200.0
2010-11-01 12:00:00,42.74,42.86,42.74,42.77,106700.0,33.6352,33.7296,33.6352,33.6588,106700.0
2010-11-01 12:30:00,42.77,42.82,42.54,42.58,22900.0,33.6588,33.6981,33.4778,33.5092,22900.0
2010-11-01 13:00:00,42.59,42.68,42.47,42.54,45400.0,33.5171,33.5879,33.4227,33.4778,45400.0
2010-11-01 13:30:00,42.54,42.65,42.5,42.62,74600.0,33.4778,33.5643,33.4463,33.5407,74600.0
2010-11-01 14:00:00,42.61,42.64,42.47,42.47,57900.0,33.5329,33.5565,33.4227,33.4227,57900.0
2010-11-01 14:30:00,42.47,42.48,42.11,42.15,120800.0,33.4227,33.4305,33.1394,33.1708,120800.0
2010-11-01 15:00:00,42.15,42.16,41.75,41.76,177600.0,33.1708,33.1787,32.8561,32.8639,177600.0
2010-11-01 15:30:00,41.76,42.26,41.76,42.21,281800.0,32.8639,33.2574,32.8639,33.2181,281800.0
2010-11-02 09:30:00,42.57,42.78,42.43,42.72,43300.0,33.5014,33.6666,33.3912,33.6194,43300.0
2010-11-02 10:00:00,42.73,42.89,42.66,42.82,74700.0,33.6273,33.7532,33.5722,33.6981,74700.0
2010-11-02 10:30:00,42.83,43.05,42.77,43.02,53500.0,33.706,33.8791,33.6588,33.8555,53500.0
2010-11-02 11:00:00,43.02,43.07,42.92,42.98,50800.0,33.8555,33.8949,33.7768,33.824,50800.0
2010-11-02 11:30:00,42.98,43.0,42.77,42.9,46900.0,33.824,33.8398,33.6588,33.7611,46900.0
2010-11-02 12:00:00,42.91,42.92,42.78,42.82,21800.0,33.7689,33.7768,33.6666,33.6981,21800.0
2010-11-02 12:30:00,42.84,42.85,42.75,42.77,58100.0,33.7139,33.7217,33.643,33.6588,58100.0
2010-11-02 13:00:00,42.77,43.05,42.76,42.88,159300.0,33.6588,33.8791,33.6509,33.7453,159300.0
2010-11-02 13:30:00,42.89,43.06,42.89,42.99,73100.0,33.7532,33.887,33.7532,33.8319,73100.0
2010-11-02 14:00:00,42.97,42.97,42.82,42.91,50900.0,33.8162,33.8162,33.6981,33.7689,50900.0
2010-11-02 14:30:00,42.9,42.9,42.78,42.81,55200.0,33.7611,33.7611,33.6666,33.6902,55200.0
2010-11-02 15:00:00,42.81,42.87,42.79,42.8,72300.0,33.6902,33.7375,33.6745,33.6824,72300.0
2010-11-02 15:30:00,42.8,42.82,42.69,42.73,206800.0,33.6824,33.6981,33.5958,33.6273,206800.0
2010-11-03 09:30:00,42.72,43.23,42.46,43.22,108200.0,33.6194,34.0208,33.4148,34.0129,108200.0
2010-11-03 10:00:00,43.22,43.33,42.98,43.01,79500.0,34.0129,34.0995,33.824,33.8476,79500.0
2010-11-03 10:30:00,43.03,43.11,42.76,42.8,44500.0,33.8634,33.9263,33.6509,33.6824,44500.0
2010-11-03 11:00:00,42.79,42.8,42.33,42.36,38500.0,33.6745,33.6824,33.3125,33.3361,38500.0
2010-11-03 11:30:00,42.34,42.45,42.2,42.23,53300.0,33.3204,33.4069,33.2102,33.2338,53300.0
2010-11-03 12:00:00,42.22,42.22,41.98,42.05,44600.0,33.2259,33.2259,33.0371,33.0921,44600.0
2010-11-03 12:30:00,42.04,42.21,41.99,42.2,55300.0,33.0843,33.2181,33.0449,33.2102,55300.0
2010-11-03 13:00:00,42.2,42.44,42.2,42.26,39000.0,33.2102,33.3991,33.2102,33.2574,39000.0
2010-11-03 13:30:00,42.27,42.39,42.05,42.05,55700.0,33.2653,33.3597,33.0921,33.0921,55700.0
2010-11-03 14:00:00,42.06,42.48,41.92,41.93,68700.0,33.1,33.4305,32.9898,32.9977,68700.0
2010-11-03 14:30:00,41.94,42.75,41.81,42.69,98500.0,33.0056,33.643,32.9033,33.5958,98500.0
2010-11-03 15:00:00,42.69,42.79,42.5,42.5,92900.0,33.5958,33.6745,33.4463,33.4463,92900.0
2010-11-03 15:30:00,42.5,42.77,42.45,42.76,269900.0,33.4463,33.6588,33.4069,33.6509,269900.0
2010-11-04 09:30:00,43.19,43.49,43.1,43.44,125800.0,33.9893,34.2254,33.9185,34.186,125800.0
2010-11-04 10:00:00,43.44,43.77,43.2,43.74,154500.0,34.186,34.4457,33.9972,34.4221,154500.0
2010-11-04 10:30:00,43.71,43.89,43.67,43.83,190600.0,34.3985,34.5402,34.367,34.493,190600.0
2010-11-04 11:00:00,43.81,44.08,43.8,44.05,167500.0,34.4772,34.6897,34.4693,34.6661,167500.0
2010-11-04 11:30:00,44.06,44.19,44.05,44.12,64200.0,34.674,34.7763,34.6661,34.7212,64200.0
2010-11-04 12:00:00,44.12,44.28,44.08,44.19,90700.0,34.7212,34.8471,34.6897,34.7763,90700.0
2010-11-04 12:30:00,44.19,44.22,44.1,44.21,57300.0,34.7763,34.7999,34.7054,34.792,57300.0
2010-11-04 13:00:00,44.2,44.22,44.06,44.1,46400.0,34.7841,34.7999,34.674,34.7054,46400.0
2010-11-04 13:30:00,44.09,44.1,43.94,43.99,66200.0,34.6976,34.7054,34.5795,34.6189,66200.0
2010-11-04 14:00:00,43.99,44.0,43.85,43.96,46300.0,34.6189,34.6267,34.5087,34.5953,46300.0
2010-11-04 14:30:00,43.96,44.28,43.95,44.24,114200.0,34.5953,34.8471,34.5874,34.8156,114200.0
2010-11-04 15:00:00,44.24,44.43,44.23,44.42,88500.0,34.8156,34.9651,34.8077,34.9573,88500.0
2010-11-04 15:30:00,44.41,44.41,44.18,44.28,222300.0,34.9494,34.9494,34.7684,34.8471,222300.0
2010-11-05 09:30:00,44.18,44.45,43.98,44.33,68600.0,34.7684,34.9809,34.611,34.8864,68600.0
2010-11-05 10:00:00,44.3,44.45,44.25,44.38,36700.0,34.8628,34.9809,34.8235,34.9258,36700.0
2010-11-05 10:30:00,44.39,44.39,44.21,44.24,66900.0,34.9337,34.9337,34.792,34.8156,66900.0
2010-11-05 11:00:00,44.25,44.41,44.18,44.38,85800.0,34.8235,34.9494,34.7684,34.9258,85800.0
2010-11-05 11:30:00,44.37,44.38,44.17,44.2,33700.0,34.9179,34.9258,34.7605,34.7841,33700.0
2010-11-05 12:00:00,44.2,44.28,44.13,44.25,36400.0,34.7841,34.8471,34.729,34.8235,36400.0
2010-11-05 12:30:00,44.25,44.35,44.21,44.25,34500.0,34.8235,34.9022,34.792,34.8235,34500.0
2010-11-05 13:00:00,44.25,44.43,44.24,44.43,21200.0,34.8235,34.9651,34.8156,34.9651,21200.0
2010-11-05 13:30:00,44.43,44.43,44.26,44.31,29800.0,34.9651,34.9651,34.8314,34.8707,29800.0
2010-11-05 14:00:00,44.31,44.36,44.24,44.33,38200.0,34.8707,34.9101,34.8156,34.8864,38200.0
2010-11-05 14:30:00,44.35,44.38,44.2,44.21,54200.0,34.9022,34.9258,34.7841,34.792,54200.0
2010-11-05 15:00:00,44.22,44.35,44.18,44.35,69800.0,34.7999,34.9022,34.7684,34.9022,69800.0
2010-11-05 15:30:00,44.35,44.45,44.18,44.43,125200.0,34.9022,34.9809,34.7684,34.9651,125200.0
2010-11-08 09:30:00,44.29,44.45,44.01,44.04,112900.0,34.855,34.9809,34.6346,34.6582,112900.0
2010-11-08 10:00:00,44.04,44.41,44.04,44.31,108100.0,34.6582,34.9494,34.6582,34.8707,108100.0
2010-11-08 10:30:00,44.32,44.45,44.23,44.23,54400.0,34.8786,34.9809,34.8077,34.8077,54400.0
2010-11-08 11:00:00,44.22,44.32,44.03,44.07,106600.0,34.7999,34.8786,34.6504,34.6818,106600.0
2010-11-08 11:30:00,44.06,44.25,44.03,44.23,42600.0,34.674,34.8235,34.6504,34.8077,42600.0
2010-11-08 12:00:00,44.23,44.34,44.09,44.31,34400.0,34.8077,34.8943,34.6976,34.8707,34400.0
2010-11-08 12:30:00,44.31,44.35,44.27,44.29,21000.0,34.8707,34.9022,34.8392,34.855,21000.0
2010-11-08 13:00:00,44.28,44.28,44.19,44.25,39400.0,34.8471,34.8471,34.7763,34.8235,39400.0
2010-11-08 13:30:00,44.24,44.25,44.09,44.09,28100.0,34.8156,34.8235,34.6976,34.6976,28100.0
2010-11-08 14:00:00,44.1,44.28,44.09,44.15,33300.0,34.7054,34.8471,34.6976,34.7448,33300.0
2010-11-08 14:30:00,44.13,44.29,44.07,44.25,42300.0,34.729,34.855,34.6818,34.8235,42300.0
2010-11-08 15:00:00,44.24,44.45,44.24,44.44,55700.0,34.8156,34.9809,34.8156,34.973,55700.0
2010-11-08 15:30:00,44.44,44.48,44.29,44.41,141600.0,34.973,35.0045,34.855,34.9494,141600.0
2010-11-09 09:30:00,45.0,45.95,44.58,45.9,380100.0,35.4137,36.1613,35.0832,36.122,380100.0
2010-11-09 10:00:00,45.91,46.25,45.65,46.1,345300.0,36.1299,36.3974,35.9252,36.2794,345300.0
2010-11-09 10:30:00,46.1,46.5,45.87,45.88,361000.0,36.2794,36.5942,36.0984,36.1062,361000.0
2010-11-09 11:00:00,45.88,46.13,45.84,46.0,173200.0,36.1062,36.303,36.0748,36.2007,173200.0
2010-11-09 11:30:00,46.0,46.3,45.98,46.08,113300.0,36.2007,36.4368,36.1849,36.2636,113300.0
2010-11-09 12:00:00,46.08,46.13,45.8,45.9,128700.0,36.2636,36.303,36.0433,36.122,128700.0
2010-11-09 12:30:00,45.91,45.95,45.51,45.62,105600.0,36.1299,36.1613,35.8151,35.9016,105600.0
2010-11-09 13:00:00,45.6,46.05,45.6,45.99,94300.0,35.8859,36.24,35.8859,36.1928,94300.0
2010-11-09 13:30:00,46.0,46.03,45.39,45.6,194500.0,36.2007,36.2243,35.7206,35.8859,194500.0
2010-11-09 14:00:00,45.61,45.84,45.52,45.66,137000.0,35.8938,36.0748,35.8229,35.9331,137000.0
2010-11-09 14:30:00,45.67,45.87,45.66,45.85,104800.0,35.941,36.0984,35.9331,36.0826,104800.0
2010-11-09 15:00:00,45.85,45.85,45.36,45.37,213500.0,36.0826,36.0826,35.697,35.7049,213500.0
2010-11-09 15:30:00,45.36,45.37,44.95,45.23,449000.0,35.697,35.7049,35.3744,35.5947,449000.0
2010-11-10 09:30:00,45.17,45.32,44.83,45.01,211000.0,35.5475,35.6655,35.2799,35.4216,211000.0
2010-11-10 10:00:00,45.03,45.08,44.72,44.92,156100.0,35.4373,35.4767,35.1934,35.3508,156100.0
2010-11-10 10:30:00,44.93,45.29,44.93,45.23,105000.0,35.3586,35.6419,35.3586,35.5947,105000.0
2010-11-10 11:00:00,45.21,45.7,45.14,45.66,135600.0,35.579,35.9646,35.5239,35.9331,135600.0
2010-11-10 11:30:00,45.67,45.85,45.6,45.82,63100.0,35.941,36.0826,35.8859,36.059,63100.0
2010-11-10 12:00:00,45.81,45.91,45.57,45.61,64800.0,36.0512,36.1299,35.8623,35.8938,64800.0
2010-11-10 12:30:00,45.6,45.85,45.58,45.85,108900.0,35.8859,36.0826,35.8702,36.0826,108900.0
2010-11-10 13:00:00,45.84,46.1,45.69,46.01,107200.0,36.0748,36.2794,35.9567,36.2086,107200.0
2010-11-10 13:30:00,46.02,46.07,45.75,45.87,87100.0,36.2164,36.2558,36.0039,36.0984,87100.0
2010-11-10 14:00:00,45.88,46.08,45.78,45.98,100700.0,36.1062,36.2636,36.0276,36.1849,100700.0
2010-11-10 14:30:00,45.97,45.98,45.81,45.93,81000.0,36.1771,36.1849,36.0512,36.1456,81000.0
2010-11-10 15:00:00,45.94,45.99,45.77,45.85,104500.0,36.1535,36.1928,36.0197,36.0826,104500.0
2010-11-10 15:30:00,45.85,45.92,45.74,45.87,165000.0,36.0826,36.1377,35.9961,36.0984,165000.0
2010-11-11 09:30:00,45.5,46.4,45.47,46.28,215400.0,35.8072,36.5155,35.7836,36.421,215400.0
2010-11-11 10:00:00,46.29,46.96,46.25,46.59,314100.0,36.4289,36.9562,36.3974,36.665,314100.0
2010-11-11 10:30:00,46.58,46.65,45.92,46.56,255200.0,36.6571,36.7122,36.1377,36.6414,255200.0
2010-11-11 11:00:00,46.57,46.77,46.38,46.59,137200.0,36.6493,36.8067,36.4997,36.665,137200.0
2010-11-11 11:30:00,46.58,47.0,46.57,46.98,121300.0,36.6571,36.9877,36.6493,36.9719,121300.0
2010-11-11 12:00:00,46.98,47.09,46.94,47.01,114000.0,36.9719,37.0585,36.9404,36.9955,114000.0
2010-11-11 12:30:00,47.03,47.06,46.82,46.94,77300.0,37.0113,37.0349,36.846,36.9404,77300.0
2010-11-11 13:00:00,46.95,47.15,46.93,46.98,93500.0,36.9483,37.1057,36.9326,36.9719,93500.0
2010-11-11 13:30:00,46.97,47.23,46.95,47.06,88000.0,36.964,37.1687,36.9483,37.0349,88000.0
2010-11-11 14:00:00,47.04,47.05,46.56,46.56,102100.0,37.0191,37.027,36.6414,36.6414,102100.0
2010-11-11 14:30:00,46.56,46.75,46.56,46.6,104700.0,36.6414,36.7909,36.6414,36.6729,104700.0
2010-11-11 15:00:00,46.59,46.67,46.53,46.64,121100.0,36.665,36.728,36.6178,36.7043,121100.0
2010-11-11 15:30:00,46.64,46.72,46.5,46.66,191500.0,36.7043,36.7673,36.5942,36.7201,191500.0
2010-11-12 09:30:00,46.22,46.66,46.0,46.51,120700.0,36.3738,36.7201,36.2007,36.602,120700.0
2010-11-12 10:00:00,46.47,46.48,45.91,46.09,119800.0,36.5706,36.5784,36.1299,36.2715,119800.0
2010-11-12 10:30:00,46.1,46.15,45.95,46.01,167800.0,36.2794,36.3187,36.1613,36.2086,167800.0
2010-11-12 11:00:00,45.99,46.12,45.89,46.04,162500.0,36.1928,36.2951,36.1141,36.2322,162500.0
2010-11-12 11:30:00,46.03,46.04,45.63,45.72,142400.0,36.2243,36.2322,35.9095,35.9803,142400.0
2010-11-12 12:00:00,45.71,45.72,45.33,45.37,129200.0,35.9725,35.9803,35.6734,35.7049,129200.0
2010-11-12 12:30:00,45.36,45.5,44.95,44.96,203100.0,35.697,35.8072,35.3744,35.3822,203100.0
2010-11-12 13:00:00,44.96,45.0,44.8,44.91,121100.0,35.3822,35.4137,35.2563,35.3429,121100.0
2010-11-12 13:30:00,44.9,45.11,44.82,44.98,88000.0,35.335,35.5003,35.2721,35.398,88000.0
2010-11-12 14:00:00,44.98,45.32,44.95,45.18,99500.0,35.398,35.6655,35.3744,35.5554,99500.0
2010-11-12 14:30:00,45.18,45.53,45.15,45.42,114600.0,35.5554,35.8308,35.5318,35.7442,114600.0
2010-11-12 15:00:00,45.42,45.58,45.24,45.37,130200.0,35.7442,35.8702,35.6026,35.7049,130200.0
2010-11-12 15:30:00,45.36,45.46,45.27,45.45,237600.0,35.697,35.7757,35.6262,35.7679,237600.0
2010-11-15 09:30:00,46.57,46.57,45.9,45.98,215900.0,36.6493,36.6493,36.122,36.1849,215900.0
2010-11-15 10:00:00,46.0,46.68,45.94,46.59,170500.0,36.2007,36.7358,36.1535,36.665,170500.0
2010-11-15 10:30:00,46.57,46.97,46.57,46.85,175100.0,36.6493,36.964,36.6493,36.8696,175100.0
2010-11-15 11:00:00,46.84,46.86,46.42,46.49,201200.0,36.8617,36.8775,36.5312,36.5863,201200.0
2010-11-15 11:30:00,46.49,46.64,46.46,46.5,87200.0,36.5863,36.7043,36.5627,36.5942,87200.0
2010-11-15 12:00:00,46.51,46.53,46.08,46.27,95500.0,36.602,36.6178,36.2636,36.4132,95500.0
2010-11-15 12:30:00,46.26,46.41,46.18,46.3,55500.0,36.4053,36.5233,36.3423,36.4368,55500.0
2010-11-15 13:00:00,46.3,46.45,46.22,46.45,73800.0,36.4368,36.5548,36.3738,36.5548,73800.0
2010-11-15 13:30:00,46.45,46.56,46.32,46.36,106500.0,36.5548,36.6414,36.4525,36.484,106500.0
2010-11-15 14:00:00,46.36,46.38,46.15,46.15,81900.0,36.484,36.4997,36.3187,36.3187,81900.0
2010-11-15 14:30:00,46.15,46.17,45.95,45.95,174800.0,36.3187,36.3345,36.1613,36.1613,174800.0
2010-11-15 15:00:00,45.97,46.0,45.69,45.72,216200.0,36.1771,36.2007,35.9567,35.9803,216200.0
2010-11-15 15:30:00,45.72,45.99,45.65,45.77,320300.0,35.9803,36.1928,35.9252,36.0197,320300.0
2010-11-16 09:30:00,45.46,45.46,44.75,44.91,121300.0,35.7757,35.7757,35.217,35.3429,121300.0
2010-11-16 10:00:00,44.89,44.89,44.6,44.69,110500.0,35.3271,35.3271,35.0989,35.1698,110500.0
2010-11-16 10:30:00,44.69,44.69,44.3,44.45,96100.0,35.1698,35.1698,34.8628,34.9809,96100.0
2010-11-16 11:00:00,44.45,44.45,43.78,44.08,141800.0,34.9809,34.9809,34.4536,34.6897,141800.0
2010-11-16 11:30:00,44.09,44.23,43.64,43.85,75500.0,34.6976,34.8077,34.3434,34.5087,75500.0
2010-11-16 12:00:00,43.86,43.92,43.64,43.74,73000.0,34.5166,34.5638,34.3434,34.4221,73000.0
2010-11-16 12:30:00,43.75,43.92,43.56,43.9,52300.0,34.43,34.5638,34.2805,34.548,52300.0
2010-11-16 13:00:00,43.91,44.24,43.9,44.2,62600.0,34.5559,34.8156,34.548,34.7841,62600.0
2010-11-16 13:30:00,44.21,44.63,44.17,44.58,95500.0,34.792,35.1225,34.7605,35.0832,95500.0
2010-11-16 14:00:00,44.57,44.7,44.46,44.52,109600.0,35.0753,35.1776,34.9888,35.036,109600.0
2010-11-16 14:30:00,44.5,44.58,44.27,44.57,108100.0,35.0202,35.0832,34.8392,35.0753,108100.0
2010-11-16 15:00:00,44.56,44.6,44.3,44.41,130800.0,35.0674,35.0989,34.8628,34.9494,130800.0
2010-11-16 15:30:00,44.42,44.58,44.33,44.54,173300.0,34.9573,35.0832,34.8864,35.0517,173300.0
2010-11-17 09:30:00,44.52,45.29,44.38,44.95,132400.0,35.036,35.6419,34.9258,35.3744,132400.0
2010-11-17 10:00:00,44.95,45.46,44.94,45.37,62100.0,35.3744,35.7757,35.3665,35.7049,62100.0
2010-11-17 10:30:00,45.4,45.5,45.06,45.14,62700.0,35.7285,35.8072,35.4609,35.5239,62700.0
2010-11-17 11:00:00,45.12,45.41,45.08,45.41,71700.0,35.5082,35.7364,35.4767,35.7364,71700.0
2010-11-17 11:30:00,45.4,45.49,45.24,45.47,94400.0,35.7285,35.7993,35.6026,35.7836,94400.0
2010-11-17 12:00:00,45.46,45.52,45.29,45.35,42600.0,35.7757,35.8229,35.6419,35.6892,42600.0
2010-11-17 12:30:00,45.33,45.41,45.26,45.3,46200.0,35.6734,35.7364,35.6183,35.6498,46200.0
2010-11-17 13:00:00,45.29,45.37,45.2,45.34,34500.0,35.6419,35.7049,35.5711,35.6813,34500.0
2010-11-17 13:30:00,45.35,45.4,45.14,45.22,58200.0,35.6892,35.7285,35.5239,35.5868,58200.0
2010-11-17 14:00:00,45.22,45.42,45.22,45.37,62800.0,35.5868,35.7442,35.5868,35.7049,62800.0
2010-11-17 14:30:00,45.37,45.49,45.35,45.42,68400.0,35.7049,35.7993,35.6892,35.7442,68400.0
2010-11-17 15:00:00,45.43,45.46,45.06,45.09,143900.0,35.7521,35.7757,35.4609,35.4845,143900.0
2010-11-17 15:30:00,45.1,45.2,45.05,45.09,202300.0,35.4924,35.5711,35.4531,35.4845,202300.0
2010-11-18 09:30:00,45.34,45.95,45.34,45.84,129100.0,35.6813,36.1613,35.6813,36.0748,129100.0
2010-11-18 10:00:00,45.87,46.11,45.87,46.0,146700.0,36.0984,36.2873,36.0984,36.2007,146700.0
2010-11-18 10:30:00,46.0,46.23,45.94,46.02,96700.0,36.2007,36.3817,36.1535,36.2164,96700.0
2010-11-18 11:00:00,46.04,46.12,45.78,45.87,45000.0,36.2322,36.2951,36.0276,36.0984,45000.0
2010-11-18 11:30:00,45.87,45.93,45.8,45.82,28200.0,36.0984,36.1456,36.0433,36.059,28200.0
2010-11-18 12:00:00,45.83,46.02,45.83,45.96,34400.0,36.0669,36.2164,36.0669,36.1692,34400.0
2010-11-18 12:30:00,45.97,46.01,45.9,45.92,39600.0,36.1771,36.2086,36.122,36.1377,39600.0
2010-11-18 13:00:00,45.92,45.94,45.83,45.85,21500.0,36.1377,36.1535,36.0669,36.0826,21500.0
2010-11-18 13:30:00,45.85,45.91,45.76,45.85,35900.0,36.0826,36.1299,36.0118,36.0826,35900.0
2010-11-18 14:00:00,45.86,45.97,45.66,45.67,39300.0,36.0905,36.1771,35.9331,35.941,39300.0
2010-11-18 14:30:00,45.67,45.78,45.6,45.7,41100.0,35.941,36.0276,35.8859,35.9646,41100.0
2010-11-18 15:00:00,45.71,45.9,45.7,45.85,71000.0,35.9725,36.122,35.9646,36.0826,71000.0
2010-11-18 15:30:00,45.85,45.91,45.76,45.8,155400.0,36.0826,36.1299,36.0118,36.0433,155400.0
2010-11-19 09:30:00,46.22,46.31,45.81,46.18,220200.0,36.3738,36.4446,36.0512,36.3423,220200.0
2010-11-19 10:00:00,46.19,46.32,46.0,46.2,81100.0,36.3502,36.4525,36.2007,36.3581,81100.0
2010-11-19 10:30:00,46.2,46.81,46.18,46.68,116000.0,36.3581,36.8381,36.3423,36.7358,116000.0
2010-11-19 11:00:00,46.69,46.8,46.63,46.64,75500.0,36.7437,36.8303,36.6965,36.7043,75500.0
2010-11-19 11:30:00,46.64,46.71,46.54,46.54,35900.0,36.7043,36.7594,36.6257,36.6257,35900.0
2010-11-19 12:00:00,46.56,46.78,46.54,46.67,92300.0,36.6414,36.8145,36.6257,36.728,92300.0
2010-11-19 12:30:00,46.68,47.0,46.6,46.98,98700.0,36.7358,36.9877,36.6729,36.9719,98700.0
2010-11-19 13:00:00,46.99,47.11,46.97,47.06,50500.0,36.9798,37.0742,36.964,37.0349,50500.0
2010-11-19 13:30:00,47.07,47.17,47.04,47.14,49900.0,37.0427,37.1214,37.0191,37.0978,49900.0
2010-11-19 14:00:00,47.15,47.2,46.93,46.94,86000.0,37.1057,37.1451,36.9326,36.9404,86000.0
2010-11-19 14:30:00,46.96,47.22,46.96,47.22,73300.0,36.9562,37.1608,36.9562,37.1608,73300.0
2010-11-19 15:00:00,47.22,47.24,47.07,47.11,112100.0,37.1608,37.1765,37.0427,37.0742,112100.0
2010-11-19 15:30:00,47.11,47.25,47.02,47.19,205600.0,37.0742,37.1844,37.0034,37.1372,205600.0
2010-11-22 09:30:00,46.91,47.0,46.3,46.76,103200.0,36.9168,36.9877,36.4368,36.7988,103200.0
2010-11-22 10:00:00,46.75,46.78,46.35,46.37,72300.0,36.7909,36.8145,36.4761,36.4919,72300.0
2010-11-22 10:30:00,46.36,46.68,46.04,46.54,155100.0,36.484,36.7358,36.2322,36.6257,155100.0
2010-11-22 11:00:00,46.52,46.52,46.16,46.44,84600.0,36.6099,36.6099,36.3266,36.547,84600.0
2010-11-22 11:30:00,46.45,46.55,46.37,46.42,62000.0,36.5548,36.6335,36.4919,36.5312,62000.0
2010-11-22 12:00:00,46.42,46.52,46.24,46.26,60400.0,36.5312,36.6099,36.3896,36.4053,60400.0
2010-11-22 12:30:00,46.2,46.2,45.87,45.97,59600.0,36.3581,36.3581,36.0984,36.1771,59600.0
2010-11-22 13:00:00,45.97,46.15,45.86,45.89,72700.0,36.1771,36.3187,36.0905,36.1141,72700.0
2010-11-22 13:30:00,45.89,46.17,45.89,45.98,122300.0,36.1141,36.3345,36.1141,36.1849,122300.0
2010-11-22 14:00:00,45.99,46.38,45.99,46.22,90400.0,36.1928,36.4997,36.1928,36.3738,90400.0
2010-11-22 14:30:00,46.19,46.42,46.19,46.38,66700.0,36.3502,36.5312,36.3502,36.4997,66700.0
2010-11-22 15:00:00,46.39,46.42,46.22,46.23,94800.0,36.5076,36.5312,36.3738,36.3817,94800.0
2010-11-22 15:30:00,46.23,46.38,46.1,46.33,178700.0,36.3817,36.4997,36.2794,36.4604,178700.0
2010-11-23 09:30:00,45.88,45.88,45.12,45.17,85600.0,36.1062,36.1062,35.5082,35.5475,85600.0
2010-11-23 10:00:00,45.13,45.36,45.04,45.21,55200.0,35.516,35.697,35.4452,35.579,55200.0
2010-11-23 10:30:00,45.25,45.61,45.19,45.61,76900.0,35.6105,35.8938,35.5632,35.8938,76900.0
2010-11-23 11:00:00,45.59,45.64,45.17,45.2,75500.0,35.878,35.9174,35.5475,35.5711,75500.0
2010-11-23 11:30:00,45.18,45.41,45.17,45.37,37200.0,35.5554,35.7364,35.5475,35.7049,37200.0
2010-11-23 12:00:00,45.36,45.5,45.28,45.49,63000.0,35.697,35.8072,35.6341,35.7993,63000.0
2010-11-23 12:30:00,45.49,45.6,45.4,45.54,43300.0,35.7993,35.8859,35.7285,35.8387,43300.0
2010-11-23 13:00:00,45.56,45.6,45.43,45.6,46900.0,35.8544,35.8859,35.7521,35.8859,46900.0
2010-11-23 13:30:00,45.6,45.63,45.44,45.45,58100.0,35.8859,35.9095,35.76,35.7679,58100.0
2010-11-23 14:00:00,45.46,45.56,45.33,45.42,101900.0,35.7757,35.8544,35.6734,35.7442,101900.0
2010-11-23 14:30:00,45.41,45.53,45.32,45.41,54000.0,35.7364,35.8308,35.6655,35.7364,54000.0
2010-11-23 15:00:00,45.42,45.7,45.42,45.7,135500.0,35.7442,35.9646,35.7442,35.9646,135500.0
2010-11-23 15:30:00,45.69,45.86,45.64,45.79,149000.0,35.9567,36.0905,35.9174,36.0354,149000.0
2010-11-24 09:30:00,45.62,46.32,45.62,45.85,111700.0,35.9016,36.4525,35.9016,36.0826,111700.0
2010-11-24 10:00:00,45.84,46.18,45.8,46.16,100600.0,36.0748,36.3423,36.0433,36.3266,100600.0
2010-11-24 10:30:00,46.17,46.35,46.14,46.3,66700.0,36.3345,36.4761,36.3109,36.4368,66700.0
2010-11-24 11:00:00,46.28,46.56,46.25,46.52,59600.0,36.421,36.6414,36.3974,36.6099,59600.0
2010-11-24 11:30:00,46.53,46.56,46.34,46.51,63200.0,36.6178,36.6414,36.4683,36.602,63200.0
2010-11-24 12:00:00,46.51,46.58,46.48,46.55,71400.0,36.602,36.6571,36.5784,36.6335,71400.0
2010-11-24 12:30:00,46.55,46.64,46.5,46.55,91700.0,36.6335,36.7043,36.5942,36.6335,91700.0
2010-11-24 13:00:00,46.56,46.68,46.53,46.67,31100.0,36.6414,36.7358,36.6178,36.728,31100.0
2010-11-24 13:30:00,46.66,46.7,46.59,46.7,48400.0,36.7201,36.7516,36.665,36.7516,48400.0
2010-11-24 14:00:00,46.69,46.76,46.63,46.66,99500.0,36.7437,36.7988,36.6965,36.7201,99500.0
2010-11-24 14:30:00,46.66,46.71,46.57,46.63,155700.0,36.7201,36.7594,36.6493,36.6965,155700.0
2010-11-24 15:00:00,46.61,46.72,46.52,46.68,96900.0,36.6807,36.7673,36.6099,36.7358,96900.0
2010-11-24 15:30:00,46.68,46.68,46.37,46.54,153300.0,36.7358,36.7358,36.4919,36.6257,153300.0
2010-11-26 09:30:00,46.25,46.4,46.01,46.23,77600.0,36.3974,36.5155,36.2086,36.3817,77600.0
2010-11-26 10:00:00,46.22,46.38,46.01,46.08,67600.0,36.3738,36.4997,36.2086,36.2636,67600.0
2010-11-26 10:30:00,46.08,46.09,45.72,45.73,78400.0,36.2636,36.2715,35.9803,35.9882,78400.0
2010-11-26 11:00:00,45.73,45.97,45.73,45.96,51100.0,35.9882,36.1771,35.9882,36.1692,51100.0
2010-11-26 11:30:00,45.96,46.08,45.92,45.98,67500.0,36.1692,36.2636,36.1377,36.1849,67500.0
2010-11-26 12:00:00,45.99,46.31,45.9,46.25,59000.0,36.1928,36.4446,36.122,36.3974,59000.0
2010-11-26 12:30:00,46.24,46.29,45.93,46.02,129500.0,36.3896,36.4289,36.1456,36.2164,129500.0
2010-11-29 09:30:00,45.71,45.75,44.59,44.68,149600.0,35.9725,36.0039,35.0911,35.1619,149600.0
2010-11-29 10:00:00,44.69,44.71,44.37,44.38,212300.0,35.1698,35.1855,34.9179,34.9258,212300.0
2010-11-29 10:30:00,44.37,44.68,44.33,44.47,170500.0,34.9179,35.1619,34.8864,34.9966,170500.0
2010-11-29 11:00:00,44.45,44.9,44.45,44.75,86300.0,34.9809,35.335,34.9809,35.217,86300.0
2010-11-29 11:30:00,44.76,44.82,44.51,44.59,86800.0,35.2248,35.2721,35.0281,35.0911,86800.0
2010-11-29 12:00:00,44.61,44.85,44.59,44.68,46800.0,35.1068,35.2957,35.0911,35.1619,46800.0
2010-11-29 12:30:00,44.68,44.78,44.61,44.68,50900.0,35.1619,35.2406,35.1068,35.1619,50900.0
2010-11-29 13:00:00,44.68,44.68,44.53,44.62,50400.0,35.1619,35.1619,35.0438,35.1147,50400.0
2010-11-29 13:30:00,44.63,44.64,44.49,44.49,64500.0,35.1225,35.1304,35.0124,35.0124,64500.0
2010-11-29 14:00:00,44.5,44.6,44.41,44.57,83000.0,35.0202,35.0989,34.9494,35.0753,83000.0
2010-11-29 14:30:00,44.6,44.69,44.51,44.62,137600.0,35.0989,35.1698,35.0281,35.1147,137600.0
2010-11-29 15:00:00,44.62,44.8,44.58,44.72,161500.0,35.1147,35.2563,35.0832,35.1934,161500.0
2010-11-29 15:30:00,44.72,44.8,44.62,44.66,198600.0,35.1934,35.2563,35.1147,35.1461,198600.0
2010-11-30 09:30:00,44.16,44.35,43.81,44.29,133200.0,34.7527,34.9022,34.4772,34.855,133200.0
2010-11-30 10:00:00,44.3,44.54,44.02,44.5,116800.0,34.8628,35.0517,34.6425,35.0202,116800.0
2010-11-30 10:30:00,44.5,44.53,44.14,44.38,74800.0,35.0202,35.0438,34.7369,34.9258,74800.0
2010-11-30 11:00:00,44.38,44.89,44.38,44.89,157100.0,34.9258,35.3271,34.9258,35.3271,157100.0
2010-11-30 11:30:00,44.88,44.99,44.71,44.9,84200.0,35.3193,35.4058,35.1855,35.335,84200.0
2010-11-30 12:00:00,44.87,45.09,44.83,45.0,92100.0,35.3114,35.4845,35.2799,35.4137,92100.0
2010-11-30 12:30:00,45.03,45.09,44.8,45.08,57000.0,35.4373,35.4845,35.2563,35.4767,57000.0
2010-11-30 13:00:00,45.07,45.24,45.0,45.14,59500.0,35.4688,35.6026,35.4137,35.5239,59500.0
2010-11-30 13:30:00,45.15,45.19,45.01,45.12,81200.0,35.5318,35.5632,35.4216,35.5082,81200.0
2010-11-30 14:00:00,45.12,45.4,45.12,45.25,140100.0,35.5082,35.7285,35.5082,35.6105,140100.0
2010-11-30 14:30:00,45.25,45.38,45.18,45.33,113300.0,35.6105,35.7128,35.5554,35.6734,113300.0
2010-11-30 15:00:00,45.33,45.48,45.3,45.38,121500.0,35.6734,35.7915,35.6498,35.7128,121500.0
2010-11-30 15:30:00,45.4,45.44,45.12,45.15,316800.0,35.7285,35.76,35.5082,35.5318,316800.0
2010-12-01 09:30:00,47.29,47.29,45.81,45.89,183000.0,37.2159,37.2159,36.0512,36.1141,183000.0
2010-12-01 10:00:00,45.95,45.95,45.07,45.32,220400.0,36.1613,36.1613,35.4688,35.6655,220400.0
2010-12-01 10:30:00,45.32,45.41,45.27,45.35,171700.0,35.6655,35.7364,35.6262,35.6892,171700.0
2010-12-01 11:00:00,45.37,45.38,44.99,45.24,91900.0,35.7049,35.7128,35.4058,35.6026,91900.0
2010-12-01 11:30:00,45.25,45.37,45.19,45.29,64600.0,35.6105,35.7049,35.5632,35.6419,64600.0
2010-12-01 12:00:00,45.28,45.29,45.08,45.2,60600.0,35.6341,35.6419,35.4767,35.5711,60600.0
2010-12-01 12:30:00,45.2,45.45,45.19,45.2,129900.0,35.5711,35.7679,35.5632,35.5711,129900.0
2010-12-01 13:00:00,45.2,45.21,44.77,44.8,157100.0,35.5711,35.579,35.2327,35.2563,157100.0
2010-12-01 13:30:00,44.8,44.86,44.39,44.51,195000.0,35.2563,35.3035,34.9337,35.0281,195000.0
2010-12-01 14:00:00,44.5,44.65,44.44,44.58,146800.0,35.0202,35.1383,34.973,35.0832,146800.0
2010-12-01 14:30:00,44.58,44.65,44.24,44.3,193600.0,35.0832,35.1383,34.8156,34.8628,193600.0
2010-12-01 15:00:00,44.3,44.48,44.18,44.4,239600.0,34.8628,35.0045,34.7684,34.9415,239600.0
2010-12-01 15:30:00,44.4,44.6,44.37,44.54,269600.0,34.9415,35.0989,34.9179,35.0517,269600.0
2010-12-02 09:30:00,44.57,45.34,44.57,45.06,73700.0,35.0753,35.6813,35.0753,35.4609,73700.0
2010-12-02 10:00:00,45.1,45.43,44.97,45.25,76000.0,35.4924,35.7521,35.3901,35.6105,76000.0
2010-12-02 10:30:00,45.26,45.44,45.2,45.33,75300.0,35.6183,35.76,35.5711,35.6734,75300.0
2010-12-02 11:00:00,45.39,45.77,45.39,45.73,55000.0,35.7206,36.0197,35.7206,35.9882,55000.0
2010-12-02 11:30:00,45.72,45.88,45.67,45.71,51000.0,35.9803,36.1062,35.941,35.9725,51000.0
2010-12-02 12:00:00,45.7,45.72,45.55,45.55,29500.0,35.9646,35.9803,35.8465,35.8465,29500.0
2010-12-02 12:30:00,45.55,45.73,45.48,45.66,59000.0,35.8465,35.9882,35.7915,35.9331,59000.0
2010-12-02 13:00:00,45.65,46.0,45.6,45.97,45600.0,35.9252,36.2007,35.8859,36.1771,45600.0
2010-12-02 13:30:00,45.99,46.0,45.88,45.97,37200.0,36.1928,36.2007,36.1062,36.1771,37200.0
2010-12-02 14:00:00,45.99,46.0,45.94,45.96,74700.0,36.1928,36.2007,36.1535,36.1692,74700.0
2010-12-02 14:30:00,45.96,45.99,45.83,45.91,53700.0,36.1692,36.1928,36.0669,36.1299,53700.0
2010-12-02 15:00:00,45.91,45.99,45.79,45.81,88600.0,36.1299,36.1928,36.0354,36.0512,88600.0
2010-12-02 15:30:00,45.81,45.96,45.78,45.94,143200.0,36.0512,36.1692,36.0276,36.1535,143200.0
2010-12-03 09:30:00,45.66,45.97,45.52,45.9,112100.0,35.9331,36.1771,35.8229,36.122,112100.0
2010-12-03 10:00:00,45.93,46.16,45.73,45.94,78800.0,36.1456,36.3266,35.9882,36.1535,78800.0
2010-12-03 10:30:00,45.94,46.15,45.94,46.15,48300.0,36.1535,36.3187,36.1535,36.3187,48300.0
2010-12-03 11:00:00,46.14,46.26,46.01,46.02,47100.0,36.3109,36.4053,36.2086,36.2164,47100.0
2010-12-03 11:30:00,46.02,46.04,45.77,45.85,37000.0,36.2164,36.2322,36.0197,36.0826,37000.0
2010-12-03 12:00:00,45.85,46.05,45.85,45.97,48600.0,36.0826,36.24,36.0826,36.1771,48600.0
2010-12-03 12:30:00,45.98,46.1,45.95,46.05,69500.0,36.1849,36.2794,36.1613,36.24,69500.0
2010-12-03 13:00:00,46.04,46.22,46.04,46.17,26700.0,36.2322,36.3738,36.2322,36.3345,26700.0
2010-12-03 13:30:00,46.16,46.18,46.04,46.14,31100.0,36.3266,36.3423,36.2322,36.3109,31100.0
2010-12-03 14:00:00,46.15,46.17,46.0,46.01,45600.0,36.3187,36.3345,36.2007,36.2086,45600.0
2010-12-03 14:30:00,46.01,46.07,45.87,46.0,260400.0,36.2086,36.2558,36.0984,36.2007,260400.0
2010-12-03 15:00:00,45.99,46.24,45.86,46.24,119300.0,36.1928,36.3896,36.0905,36.3896,119300.0
2010-12-03 15:30:00,46.24,46.3,46.1,46.15,148300.0,36.3896,36.4368,36.2794,36.3187,148300.0
2010-12-06 09:30:00,45.97,46.19,45.75,46.0,143600.0,36.1771,36.3502,36.0039,36.2007,143600.0
2010-12-06 10:00:00,46.02,46.08,45.66,45.77,87100.0,36.2164,36.2636,35.9331,36.0197,87100.0
2010-12-06 10:30:00,45.77,45.99,45.71,45.85,62800.0,36.0197,36.1928,35.9725,36.0826,62800.0
2010-12-06 11:00:00,45.86,45.99,45.65,45.73,43800.0,36.0905,36.1928,35.9252,35.9882,43800.0
2010-12-06 11:30:00,45.74,45.92,45.68,45.9,49000.0,35.9961,36.1377,35.9489,36.122,49000.0
2010-12-06 12:00:00,45.9,45.96,45.77,45.84,29800.0,36.122,36.1692,36.0197,36.0748,29800.0
2010-12-06 12:30:00,45.84,45.97,45.84,45.94,47300.0,36.0748,36.1771,36.0748,36.1535,47300.0
2010-12-06 13:00:00,45.95,46.18,45.93,46.16,58100.0,36.1613,36.3423,36.1456,36.3266,58100.0
2010-12-06 13:30:00,46.18,46.2,46.0,46.04,66400.0,36.3423,36.3581,36.2007,36.2322,66400.0
2010-12-06 14:00:00,46.04,46.14,45.83,45.85,165000.0,36.2322,36.3109,36.0669,36.0826,165000.0
2010-12-06 14:30:00,45.84,45.93,45.72,45.87,122800.0,36.0748,36.1456,35.9803,36.0984,122800.0
2010-12-06 15:00:00,45.88,46.11,45.87,46.03,96600.0,36.1062,36.2873,36.0984,36.2243,96600.0
2010-12-06 15:30:00,46.04,46.13,45.94,46.09,159700.0,36.2322,36.303,36.1535,36.2715,159700.0
2010-12-07 09:30:00,46.58,46.9,46.28,46.35,160300.0,36.6571,36.909,36.421,36.4761,160300.0
2010-12-07 10:00:00,46.3,47.18,46.11,47.14,279000.0,36.4368,37.1293,36.2873,37.0978,279000.0
2010-12-07 10:30:00,47.1,47.94,47.08,47.94,266600.0,37.0664,37.7274,37.0506,37.7274,266600.0
2010-12-07 11:00:00,47.93,48.63,47.83,48.43,336000.0,37.7195,38.2704,37.6408,38.113,336000.0
2010-12-07 11:30:00,48.41,49.27,48.36,49.04,317100.0,38.0973,38.7741,38.0579,38.5931,317100.0
2010-12-07 12:00:00,49.04,49.34,48.9,49.07,202200.0,38.5931,38.8292,38.4829,38.6167,202200.0
2010-12-07 12:30:00,49.06,49.15,48.77,48.81,353600.0,38.6088,38.6796,38.3806,38.4121,353600.0
2010-12-07 13:00:00,48.81,48.9,48.67,48.68,174400.0,38.4121,38.4829,38.3019,38.3098,174400.0
2010-12-07 13:30:00,48.7,48.81,48.56,48.6,130900.0,38.3255,38.4121,38.2153,38.2468,130900.0
2010-12-07 14:00:00,48.6,48.78,47.88,48.14,402500.0,38.2468,38.3885,37.6802,37.8848,402500.0
2010-12-07 14:30:00,48.14,48.72,47.9,48.22,303700.0,37.8848,38.3412,37.6959,37.9478,303700.0
2010-12-07 15:00:00,48.2,48.2,47.68,48.02,352900.0,37.932,37.932,37.5228,37.7904,352900.0
2010-12-07 15:30:00,48.03,48.17,47.75,47.82,405600.0,37.7982,37.9084,37.5779,37.633,405600.0
2010-12-08 09:30:00,47.93,48.08,46.76,46.91,236800.0,37.7195,37.8376,36.7988,36.9168,236800.0
2010-12-08 10:00:00,46.9,46.98,46.54,46.71,162800.0,36.909,36.9719,36.6257,36.7594,162800.0
2010-12-08 10:30:00,46.71,46.87,46.28,46.44,126600.0,36.7594,36.8854,36.421,36.547,126600.0
2010-12-08 11:00:00,46.46,46.89,46.41,46.89,176600.0,36.5627,36.9011,36.5233,36.9011,176600.0
2010-12-08 11:30:00,46.89,47.48,46.7,47.48,136900.0,36.9011,37.3654,36.7516,37.3654,136900.0
2010-12-08 12:00:00,47.48,47.48,47.35,47.36,58800.0,37.3654,37.3654,37.2631,37.271,58800.0
2010-12-08 12:30:00,47.34,47.37,47.01,47.02,44300.0,37.2552,37.2788,36.9955,37.0034,44300.0
2010-12-08 13:00:00,47.03,47.13,46.96,47.01,67300.0,37.0113,37.09,36.9562,36.9955,67300.0
2010-12-08 13:30:00,47.01,47.22,46.93,46.98,55500.0,36.9955,37.1608,36.9326,36.9719,55500.0
2010-12-08 14:00:00,46.96,47.0,46.81,46.84,62600.0,36.9562,36.9877,36.8381,36.8617,62600.0
2010-12-08 14:30:00,46.84,47.02,46.82,46.86,63000.0,36.8617,37.0034,36.846,36.8775,63000.0
2010-12-08 15:00:00,46.86,47.03,46.86,46.96,108400.0,36.8775,37.0113,36.8775,36.9562,108400.0
2010-12-08 15:30:00,46.95,47.14,46.9,47.03,164000.0,36.9483,37.0978,36.909,37.0113,164000.0
2010-12-09 09:30:00,47.43,47.93,47.22,47.85,179300.0,37.3261,37.7195,37.1608,37.6566,179300.0
2010-12-09 10:00:00,47.87,48.06,47.6,47.7,109200.0,37.6723,37.8218,37.4598,37.5385,109200.0
2010-12-09 10:30:00,47.69,47.75,47.39,47.66,153800.0,37.5307,37.5779,37.2946,37.5071,153800.0
2010-12-09 11:00:00,47.65,47.77,47.55,47.57,105100.0,37.4992,37.5936,37.4205,37.4362,105100.0
2010-12-09 11:30:00,47.58,47.61,47.28,47.53,48000.0,37.4441,37.4677,37.208,37.4048,48000.0
2010-12-09 12:00:00,47.53,47.64,47.53,47.6,40100.0,37.4048,37.4913,37.4048,37.4598,40100.0
2010-12-09 12:30:00,47.6,47.65,47.49,47.57,97000.0,37.4598,37.4992,37.3733,37.4362,97000.0
2010-12-09 13:00:00,47.54,47.65,47.48,47.56,37700.0,37.4126,37.4992,37.3654,37.4284,37700.0
2010-12-09 13:30:00,47.58,47.79,47.47,47.74,76900.0,37.4441,37.6094,37.3575,37.57,76900.0
2010-12-09 14:00:00,47.76,47.83,47.49,47.49,131800.0,37.5858,37.6408,37.3733,37.3733,131800.0
2010-12-09 14:30:00,47.48,47.6,47.41,47.46,74700.0,37.3654,37.4598,37.3103,37.3497,74700.0
2010-12-09 15:00:00,47.47,47.53,47.36,47.47,75400.0,37.3575,37.4048,37.271,37.3575,75400.0
2010-12-09 15:30:00,47.46,47.59,47.39,47.48,166500.0,37.3497,37.452,37.2946,37.3654,166500.0
2010-12-10 09:30:00,46.86,47.88,46.86,47.17,58500.0,36.8775,37.6802,36.8775,37.1214,58500.0
2010-12-10 10:00:00,47.18,47.2,47.02,47.13,38600.0,37.1293,37.1451,37.0034,37.09,38600.0
2010-12-10 10:30:00,47.18,47.2,47.01,47.12,101200.0,37.1293,37.1451,36.9955,37.0821,101200.0
2010-12-10 11:00:00,47.12,47.24,47.1,47.22,41600.0,37.0821,37.1765,37.0664,37.1608,41600.0
2010-12-10 11:30:00,47.22,47.4,47.07,47.39,23800.0,37.1608,37.3024,37.0427,37.2946,23800.0
2010-12-10 12:00:00,47.4,47.44,47.2,47.44,29000.0,37.3024,37.3339,37.1451,37.3339,29000.0
2010-12-10 12:30:00,47.43,47.52,47.36,47.4,39600.0,37.3261,37.3969,37.271,37.3024,39600.0
2010-12-10 13:00:00,47.4,47.56,47.38,47.45,24600.0,37.3024,37.4284,37.2867,37.3418,24600.0
2010-12-10 13:30:00,47.45,47.49,47.38,47.44,32000.0,37.3418,37.3733,37.2867,37.3339,32000.0
2010-12-10 14:00:00,47.44,47.45,47.29,47.3,42700.0,37.3339,37.3418,37.2159,37.2237,42700.0
2010-12-10 14:30:00,47.29,47.38,47.21,47.31,31500.0,37.2159,37.2867,37.1529,37.2316,31500.0
2010-12-10 15:00:00,47.31,47.38,47.19,47.31,57300.0,37.2316,37.2867,37.1372,37.2316,57300.0
2010-12-10 15:30:00,47.31,47.36,47.18,47.21,204500.0,37.2316,37.271,37.1293,37.1529,204500.0
2010-12-13 09:30:00,47.72,48.0,47.55,47.73,86300.0,37.5543,37.7746,37.4205,37.5621,86300.0
2010-12-13 10:00:00,47.69,47.95,47.67,47.86,44900.0,37.5307,37.7353,37.5149,37.6645,44900.0
2010-12-13 10:30:00,47.85,47.95,47.57,47.94,29600.0,37.6566,37.7353,37.4362,37.7274,29600.0
2010-12-13 11:00:00,47.93,48.19,47.9,48.05,73300.0,37.7195,37.9242,37.6959,37.814,73300.0
2010-12-13 11:30:00,48.05,48.05,47.82,47.96,65000.0,37.814,37.814,37.633,37.7432,65000.0
2010-12-13 12:00:00,47.95,48.04,47.87,47.99,14200.0,37.7353,37.8061,37.6723,37.7668,14200.0
2010-12-13 12:30:00,47.96,48.06,47.93,48.04,19700.0,37.7432,37.8218,37.7195,37.8061,19700.0
2010-12-13 13:00:00,48.04,48.11,47.95,48.09,50200.0,37.8061,37.8612,37.7353,37.8455,50200.0
2010-12-13 13:30:00,48.09,48.33,47.98,48.32,58000.0,37.8455,38.0343,37.7589,38.0265,58000.0
2010-12-13 14:00:00,48.32,48.63,48.24,48.47,108300.0,38.0265,38.2704,37.9635,38.1445,108300.0
2010-12-13 14:30:00,48.47,48.47,48.26,48.26,62000.0,38.1445,38.1445,37.9792,37.9792,62000.0
2010-12-13 15:00:00,48.26,48.26,48.0,48.09,78200.0,37.9792,37.9792,37.7746,37.8455,78200.0
2010-12-13 15:30:00,48.09,48.14,47.88,48.04,145800.0,37.8455,37.8848,37.6802,37.8061,145800.0
2010-12-14 09:30:00,48.14,48.6,48.06,48.47,50500.0,37.8848,38.2468,37.8218,38.1445,50500.0
2010-12-14 10:00:00,48.47,49.14,48.45,49.08,132800.0,38.1445,38.6718,38.1288,38.6246,132800.0
2010-12-14 10:30:00,49.07,49.28,49.04,49.23,115700.0,38.6167,38.782,38.5931,38.7426,115700.0
2010-12-14 11:00:00,49.23,49.35,49.16,49.3,114100.0,38.7426,38.837,38.6875,38.7977,114100.0
2010-12-14 11:30:00,49.3,49.35,49.18,49.25,137300.0,38.7977,38.837,38.7033,38.7583,137300.0
2010-12-14 12:00:00,49.21,49.25,49.0,49.05,50900.0,38.7269,38.7583,38.5616,38.6009,50900.0
2010-12-14 12:30:00,49.08,49.11,49.02,49.07,40800.0,38.6246,38.6482,38.5773,38.6167,40800.0
2010-12-14 13:00:00,49.07,49.1,48.98,49.1,39000.0,38.6167,38.6403,38.5459,38.6403,39000.0
2010-12-14 13:30:00,49.1,49.13,48.74,48.75,106400.0,38.6403,38.6639,38.357,38.3649,106400.0
2010-12-14 14:00:00,48.73,48.81,48.58,48.63,116800.0,38.3491,38.4121,38.2311,38.2704,116800.0
2010-12-14 14:30:00,48.64,48.67,48.33,48.48,104500.0,38.2783,38.3019,38.0343,38.1524,104500.0
2010-12-14 15:00:00,48.45,48.48,47.91,47.94,610800.0,38.1288,38.1524,37.7038,37.7274,610800.0
2010-12-14 15:30:00,47.95,48.17,47.86,48.14,168300.0,37.7353,37.9084,37.6645,37.8848,168300.0
2010-12-15 09:30:00,48.0,48.34,47.94,48.06,79600.0,37.7746,38.0422,37.7274,37.8218,79600.0
2010-12-15 10:00:00,48.06,48.1,47.69,47.82,100600.0,37.8218,37.8533,37.5307,37.633,100600.0
2010-12-15 10:30:00,47.83,48.14,47.82,48.05,56800.0,37.6408,37.8848,37.633,37.814,56800.0
2010-12-15 11:00:00,48.04,48.19,47.98,48.11,103600.0,37.8061,37.9242,37.7589,37.8612,103600.0
2010-12-15 11:30:00,48.11,48.25,48.05,48.14,174000.0,37.8612,37.9714,37.814,37.8848,174000.0
2010-12-15 12:00:00,48.16,48.16,47.8,47.96,30600.0,37.9005,37.9005,37.6172,37.7432,30600.0
2010-12-15 12:30:00,47.95,48.04,47.6,47.72,29100.0,37.7353,37.8061,37.4598,37.5543,29100.0
2010-12-15 13:00:00,47.72,47.79,47.57,47.7,20100.0,37.5543,37.6094,37.4362,37.5385,20100.0
2010-12-15 13:30:00,47.69,47.86,47.65,47.84,20400.0,37.5307,37.6645,37.4992,37.6487,20400.0
2010-12-15 14:00:00,47.85,47.85,47.6,47.6,37000.0,37.6566,37.6566,37.4598,37.4598,37000.0
2010-12-15 14:30:00,47.6,47.6,46.97,47.0,176100.0,37.4598,37.4598,36.964,36.9877,176100.0
2010-12-15 15:00:00,46.99,47.23,46.96,47.22,201700.0,36.9798,37.1687,36.9562,37.1608,201700.0
2010-12-15 15:30:00,47.23,47.23,46.59,46.71,355900.0,37.1687,37.1687,36.665,36.7594,355900.0
2010-12-16 09:30:00,46.71,46.93,46.12,46.17,156500.0,36.7594,36.9326,36.2951,36.3345,156500.0
2010-12-16 10:00:00,46.17,46.67,46.16,46.39,121000.0,36.3345,36.728,36.3266,36.5076,121000.0
2010-12-16 10:30:00,46.4,46.66,46.36,46.63,61900.0,36.5155,36.7201,36.484,36.6965,61900.0
2010-12-16 11:00:00,46.63,46.72,46.53,46.68,87400.0,36.6965,36.7673,36.6178,36.7358,87400.0
2010-12-16 11:30:00,46.67,46.69,46.51,46.66,38600.0,36.728,36.7437,36.602,36.7201,38600.0
2010-12-16 12:00:00,46.67,46.67,46.56,46.58,21600.0,36.728,36.728,36.6414,36.6571,21600.0
2010-12-16 12:30:00,46.59,46.73,46.58,46.63,51100.0,36.665,36.7752,36.6571,36.6965,51100.0
2010-12-16 13:00:00,46.63,46.68,46.59,46.63,51900.0,36.6965,36.7358,36.665,36.6965,51900.0
2010-12-16 13:30:00,46.63,46.69,46.52,46.6,46800.0,36.6965,36.7437,36.6099,36.6729,46800.0
2010-12-16 14:00:00,46.6,46.65,46.53,46.58,56700.0,36.6729,36.7122,36.6178,36.6571,56700.0
2010-12-16 14:30:00,46.59,46.59,46.48,46.56,43700.0,36.665,36.665,36.5784,36.6414,43700.0
2010-12-16 15:00:00,46.57,46.59,46.51,46.57,78400.0,36.6493,36.665,36.602,36.6493,78400.0
2010-12-16 15:30:00,46.57,46.61,46.54,46.57,181300.0,36.6493,36.6807,36.6257,36.6493,181300.0
2010-12-17 09:30:00,46.52,47.15,46.49,46.49,229500.0,36.6099,37.1057,36.5863,36.5863,229500.0
2010-12-17 10:00:00,46.58,46.79,46.51,46.71,61800.0,36.6571,36.8224,36.602,36.7594,61800.0
2010-12-17 10:30:00,46.7,46.83,46.45,46.81,117300.0,36.7516,36.8539,36.5548,36.8381,117300.0
2010-12-17 11:00:00,46.8,46.96,46.57,46.92,121900.0,36.8303,36.9562,36.6493,36.9247,121900.0
2010-12-17 11:30:00,46.93,47.08,46.86,47.08,117300.0,36.9326,37.0506,36.8775,37.0506,117300.0
2010-12-17 12:00:00,47.08,47.19,47.03,47.18,104500.0,37.0506,37.1372,37.0113,37.1293,104500.0
2010-12-17 12:30:00,47.19,47.39,47.1,47.35,77600.0,37.1372,37.2946,37.0664,37.2631,77600.0
2010-12-17 13:00:00,47.36,47.74,47.24,47.56,107100.0,37.271,37.57,37.1765,37.4284,107100.0
2010-12-17 13:30:00,47.56,47.72,47.47,47.52,75700.0,37.4284,37.5543,37.3575,37.3969,75700.0
2010-12-17 14:00:00,47.51,47.62,47.48,47.5,82400.0,37.389,37.4756,37.3654,37.3811,82400.0
2010-12-17 14:30:00,47.5,47.61,47.39,47.57,91100.0,37.3811,37.4677,37.2946,37.4362,91100.0
2010-12-17 15:00:00,47.58,47.62,47.3,47.31,123900.0,37.4441,37.4756,37.2237,37.2316,123900.0
2010-12-17 15:30:00,47.31,47.37,46.97,47.08,324300.0,37.2316,37.2788,36.964,37.0506,324300.0
2010-12-20 09:30:00,47.38,47.43,46.95,47.13,62000.0,37.2867,37.3261,36.9483,37.09,62000.0
2010-12-20 10:00:00,47.13,47.38,47.13,47.35,68400.0,37.09,37.2867,37.09,37.2631,68400.0
2010-12-20 10:30:00,47.35,47.47,47.17,47.24,50400.0,37.2631,37.3575,37.1214,37.1765,50400.0
2010-12-20 11:00:00,47.2,47.67,47.1,47.62,55800.0,37.1451,37.5149,37.0664,37.4756,55800.0
2010-12-20 11:30:00,47.62,47.8,47.56,47.67,54000.0,37.4756,37.6172,37.4284,37.5149,54000.0
2010-12-20 12:00:00,47.67,47.99,47.6,47.97,87900.0,37.5149,37.7668,37.4598,37.751,87900.0
2010-12-20 12:30:00,47.97,48.06,47.76,47.96,80200.0,37.751,37.8218,37.5858,37.7432,80200.0
2010-12-20 13:00:00,47.98,48.0,47.68,47.68,38200.0,37.7589,37.7746,37.5228,37.5228,38200.0
2010-12-20 13:30:00,47.69,47.87,47.63,47.86,50900.0,37.5307,37.6723,37.4834,37.6645,50900.0
2010-12-20 14:00:00,47.83,48.08,47.79,47.93,75800.0,37.6408,37.8376,37.6094,37.7195,75800.0
2010-12-20 14:30:00,47.93,48.05,47.84,47.87,50000.0,37.7195,37.814,37.6487,37.6723,50000.0
2010-12-20 15:00:00,47.87,48.25,47.84,48.22,140100.0,37.6723,37.9714,37.6487,37.9478,140100.0
2010-12-20 15:30:00,48.22,48.5,48.17,48.43,280000.0,37.9478,38.1681,37.9084,38.113,280000.0
2010-12-21 09:30:00,48.65,48.96,48.34,48.93,106500.0,38.2862,38.5301,38.0422,38.5065,106500.0
2010-12-21 10:00:00,48.93,49.34,48.93,49.19,122000.0,38.5065,38.8292,38.5065,38.7111,122000.0
2010-12-21 10:30:00,49.18,49.41,49.07,49.31,88700.0,38.7033,38.8843,38.6167,38.8056,88700.0
2010-12-21 11:00:00,49.29,49.67,49.29,49.65,106500.0,38.7898,39.0889,38.7898,39.0731,106500.0
2010-12-21 11:30:00,49.65,49.93,49.63,49.79,152500.0,39.0731,39.2935,39.0574,39.1833,152500.0
2010-12-21 12:00:00,49.76,50.0,49.76,49.98,80700.0,39.1597,39.3486,39.1597,39.3328,80700.0
2010-12-21 12:30:00,49.96,50.49,49.83,50.28,185400.0,39.3171,39.7342,39.2148,39.5689,185400.0
2010-12-21 13:00:00,50.3,50.44,50.17,50.34,85100.0,39.5847,39.6948,39.4824,39.6161,85100.0
2010-12-21 13:30:00,50.33,50.43,50.3,50.42,62900.0,39.6083,39.687,39.5847,39.6791,62900.0
2010-12-21 14:00:00,50.43,50.44,50.3,50.42,64100.0,39.687,39.6948,39.5847,39.6791,64100.0
2010-12-21 14:30:00,50.43,50.44,50.3,50.35,101500.0,39.687,39.6948,39.5847,39.624,101500.0
2010-12-21 15:00:00,50.35,50.44,50.3,50.37,116400.0,39.624,39.6948,39.5847,39.6398,116400.0
2010-12-21 15:30:00,50.38,50.43,50.25,50.34,250800.0,39.6476,39.687,39.5453,39.6161,250800.0
2010-12-22 09:30:00,50.25,50.72,50.24,50.51,133400.0,39.5453,39.9152,39.5374,39.7499,133400.0
2010-12-22 10:00:00,50.55,50.79,50.41,50.58,126700.0,39.7814,39.9703,39.6712,39.805,126700.0
2010-12-22 10:30:00,50.56,50.71,50.45,50.51,103100.0,39.7893,39.9073,39.7027,39.7499,103100.0
2010-12-22 11:00:00,50.52,50.59,50.21,50.51,73100.0,39.7578,39.8129,39.5138,39.7499,73100.0
2010-12-22 11:30:00,50.52,50.73,50.51,50.59,44400.0,39.7578,39.9231,39.7499,39.8129,44400.0
2010-12-22 12:00:00,50.6,50.7,50.56,50.69,30300.0,39.8208,39.8995,39.7893,39.8916,30300.0
2010-12-22 12:30:00,50.69,50.7,50.52,50.66,30700.0,39.8916,39.8995,39.7578,39.868,30700.0
2010-12-22 13:00:00,50.66,50.78,50.61,50.77,34900.0,39.868,39.9624,39.8286,39.9545,34900.0
2010-12-22 13:30:00,50.76,50.76,50.43,50.55,69400.0,39.9467,39.9467,39.687,39.7814,69400.0
2010-12-22 14:00:00,50.55,50.55,50.45,50.47,68900.0,39.7814,39.7814,39.7027,39.7184,68900.0
2010-12-22 14:30:00,50.47,50.6,50.45,50.56,77000.0,39.7184,39.8208,39.7027,39.7893,77000.0
2010-12-22 15:00:00,50.54,50.66,50.49,50.55,80100.0,39.7735,39.868,39.7342,39.7814,80100.0
2010-12-22 15:30:00,50.56,50.68,50.5,50.66,174700.0,39.7893,39.8837,39.7421,39.868,174700.0
2010-12-23 09:30:00,50.47,50.75,50.46,50.51,46000.0,39.7184,39.9388,39.7106,39.7499,46000.0
2010-12-23 10:00:00,50.5,50.68,50.43,50.51,42800.0,39.7421,39.8837,39.687,39.7499,42800.0
2010-12-23 10:30:00,50.52,50.6,50.46,50.47,35500.0,39.7578,39.8208,39.7106,39.7184,35500.0
2010-12-23 11:00:00,50.46,50.48,50.32,50.43,31500.0,39.7106,39.7263,39.6004,39.687,31500.0
2010-12-23 11:30:00,50.44,50.51,50.28,50.43,36500.0,39.6948,39.7499,39.5689,39.687,36500.0
2010-12-23 12:00:00,50.43,50.57,50.41,50.57,26300.0,39.687,39.7971,39.6712,39.7971,26300.0
2010-12-23 12:30:00,50.58,50.58,50.4,50.51,18900.0,39.805,39.805,39.6634,39.7499,18900.0
2010-12-23 13:00:00,50.51,50.56,50.47,50.51,22200.0,39.7499,39.7893,39.7184,39.7499,22200.0
2010-12-23 13:30:00,50.52,50.56,50.45,50.5,19600.0,39.7578,39.7893,39.7027,39.7421,19600.0
2010-12-23 14:00:00,50.5,50.54,50.48,50.52,41500.0,39.7421,39.7735,39.7263,39.7578,41500.0
2010-12-23 14:30:00,50.53,50.58,50.42,50.57,44200.0,39.7657,39.805,39.6791,39.7971,44200.0
2010-12-23 15:00:00,50.56,50.58,50.48,50.55,43500.0,39.7893,39.805,39.7263,39.7814,43500.0
2010-12-23 15:30:00,50.55,50.57,50.44,50.56,117800.0,39.7814,39.7971,39.6948,39.7893,117800.0
2010-12-27 09:30:00,50.36,50.39,50.21,50.32,20500.0,39.6319,39.6555,39.5138,39.6004,20500.0
2010-12-27 10:00:00,50.32,50.5,50.3,50.46,19800.0,39.6004,39.7421,39.5847,39.7106,19800.0
2010-12-27 10:30:00,50.45,50.58,50.31,50.36,19400.0,39.7027,39.805,39.5925,39.6319,19400.0
2010-12-27 11:00:00,50.36,50.48,50.34,50.34,9500.0,39.6319,39.7263,39.6161,39.6161,9500.0
2010-12-27 11:30:00,50.31,50.51,50.3,50.46,19300.0,39.5925,39.7499,39.5847,39.7106,19300.0
2010-12-27 12:00:00,50.46,50.49,50.31,50.33,37000.0,39.7106,39.7342,39.5925,39.6083,37000.0
2010-12-27 12:30:00,50.31,50.33,50.25,50.3,21200.0,39.5925,39.6083,39.5453,39.5847,21200.0
2010-12-27 13:00:00,50.3,50.45,50.26,50.4,20000.0,39.5847,39.7027,39.5532,39.6634,20000.0
2010-12-27 13:30:00,50.39,50.67,50.36,50.66,13800.0,39.6555,39.8758,39.6319,39.868,13800.0
2010-12-27 14:00:00,50.66,50.66,50.53,50.54,16600.0,39.868,39.868,39.7657,39.7735,16600.0
2010-12-27 14:30:00,50.54,50.65,50.49,50.53,17600.0,39.7735,39.8601,39.7342,39.7657,17600.0
2010-12-27 15:00:00,50.53,50.59,50.49,50.56,26700.0,39.7657,39.8129,39.7342,39.7893,26700.0
2010-12-27 15:30:00,50.55,50.63,50.49,50.53,58200.0,39.7814,39.8444,39.7342,39.7657,58200.0
2010-12-28 09:30:00,50.74,50.91,50.49,50.65,38600.0,39.9309,40.0647,39.7342,39.8601,38600.0
2010-12-28 10:00:00,50.56,50.7,50.3,50.43,36400.0,39.7893,39.8995,39.5847,39.687,36400.0
2010-12-28 10:30:00,50.45,50.46,50.32,50.35,17600.0,39.7027,39.7106,39.6004,39.624,17600.0
2010-12-28 11:00:00,50.36,50.49,50.29,50.43,90200.0,39.6319,39.7342,39.5768,39.687,90200.0
2010-12-28 11:30:00,50.43,50.49,50.39,50.43,31600.0,39.687,39.7342,39.6555,39.687,31600.0
2010-12-28 12:00:00,50.42,50.55,50.38,50.52,13200.0,39.6791,39.7814,39.6476,39.7578,13200.0
2010-12-28 12:30:00,50.5,50.63,50.43,50.6,13200.0,39.7421,39.8444,39.687,39.8208,13200.0
2010-12-28 13:00:00,50.61,50.73,50.53,50.67,15300.0,39.8286,39.9231,39.7657,39.8758,15300.0
2010-12-28 13:30:00,50.67,50.77,50.67,50.74,16700.0,39.8758,39.9545,39.8758,39.9309,16700.0
2010-12-28 14:00:00,50.75,50.76,50.62,50.63,11500.0,39.9388,39.9467,39.8365,39.8444,11500.0
2010-12-28 14:30:00,50.62,50.63,50.59,50.6,6600.0,39.8365,39.8444,39.8129,39.8208,6600.0
2010-12-28 15:00:00,50.61,50.64,50.55,50.61,33000.0,39.8286,39.8522,39.7814,39.8286,33000.0
2010-12-28 15:30:00,50.61,50.7,50.59,50.66,43600.0,39.8286,39.8995,39.8129,39.868,43600.0
2010-12-29 09:30:00,50.84,51.33,50.65,51.21,59800.0,40.0096,40.3952,39.8601,40.3008,59800.0
2010-12-29 10:00:00,51.21,51.34,51.18,51.29,53600.0,40.3008,40.4031,40.2772,40.3638,53600.0
2010-12-29 10:30:00,51.3,51.51,51.07,51.21,62600.0,40.3716,40.5369,40.1906,40.3008,62600.0
2010-12-29 11:00:00,51.2,51.23,51.05,51.2,21600.0,40.2929,40.3165,40.1749,40.2929,21600.0
2010-12-29 11:30:00,51.19,51.26,51.19,51.21,25600.0,40.2851,40.3402,40.2851,40.3008,25600.0
2010-12-29 12:00:00,51.22,51.28,51.2,51.21,11800.0,40.3087,40.3559,40.2929,40.3008,11800.0
2010-12-29 12:30:00,51.21,51.21,51.12,51.18,12300.0,40.3008,40.3008,40.23,40.2772,12300.0
2010-12-29 13:00:00,51.18,51.23,51.16,51.19,14400.0,40.2772,40.3165,40.2615,40.2851,14400.0
2010-12-29 13:30:00,51.17,51.21,51.12,51.15,12200.0,40.2693,40.3008,40.23,40.2536,12200.0
2010-12-29 14:00:00,51.15,51.18,51.04,51.05,31500.0,40.2536,40.2772,40.167,40.1749,31500.0
2010-12-29 14:30:00,51.05,51.07,50.92,50.98,59000.0,40.1749,40.1906,40.0726,40.1198,59000.0
2010-12-29 15:00:00,50.97,51.04,50.9,50.95,87200.0,40.1119,40.167,40.0568,40.0962,87200.0
2010-12-29 15:30:00,50.96,51.05,50.93,50.96,45800.0,40.1041,40.1749,40.0805,40.1041,45800.0
2010-12-30 09:30:00,51.0,51.32,50.95,51.11,36500.0,40.1355,40.3874,40.0962,40.2221,36500.0
2010-12-30 10:00:00,51.07,51.26,50.96,51.09,43000.0,40.1906,40.3402,40.1041,40.2064,43000.0
2010-12-30 10:30:00,51.09,51.12,50.98,51.0,64000.0,40.2064,40.23,40.1198,40.1355,64000.0
2010-12-30 11:00:00,51.01,51.06,50.8,50.85,111700.0,40.1434,40.1828,39.9781,40.0175,111700.0
2010-12-30 11:30:00,50.86,50.89,50.73,50.74,35100.0,40.0254,40.049,39.9231,39.9309,35100.0
2010-12-30 12:00:00,50.75,50.88,50.72,50.84,23400.0,39.9388,40.0411,39.9152,40.0096,23400.0
2010-12-30 12:30:00,50.86,50.93,50.81,50.85,22300.0,40.0254,40.0805,39.986,40.0175,22300.0
2010-12-30 13:00:00,50.84,50.86,50.81,50.82,8400.0,40.0096,40.0254,39.986,39.9939,8400.0
2010-12-30 13:30:00,50.83,50.99,50.82,50.96,11100.0,40.0018,40.1277,39.9939,40.1041,11100.0
2010-12-30 14:00:00,50.97,50.97,50.89,50.89,16900.0,40.1119,40.1119,40.049,40.049,16900.0
2010-12-30 14:30:00,50.9,50.95,50.9,50.94,17300.0,40.0568,40.0962,40.0568,40.0883,17300.0
2010-12-30 15:00:00,50.94,50.94,50.84,50.88,21100.0,40.0883,40.0883,40.0096,40.0411,21100.0
2010-12-30 15:30:00,50.89,50.92,50.74,50.79,65300.0,40.049,40.0726,39.9309,39.9703,65300.0
2010-12-31 09:30:00,50.6,50.91,50.53,50.75,85400.0,39.8208,40.0647,39.7657,39.9388,85400.0
2010-12-31 10:00:00,50.72,51.02,50.61,51.01,71600.0,39.9152,40.1513,39.8286,40.1434,71600.0
2010-12-31 10:30:00,51.02,51.07,50.88,51.01,27800.0,40.1513,40.1906,40.0411,40.1434,27800.0
2010-12-31 11:00:00,50.99,51.1,50.95,51.04,8900.0,40.1277,40.2142,40.0962,40.167,8900.0
2010-12-31 11:30:00,51.01,51.06,50.98,51.01,3300.0,40.1434,40.1828,40.1198,40.1434,3300.0
2010-12-31 12:00:00,51.01,51.05,50.98,50.98,6700.0,40.1434,40.1749,40.1198,40.1198,6700.0
2010-12-31 12:30:00,50.98,50.98,50.76,50.84,9300.0,40.1198,40.1198,39.9467,40.0096,9300.0
2010-12-31 13:00:00,50.85,50.85,50.82,50.82,3400.0,40.0175,40.0175,39.9939,39.9939,3400.0
2010-12-31 13:30:00,50.83,50.95,50.81,50.81,7200.0,40.0018,40.0962,39.986,39.986,7200.0
2010-12-31 14:00:00,50.81,50.87,50.81,50.84,7400.0,39.986,40.0332,39.986,40.0096,7400.0
2010-12-31 14:30:00,50.83,51.03,50.83,51.03,11900.0,40.0018,40.1592,40.0018,40.1592,11900.0
2010-12-31 15:00:00,51.04,51.06,50.9,50.9,26500.0,40.167,40.1828,40.0568,40.0568,26500.0
2010-12-31 15:30:00,50.9,50.91,50.62,50.67,251700.0,40.0568,40.0647,39.8365,39.8758,251700.0
2011-01-03 09:30:00,51.21,52.24,51.09,52.19,117800.0,40.3008,41.1114,40.2064,41.072,117800.0
2011-01-03 10:00:00,52.2,52.49,52.07,52.48,229000.0,41.0799,41.3081,40.9776,41.3003,229000.0
2011-01-03 10:30:00,52.46,52.9,52.44,52.88,165300.0,41.2845,41.6308,41.2688,41.615,165300.0
2011-01-03 11:00:00,52.88,53.01,52.42,52.51,156400.0,41.615,41.7174,41.253,41.3239,156400.0
2011-01-03 11:30:00,52.51,52.69,52.42,52.69,118400.0,41.3239,41.4655,41.253,41.4655,118400.0
2011-01-03 12:00:00,52.7,52.7,52.47,52.55,207100.0,41.4734,41.4734,41.2924,41.3553,207100.0
2011-01-03 12:30:00,52.55,52.7,52.52,52.62,56600.0,41.3553,41.4734,41.3317,41.4104,56600.0
2011-01-03 13:00:00,52.61,52.65,52.52,52.62,70700.0,41.4026,41.434,41.3317,41.4104,70700.0
2011-01-03 13:30:00,52.62,52.85,52.56,52.85,93500.0,41.4104,41.5914,41.3632,41.5914,93500.0
2011-01-03 14:00:00,52.84,52.92,52.64,52.88,106300.0,41.5836,41.6465,41.4262,41.615,106300.0
2011-01-03 14:30:00,52.87,53.21,52.87,53.17,186200.0,41.6072,41.8748,41.6072,41.8433,186200.0
2011-01-03 15:00:00,53.17,53.22,52.74,52.74,214500.0,41.8433,41.8826,41.5049,41.5049,214500.0
2011-01-03 15:30:00,52.74,53.19,52.73,52.9,418300.0,41.5049,41.859,41.497,41.6308,418300.0
2011-01-04 09:30:00,53.14,53.21,52.48,52.62,68800.0,41.8197,41.8748,41.3003,41.4104,68800.0
2011-01-04 10:00:00,52.59,53.08,52.55,52.87,114200.0,41.3868,41.7724,41.3553,41.6072,114200.0
2011-01-04 10:30:00,52.86,52.95,52.25,52.26,90700.0,41.5993,41.6701,41.1193,41.1271,90700.0
2011-01-04 11:00:00,52.22,52.54,51.86,52.03,105000.0,41.0956,41.3475,40.8123,40.9461,105000.0
2011-01-04 11:30:00,52.0,52.24,51.63,51.63,66700.0,40.9225,41.1114,40.6313,40.6313,66700.0
2011-01-04 12:00:00,51.64,51.72,51.18,51.2,122100.0,40.6392,40.7022,40.2772,40.2929,122100.0
2011-01-04 12:30:00,51.21,51.61,51.17,51.61,48800.0,40.3008,40.6156,40.2693,40.6156,48800.0
2011-01-04 13:00:00,51.61,52.02,51.6,51.69,173700.0,40.6156,40.9383,40.6077,40.6786,173700.0
2011-01-04 13:30:00,51.7,51.74,51.51,51.51,51800.0,40.6864,40.7179,40.5369,40.5369,51800.0
2011-01-04 14:00:00,51.51,52.1,51.49,51.98,66500.0,40.5369,41.0012,40.5212,40.9068,66500.0
2011-01-04 14:30:00,51.96,51.96,51.71,51.76,43600.0,40.891,40.891,40.6943,40.7336,43600.0
2011-01-04 15:00:00,51.77,52.13,51.74,52.12,61200.0,40.7415,41.0248,40.7179,41.017,61200.0
2011-01-04 15:30:00,52.11,52.26,51.96,52.21,120900.0,41.0091,41.1271,40.891,41.0878,120900.0
2011-01-05 09:30:00,52.06,52.18,51.6,51.99,107400.0,40.9697,41.0642,40.6077,40.9146,107400.0
2011-01-05 10:00:00,51.99,52.57,51.98,52.43,98400.0,40.9146,41.3711,40.9068,41.2609,98400.0
2011-01-05 10:30:00,52.45,52.66,52.23,52.6,132700.0,41.2767,41.4419,41.1035,41.3947,132700.0
2011-01-05 11:00:00,52.6,52.79,52.51,52.73,60000.0,41.3947,41.5442,41.3239,41.497,60000.0
2011-01-05 11:30:00,52.7,52.74,52.52,52.53,51700.0,41.4734,41.5049,41.3317,41.3396,51700.0
2011-01-05 12:00:00,52.54,52.85,52.29,52.83,107100.0,41.3475,41.5914,41.1507,41.5757,107100.0
2011-01-05 12:30:00,52.84,52.89,52.64,52.74,94700.0,41.5836,41.6229,41.4262,41.5049,94700.0
2011-01-05 13:00:00,52.74,52.77,52.54,52.74,63800.0,41.5049,41.5285,41.3475,41.5049,63800.0
2011-01-05 13:30:00,52.74,53.18,52.7,53.15,72200.0,41.5049,41.8511,41.4734,41.8275,72200.0
2011-01-05 14:00:00,53.16,53.18,53.08,53.08,56400.0,41.8354,41.8511,41.7724,41.7724,56400.0
2011-01-05 14:30:00,53.07,53.09,52.94,53.0,86600.0,41.7646,41.7803,41.6623,41.7095,86600.0
2011-01-05 15:00:00,53.01,53.02,52.77,52.78,105700.0,41.7174,41.7252,41.5285,41.5364,105700.0
2011-01-05 15:30:00,52.77,52.99,52.74,52.88,194700.0,41.5285,41.7016,41.5049,41.615,194700.0
2011-01-06 09:30:00,53.03,53.29,52.6,53.12,51000.0,41.7331,41.9377,41.3947,41.8039,51000.0
2011-01-06 10:00:00,53.13,53.69,53.13,53.61,105100.0,41.8118,42.2525,41.8118,42.1895,105100.0
2011-01-06 10:30:00,53.59,53.63,52.97,53.09,94600.0,42.1738,42.2053,41.6859,41.7803,94600.0
2011-01-06 11:00:00,53.09,53.16,52.53,52.8,119600.0,41.7803,41.8354,41.3396,41.5521,119600.0
2011-01-06 11:30:00,52.81,52.93,52.44,52.57,116900.0,41.56,41.6544,41.2688,41.3711,116900.0
2011-01-06 12:00:00,52.58,52.59,52.33,52.41,94200.0,41.379,41.3868,41.1822,41.2452,94200.0
2011-01-06 12:30:00,52.39,52.39,52.0,52.06,211000.0,41.2294,41.2294,40.9225,40.9697,211000.0
2011-01-06 13:00:00,52.07,52.08,51.93,52.08,67700.0,40.9776,40.9855,40.8674,40.9855,67700.0
2011-01-06 13:30:00,52.08,52.27,51.99,52.27,74600.0,40.9855,41.135,40.9146,41.135,74600.0
2011-01-06 14:00:00,52.29,52.38,52.06,52.22,69300.0,41.1507,41.2216,40.9697,41.0956,69300.0
2011-01-06 14:30:00,52.23,52.24,51.85,51.9,55000.0,41.1035,41.1114,40.8045,40.8438,55000.0
2011-01-06 15:00:00,51.89,52.14,51.89,52.06,88900.0,40.8359,41.0327,40.8359,40.9697,88900.0
2011-01-06 15:30:00,52.05,52.4,51.96,52.33,194200.0,40.9619,41.2373,40.891,41.1822,194200.0
2011-01-07 09:30:00,52.12,52.78,51.97,52.28,91300.0,41.017,41.5364,40.8989,41.1429,91300.0
2011-01-07 10:00:00,52.26,52.47,52.23,52.25,140200.0,41.1271,41.2924,41.1035,41.1193,140200.0
2011-01-07 10:30:00,52.26,52.39,51.76,51.85,95400.0,41.1271,41.2294,40.7336,40.8045,95400.0
2011-01-07 11:00:00,51.83,51.92,51.52,51.56,100700.0,40.7887,40.8596,40.5448,40.5762,100700.0
2011-01-07 11:30:00,51.55,51.65,51.37,51.62,85200.0,40.5684,40.6471,40.4267,40.6235,85200.0
2011-01-07 12:00:00,51.59,51.7,51.3,51.35,49800.0,40.5999,40.6864,40.3716,40.411,49800.0
2011-01-07 12:30:00,51.3,51.33,50.78,51.05,87000.0,40.3716,40.3952,39.9624,40.1749,87000.0
2011-01-07 13:00:00,51.06,51.35,51.05,51.28,70500.0,40.1828,40.411,40.1749,40.3559,70500.0
2011-01-07 13:30:00,51.3,51.48,51.25,51.35,69100.0,40.3716,40.5133,40.3323,40.411,69100.0
2011-01-07 14:00:00,51.34,51.49,51.33,51.49,35600.0,40.4031,40.5212,40.3952,40.5212,35600.0
2011-01-07 14:30:00,51.49,51.67,51.41,51.57,68900.0,40.5212,40.6628,40.4582,40.5841,68900.0
2011-01-07 15:00:00,51.58,51.71,51.46,51.52,88800.0,40.592,40.6943,40.4976,40.5448,88800.0
2011-01-07 15:30:00,51.53,52.02,51.53,51.96,286400.0,40.5526,40.9383,40.5526,40.891,286400.0
2011-01-10 09:30:00,51.77,52.06,51.37,51.41,73600.0,40.7415,40.9697,40.4267,40.4582,73600.0
2011-01-10 10:00:00,51.41,51.53,51.16,51.18,148100.0,40.4582,40.5526,40.2615,40.2772,148100.0
2011-01-10 10:30:00,51.17,51.62,51.17,51.29,110600.0,40.2693,40.6235,40.2693,40.3638,110600.0
2011-01-10 11:00:00,51.3,51.52,51.15,51.5,103700.0,40.3716,40.5448,40.2536,40.529,103700.0
2011-01-10 11:30:00,51.51,51.91,51.36,51.85,86900.0,40.5369,40.8517,40.4189,40.8045,86900.0
2011-01-10 12:00:00,51.85,51.91,51.48,51.83,63600.0,40.8045,40.8517,40.5133,40.7887,63600.0
2011-01-10 12:30:00,51.83,52.16,51.73,52.12,77900.0,40.7887,41.0484,40.71,41.017,77900.0
2011-01-10 13:00:00,52.11,52.48,52.07,52.48,85700.0,41.0091,41.3003,40.9776,41.3003,85700.0
2011-01-10 13:30:00,52.49,52.56,52.33,52.37,88200.0,41.3081,41.3632,41.1822,41.2137,88200.0
2011-01-10 14:00:00,52.37,52.39,52.07,52.32,71700.0,41.2137,41.2294,40.9776,41.1743,71700.0
2011-01-10 14:30:00,52.33,52.35,52.03,52.12,67400.0,41.1822,41.198,40.9461,41.017,67400.0
2011-01-10 15:00:00,52.12,52.31,52.05,52.3,106100.0,41.017,41.1665,40.9619,41.1586,106100.0
2011-01-10 15:30:00,52.31,52.32,52.16,52.18,267500.0,41.1665,41.1743,41.0484,41.0642,267500.0
2011-01-11 09:30:00,52.55,53.22,52.4,53.06,92400.0,41.3553,41.8826,41.2373,41.7567,92400.0
2011-01-11 10:00:00,53.08,53.14,52.92,53.09,82400.0,41.7724,41.8197,41.6465,41.7803,82400.0
2011-01-11 10:30:00,53.09,53.12,52.81,53.04,43700.0,41.7803,41.8039,41.56,41.741,43700.0
2011-01-11 11:00:00,53.05,53.12,52.92,53.02,38800.0,41.7488,41.8039,41.6465,41.7252,38800.0
2011-01-11 11:30:00,53.03,53.15,53.01,53.12,34600.0,41.7331,41.8275,41.7174,41.8039,34600.0
2011-01-11 12:00:00,53.1,53.17,53.06,53.16,19200.0,41.7882,41.8433,41.7567,41.8354,19200.0
2011-01-11 12:30:00,53.17,53.53,53.15,53.53,59700.0,41.8433,42.1266,41.8275,42.1266,59700.0
2011-01-11 13:00:00,53.53,53.64,53.17,53.39,50100.0,42.1266,42.2131,41.8433,42.0164,50100.0
2011-01-11 13:30:00,53.38,53.45,53.08,53.15,44400.0,42.0085,42.0636,41.7724,41.8275,44400.0
2011-01-11 14:00:00,53.16,53.2,52.91,53.15,81000.0,41.8354,41.8669,41.6387,41.8275,81000.0
2011-01-11 14:30:00,53.15,53.34,53.1,53.26,93500.0,41.8275,41.9771,41.7882,41.9141,93500.0
2011-01-11 15:00:00,53.25,53.42,53.14,53.4,93500.0,41.9062,42.04,41.8197,42.0243,93500.0
2011-01-11 15:30:00,53.4,53.9,53.33,53.68,362200.0,42.0243,42.4178,41.9692,42.2446,362200.0
2011-01-12 09:30:00,54.24,54.93,54.22,54.79,174800.0,42.6853,43.2283,42.6696,43.1182,174800.0
2011-01-12 10:00:00,54.83,55.14,54.62,54.64,133400.0,43.1496,43.3936,42.9844,43.0001,133400.0
2011-01-12 10:30:00,54.62,54.7,54.4,54.45,91500.0,42.9844,43.0473,42.8112,42.8506,91500.0
2011-01-12 11:00:00,54.44,54.76,54.42,54.66,115300.0,42.8427,43.0946,42.827,43.0159,115300.0
2011-01-12 11:30:00,54.68,54.84,54.67,54.72,76100.0,43.0316,43.1575,43.0237,43.0631,76100.0
2011-01-12 12:00:00,54.71,54.72,54.53,54.7,43000.0,43.0552,43.0631,42.9136,43.0473,43000.0
2011-01-12 12:30:00,54.7,54.7,54.57,54.59,25200.0,43.0473,43.0473,42.945,42.9608,25200.0
2011-01-12 13:00:00,54.58,54.7,54.46,54.69,37300.0,42.9529,43.0473,42.8585,43.0395,37300.0
2011-01-12 13:30:00,54.68,54.69,54.44,54.55,125900.0,43.0316,43.0395,42.8427,42.9293,125900.0
2011-01-12 14:00:00,54.53,54.64,54.4,54.64,125000.0,42.9136,43.0001,42.8112,43.0001,125000.0
2011-01-12 14:30:00,54.64,55.05,54.64,55.0,363000.0,43.0001,43.3228,43.0001,43.2834,363000.0
2011-01-12 15:00:00,54.99,55.35,54.95,55.22,291600.0,43.2756,43.5589,43.2441,43.4566,291600.0
2011-01-12 15:30:00,55.22,55.25,55.02,55.1,274300.0,43.4566,43.4802,43.2992,43.3621,274300.0
2011-01-13 09:30:00,55.35,56.18,55.17,55.21,175600.0,43.5589,44.2121,43.4172,43.4487,175600.0
2011-01-13 10:00:00,55.24,55.28,54.7,54.98,90000.0,43.4723,43.5038,43.0473,43.2677,90000.0
2011-01-13 10:30:00,54.94,55.25,54.93,55.15,88100.0,43.2362,43.4802,43.2283,43.4015,88100.0
2011-01-13 11:00:00,55.12,55.24,54.88,54.99,162400.0,43.3779,43.4723,43.189,43.2756,162400.0
2011-01-13 11:30:00,55.0,55.5,54.92,54.94,80000.0,43.2834,43.6769,43.2205,43.2362,80000.0
2011-01-13 12:00:00,54.96,55.18,54.89,54.98,106200.0,43.252,43.4251,43.1969,43.2677,106200.0
2011-01-13 12:30:00,54.98,55.53,54.96,55.45,65900.0,43.2677,43.7005,43.252,43.6376,65900.0
2011-01-13 13:00:00,55.44,55.55,55.38,55.55,64100.0,43.6297,43.7163,43.5825,43.7163,64100.0
2011-01-13 13:30:00,55.56,55.71,55.54,55.64,69800.0,43.7241,43.8422,43.7084,43.7871,69800.0
2011-01-13 14:00:00,55.65,55.73,55.38,55.42,96500.0,43.795,43.8579,43.5825,43.614,96500.0
2011-01-13 14:30:00,55.44,55.48,55.19,55.2,114300.0,43.6297,43.6612,43.433,43.4408,114300.0
2011-01-13 15:00:00,55.21,55.47,55.21,55.34,73100.0,43.4487,43.6533,43.4487,43.551,73100.0
2011-01-13 15:30:00,55.34,55.38,55.0,55.36,374400.0,43.551,43.5825,43.2834,43.5667,374400.0
2011-01-14 09:30:00,55.16,55.16,54.17,54.47,284500.0,43.4093,43.4093,42.6302,42.8663,284500.0
2011-01-14 10:00:00,54.49,54.64,53.64,53.76,251400.0,42.8821,43.0001,42.2131,42.3076,251400.0
2011-01-14 10:30:00,53.77,54.16,53.57,53.67,126200.0,42.3155,42.6224,42.1581,42.2368,126200.0
2011-01-14 11:00:00,53.69,54.12,53.36,53.38,201200.0,42.2525,42.5909,41.9928,42.0085,201200.0
2011-01-14 11:30:00,53.38,53.99,53.11,53.8,211300.0,42.0085,42.4886,41.7961,42.3391,211300.0
2011-01-14 12:00:00,53.8,54.0,53.56,53.86,131600.0,42.3391,42.4965,42.1502,42.3863,131600.0
2011-01-14 12:30:00,53.87,54.05,53.83,53.96,74200.0,42.3942,42.5358,42.3627,42.465,74200.0
2011-01-14 13:00:00,53.97,54.04,53.78,53.78,73100.0,42.4728,42.5279,42.3233,42.3233,73100.0
2011-01-14 13:30:00,53.79,54.12,53.76,54.12,67800.0,42.3312,42.5909,42.3076,42.5909,67800.0
2011-01-14 14:00:00,54.12,54.27,54.05,54.22,86700.0,42.5909,42.7089,42.5358,42.6696,86700.0
2011-01-14 14:30:00,54.22,54.28,53.65,53.79,231500.0,42.6696,42.7168,42.221,42.3312,231500.0
2011-01-14 15:00:00,53.79,53.8,53.42,53.49,186700.0,42.3312,42.3391,42.04,42.0951,186700.0
2011-01-14 15:30:00,53.47,53.73,53.42,53.7,355700.0,42.0794,42.284,42.04,42.2604,355700.0
2011-01-18 09:30:00,53.83,54.22,53.32,53.91,321000.0,42.3627,42.6696,41.9613,42.4256,321000.0
2011-01-18 10:00:00,53.98,54.02,53.65,53.65,200100.0,42.4807,42.5122,42.221,42.221,200100.0
2011-01-18 10:30:00,53.67,53.86,53.46,53.6,324500.0,42.2368,42.3863,42.0715,42.1817,324500.0
2011-01-18 11:00:00,53.61,54.07,53.49,54.05,528000.0,42.1895,42.5515,42.0951,42.5358,528000.0
2011-01-18 11:30:00,54.06,54.14,53.55,53.64,392700.0,42.5437,42.6066,42.1423,42.2131,392700.0
2011-01-18 12:00:00,53.64,54.04,53.53,53.53,179400.0,42.2131,42.5279,42.1266,42.1266,179400.0
2011-01-18 12:30:00,53.52,53.9,53.26,53.9,107700.0,42.1187,42.4178,41.9141,42.4178,107700.0
2011-01-18 13:00:00,53.91,54.05,53.72,53.85,81600.0,42.4256,42.5358,42.2761,42.3784,81600.0
2011-01-18 13:30:00,53.82,53.83,53.45,53.8,212200.0,42.3548,42.3627,42.0636,42.3391,212200.0
2011-01-18 14:00:00,53.79,53.8,53.52,53.6,119000.0,42.3312,42.3391,42.1187,42.1817,119000.0
2011-01-18 14:30:00,53.59,53.8,53.57,53.61,144900.0,42.1738,42.3391,42.1581,42.1895,144900.0
2011-01-18 15:00:00,53.62,53.62,53.11,53.11,269800.0,42.1974,42.1974,41.7961,41.7961,269800.0
2011-01-18 15:30:00,53.11,53.65,52.94,53.62,644700.0,41.7961,42.221,41.6623,42.1974,644700.0
2011-01-19 09:30:00,53.67,53.7,52.54,52.8,104700.0,42.2368,42.2604,41.3475,41.5521,104700.0
2011-01-19 10:00:00,52.79,53.65,52.68,52.76,162900.0,41.5442,42.221,41.4577,41.5206,162900.0
2011-01-19 10:30:00,52.75,52.76,52.25,52.57,103500.0,41.5127,41.5206,41.1193,41.3711,103500.0
2011-01-19 11:00:00,52.57,52.59,52.29,52.51,65600.0,41.3711,41.3868,41.1507,41.3239,65600.0
2011-01-19 11:30:00,52.5,52.68,52.26,52.29,84900.0,41.316,41.4577,41.1271,41.1507,84900.0
2011-01-19 12:00:00,52.31,52.61,52.27,52.43,62000.0,41.1665,41.4026,41.135,41.2609,62000.0
2011-01-19 12:30:00,52.42,52.48,52.17,52.48,61000.0,41.253,41.3003,41.0563,41.3003,61000.0
2011-01-19 13:00:00,52.47,52.64,52.41,52.6,65300.0,41.2924,41.4262,41.2452,41.3947,65300.0
2011-01-19 13:30:00,52.59,52.69,52.47,52.68,53300.0,41.3868,41.4655,41.2924,41.4577,53300.0
2011-01-19 14:00:00,52.68,52.71,52.05,52.14,105100.0,41.4577,41.4813,40.9619,41.0327,105100.0
2011-01-19 14:30:00,52.14,52.18,51.73,51.8,140800.0,41.0327,41.0642,40.71,40.7651,140800.0
2011-01-19 15:00:00,51.79,52.12,51.78,52.06,123800.0,40.7573,41.017,40.7494,40.9697,123800.0
2011-01-19 15:30:00,52.06,52.19,51.84,52.15,434000.0,40.9697,41.072,40.7966,41.0406,434000.0
2011-01-20 09:30:00,51.99,52.07,51.1,51.76,129800.0,40.9146,40.9776,40.2142,40.7336,129800.0
2011-01-20 10:00:00,51.85,52.12,51.32,51.39,146000.0,40.8045,41.017,40.3874,40.4425,146000.0
2011-01-20 10:30:00,51.39,51.43,50.77,50.81,136700.0,40.4425,40.4739,39.9545,39.986,136700.0
2011-01-20 11:00:00,50.79,51.1,50.48,50.51,144900.0,39.9703,40.2142,39.7263,39.7499,144900.0
2011-01-20 11:30:00,50.5,50.51,50.1,50.29,180800.0,39.7421,39.7499,39.4273,39.5768,180800.0
2011-01-20 12:00:00,50.3,50.46,50.18,50.28,191100.0,39.5847,39.7106,39.4902,39.5689,191100.0
2011-01-20 12:30:00,50.28,50.58,50.27,50.37,128000.0,39.5689,39.805,39.5611,39.6398,128000.0
2011-01-20 13:00:00,50.36,50.5,50.24,50.27,114100.0,39.6319,39.7421,39.5374,39.5611,114100.0
2011-01-20 13:30:00,50.26,50.67,50.24,50.64,154100.0,39.5532,39.8758,39.5374,39.8522,154100.0
2011-01-20 14:00:00,50.63,50.99,50.54,50.94,132100.0,39.8444,40.1277,39.7735,40.0883,132100.0
2011-01-20 14:30:00,50.93,51.33,50.81,50.85,143700.0,40.0805,40.3952,39.986,40.0175,143700.0
2011-01-20 15:00:00,50.85,50.93,50.47,50.5,142900.0,40.0175,40.0805,39.7184,39.7421,142900.0
2011-01-20 15:30:00,50.5,50.89,50.36,50.87,442900.0,39.7421,40.049,39.6319,40.0332,442900.0
2011-01-21 09:30:00,51.38,51.77,51.18,51.68,70400.0,40.4346,40.7415,40.2772,40.6707,70400.0
2011-01-21 10:00:00,51.7,51.9,51.63,51.73,65000.0,40.6864,40.8438,40.6313,40.71,65000.0
2011-01-21 10:30:00,51.68,51.69,51.35,51.36,36100.0,40.6707,40.6786,40.411,40.4189,36100.0
2011-01-21 11:00:00,51.37,51.46,51.18,51.31,39600.0,40.4267,40.4976,40.2772,40.3795,39600.0
2011-01-21 11:30:00,51.31,51.33,51.02,51.05,80000.0,40.3795,40.3952,40.1513,40.1749,80000.0
2011-01-21 12:00:00,51.04,51.11,50.96,51.08,68200.0,40.167,40.2221,40.1041,40.1985,68200.0
2011-01-21 12:30:00,51.07,51.19,50.92,50.98,49900.0,40.1906,40.2851,40.0726,40.1198,49900.0
2011-01-21 13:00:00,50.96,51.07,50.91,51.02,70300.0,40.1041,40.1906,40.0647,40.1513,70300.0
2011-01-21 13:30:00,51.03,51.2,51.01,51.2,45900.0,40.1592,40.2929,40.1434,40.2929,45900.0
2011-01-21 14:00:00,51.21,51.31,51.13,51.18,64300.0,40.3008,40.3795,40.2378,40.2772,64300.0
2011-01-21 14:30:00,51.17,51.48,51.17,51.41,71900.0,40.2693,40.5133,40.2693,40.4582,71900.0
2011-01-21 15:00:00,51.41,51.62,51.38,51.38,93100.0,40.4582,40.6235,40.4346,40.4346,93100.0
2011-01-21 15:30:00,51.38,51.42,51.22,51.32,169600.0,40.4346,40.4661,40.3087,40.3874,169600.0
2011-01-24 09:30:00,51.42,51.69,51.35,51.49,63900.0,40.4661,40.6786,40.411,40.5212,63900.0
2011-01-24 10:00:00,51.49,51.99,51.45,51.92,136300.0,40.5212,40.9146,40.4897,40.8596,136300.0
2011-01-24 10:30:00,51.89,51.99,51.85,51.99,31100.0,40.8359,40.9146,40.8045,40.9146,31100.0
2011-01-24 11:00:00,51.96,52.3,51.86,52.19,125200.0,40.891,41.1586,40.8123,41.072,125200.0
2011-01-24 11:30:00,52.19,52.43,52.18,52.2,46600.0,41.072,41.2609,41.0642,41.0799,46600.0
2011-01-24 12:00:00,52.2,52.34,51.81,51.83,70200.0,41.0799,41.1901,40.773,40.7887,70200.0
2011-01-24 12:30:00,51.81,51.83,51.64,51.66,56400.0,40.773,40.7887,40.6392,40.6549,56400.0
2011-01-24 13:00:00,51.65,51.89,51.63,51.76,42200.0,40.6471,40.8359,40.6313,40.7336,42200.0
2011-01-24 13:30:00,51.74,51.89,51.69,51.82,37800.0,40.7179,40.8359,40.6786,40.7809,37800.0
2011-01-24 14:00:00,51.83,52.17,51.8,52.1,30600.0,40.7887,41.0563,40.7651,41.0012,30600.0
2011-01-24 14:30:00,52.1,52.2,52.0,52.06,54500.0,41.0012,41.0799,40.9225,40.9697,54500.0
2011-01-24 15:00:00,52.05,52.1,51.68,51.68,63100.0,40.9619,41.0012,40.6707,40.6707,63100.0
2011-01-24 15:30:00,51.69,52.08,51.69,52.04,116700.0,40.6786,40.9855,40.6786,40.954,116700.0
2011-01-25 09:30:00,51.89,51.96,51.25,51.41,66100.0,40.8359,40.891,40.3323,40.4582,66100.0
2011-01-25 10:00:00,51.43,51.55,51.13,51.28,57100.0,40.4739,40.5684,40.2378,40.3559,57100.0
2011-01-25 10:30:00,51.25,51.38,51.11,51.21,79500.0,40.3323,40.4346,40.2221,40.3008,79500.0
2011-01-25 11:00:00,51.21,51.21,50.5,50.55,97400.0,40.3008,40.3008,39.7421,39.7814,97400.0
2011-01-25 11:30:00,50.54,50.6,50.28,50.51,116000.0,39.7735,39.8208,39.5689,39.7499,116000.0
2011-01-25 12:00:00,50.5,50.73,50.47,50.65,70300.0,39.7421,39.9231,39.7184,39.8601,70300.0
2011-01-25 12:30:00,50.66,50.9,50.65,50.82,60000.0,39.868,40.0568,39.8601,39.9939,60000.0
2011-01-25 13:00:00,50.84,50.94,50.71,50.72,39900.0,40.0096,40.0883,39.9073,39.9152,39900.0
2011-01-25 13:30:00,50.72,50.88,50.53,50.85,47000.0,39.9152,40.0411,39.7657,40.0175,47000.0
2011-01-25 14:00:00,50.83,50.83,50.6,50.65,44400.0,40.0018,40.0018,39.8208,39.8601,44400.0
2011-01-25 14:30:00,50.65,50.84,50.61,50.78,71600.0,39.8601,40.0096,39.8286,39.9624,71600.0
2011-01-25 15:00:00,50.79,51.1,50.78,51.1,51000.0,39.9703,40.2142,39.9624,40.2142,51000.0
2011-01-25 15:30:00,51.1,51.32,50.95,51.29,106100.0,40.2142,40.3874,40.0962,40.3638,106100.0
2011-01-26 09:30:00,51.5,52.07,51.4,51.88,92600.0,40.529,40.9776,40.4503,40.8281,92600.0
2011-01-26 10:00:00,51.93,52.83,51.93,52.68,53900.0,40.8674,41.5757,40.8674,41.4577,53900.0
2011-01-26 10:30:00,52.69,52.89,52.35,52.38,40600.0,41.4655,41.6229,41.198,41.2216,40600.0
2011-01-26 11:00:00,52.35,52.63,52.21,52.26,72600.0,41.198,41.4183,41.0878,41.1271,72600.0
2011-01-26 11:30:00,52.26,52.46,52.08,52.2,52100.0,41.1271,41.2845,40.9855,41.0799,52100.0
2011-01-26 12:00:00,52.23,52.55,52.2,52.29,46000.0,41.1035,41.3553,41.0799,41.1507,46000.0
2011-01-26 12:30:00,52.27,52.4,52.24,52.36,36500.0,41.135,41.2373,41.1114,41.2058,36500.0
2011-01-26 13:00:00,52.37,52.38,52.23,52.29,49500.0,41.2137,41.2216,41.1035,41.1507,49500.0
2011-01-26 13:30:00,52.31,52.43,52.29,52.31,42500.0,41.1665,41.2609,41.1507,41.1665,42500.0
2011-01-26 14:00:00,52.31,52.51,52.24,52.46,108200.0,41.1665,41.3239,41.1114,41.2845,108200.0
2011-01-26 14:30:00,52.44,52.73,52.35,52.59,99700.0,41.2688,41.497,41.198,41.3868,99700.0
2011-01-26 15:00:00,52.58,52.61,52.27,52.38,141000.0,41.379,41.4026,41.135,41.2216,141000.0
2011-01-26 15:30:00,52.38,52.4,52.26,52.3,283500.0,41.2216,41.2373,41.1271,41.1586,283500.0
2011-01-27 09:30:00,52.38,52.88,51.88,52.47,114300.0,41.2216,41.615,40.8281,41.2924,114300.0
2011-01-27 10:00:00,52.48,52.49,51.39,51.92,252300.0,41.3003,41.3081,40.4425,40.8596,252300.0
2011-01-27 10:30:00,51.94,52.05,51.45,51.58,240500.0,40.8753,40.9619,40.4897,40.592,240500.0
2011-01-27 11:00:00,51.58,51.62,50.94,51.38,170600.0,40.592,40.6235,40.0883,40.4346,170600.0
2011-01-27 11:30:00,51.38,51.46,51.21,51.27,112700.0,40.4346,40.4976,40.3008,40.348,112700.0
2011-01-27 12:00:00,51.26,51.32,51.2,51.22,75700.0,40.3402,40.3874,40.2929,40.3087,75700.0
2011-01-27 12:30:00,51.25,51.39,51.22,51.37,89800.0,40.3323,40.4425,40.3087,40.4267,89800.0
2011-01-27 13:00:00,51.38,51.69,51.38,51.6,61900.0,40.4346,40.6786,40.4346,40.6077,61900.0
2011-01-27 13:30:00,51.6,51.64,51.48,51.52,61100.0,40.6077,40.6392,40.5133,40.5448,61100.0
2011-01-27 14:00:00,51.52,51.62,51.47,51.51,70800.0,40.5448,40.6235,40.5054,40.5369,70800.0
2011-01-27 14:30:00,51.52,51.64,51.5,51.58,96100.0,40.5448,40.6392,40.529,40.592,96100.0
2011-01-27 15:00:00,51.58,51.64,51.49,51.54,93000.0,40.592,40.6392,40.5212,40.5605,93000.0
2011-01-27 15:30:00,51.54,51.68,51.41,51.43,203300.0,40.5605,40.6707,40.4582,40.4739,203300.0
2011-01-28 09:30:00,51.5,51.94,51.25,51.26,87500.0,40.529,40.8753,40.3323,40.3402,87500.0
2011-01-28 10:00:00,51.25,51.25,50.48,50.48,133900.0,40.3323,40.3323,39.7263,39.7263,133900.0
2011-01-28 10:30:00,50.45,50.71,50.37,50.52,157900.0,39.7027,39.9073,39.6398,39.7578,157900.0
2011-01-28 11:00:00,50.52,50.82,50.47,50.7,93100.0,39.7578,39.9939,39.7184,39.8995,93100.0
2011-01-28 11:30:00,50.7,50.7,50.12,50.17,55400.0,39.8995,39.8995,39.443,39.4824,55400.0
2011-01-28 12:00:00,50.17,50.46,50.01,50.3,72000.0,39.4824,39.7106,39.3564,39.5847,72000.0
2011-01-28 12:30:00,50.29,50.43,50.12,50.23,62000.0,39.5768,39.687,39.443,39.5296,62000.0
2011-01-28 13:00:00,50.23,50.23,49.91,50.11,97800.0,39.5296,39.5296,39.2777,39.4351,97800.0
2011-01-28 13:30:00,50.12,50.19,49.82,50.16,82900.0,39.443,39.4981,39.2069,39.4745,82900.0
2011-01-28 14:00:00,50.16,50.18,49.95,50.0,73100.0,39.4745,39.4902,39.3092,39.3486,73100.0
2011-01-28 14:30:00,50.01,50.2,49.84,49.88,140700.0,39.3564,39.506,39.2227,39.2541,140700.0
2011-01-28 15:00:00,49.88,50.21,49.87,49.91,147300.0,39.2541,39.5138,39.2463,39.2777,147300.0
2011-01-28 15:30:00,49.91,50.04,49.87,49.99,218500.0,39.2777,39.3801,39.2463,39.3407,218500.0
2011-01-31 09:30:00,50.09,50.83,50.09,50.32,73600.0,39.4194,40.0018,39.4194,39.6004,73600.0
2011-01-31 10:00:00,50.39,50.78,50.36,50.62,63700.0,39.6555,39.9624,39.6319,39.8365,63700.0
2011-01-31 10:30:00,50.64,50.96,50.46,50.83,54100.0,39.8522,40.1041,39.7106,40.0018,54100.0
2011-01-31 11:00:00,50.84,50.95,50.55,50.58,94300.0,40.0096,40.0962,39.7814,39.805,94300.0
2011-01-31 11:30:00,50.57,51.01,50.55,50.97,87900.0,39.7971,40.1434,39.7814,40.1119,87900.0
2011-01-31 12:00:00,50.97,50.98,50.73,50.8,145400.0,40.1119,40.1198,39.9231,39.9781,145400.0
2011-01-31 12:30:00,50.79,50.9,50.76,50.87,36500.0,39.9703,40.0568,39.9467,40.0332,36500.0
2011-01-31 13:00:00,50.89,50.95,50.81,50.91,51200.0,40.049,40.0962,39.986,40.0647,51200.0
2011-01-31 13:30:00,50.9,50.95,50.78,50.88,31400.0,40.0568,40.0962,39.9624,40.0411,31400.0
2011-01-31 14:00:00,50.88,50.92,50.71,50.71,52900.0,40.0411,40.0726,39.9073,39.9073,52900.0
2011-01-31 14:30:00,50.71,50.79,50.49,50.71,71300.0,39.9073,39.9703,39.7342,39.9073,71300.0
2011-01-31 15:00:00,50.73,50.88,50.71,50.79,68100.0,39.9231,40.0411,39.9073,39.9703,68100.0
2011-01-31 15:30:00,50.78,50.88,50.67,50.71,171600.0,39.9624,40.0411,39.8758,39.9073,171600.0
2011-02-01 09:30:00,51.23,51.53,51.1,51.15,59600.0,40.3165,40.5526,40.2142,40.2536,59600.0
2011-02-01 10:00:00,51.19,51.34,50.97,51.12,111500.0,40.2851,40.4031,40.1119,40.23,111500.0
2011-02-01 10:30:00,51.12,51.16,51.01,51.09,122700.0,40.23,40.2615,40.1434,40.2064,122700.0
2011-02-01 11:00:00,51.09,51.56,51.09,51.3,124300.0,40.2064,40.5762,40.2064,40.3716,124300.0
2011-02-01 11:30:00,51.32,51.52,51.17,51.36,218000.0,40.3874,40.5448,40.2693,40.4189,218000.0
2011-02-01 12:00:00,51.39,51.71,51.32,51.62,82100.0,40.4425,40.6943,40.3874,40.6235,82100.0
2011-02-01 12:30:00,51.62,51.62,51.38,51.45,66500.0,40.6235,40.6235,40.4346,40.4897,66500.0
2011-02-01 13:00:00,51.43,51.74,51.43,51.66,99200.0,40.4739,40.7179,40.4739,40.6549,99200.0
2011-02-01 13:30:00,51.66,51.72,51.46,51.47,89400.0,40.6549,40.7022,40.4976,40.5054,89400.0
2011-02-01 14:00:00,51.49,51.49,51.11,51.11,69500.0,40.5212,40.5212,40.2221,40.2221,69500.0
2011-02-01 14:30:00,51.11,51.31,51.1,51.16,112200.0,40.2221,40.3795,40.2142,40.2615,112200.0
2011-02-01 15:00:00,51.16,51.18,51.11,51.13,135800.0,40.2615,40.2772,40.2221,40.2378,135800.0
2011-02-01 15:30:00,51.13,51.34,51.08,51.18,254500.0,40.2378,40.4031,40.1985,40.2772,254500.0
2011-02-02 09:30:00,51.06,51.3,50.82,51.24,167600.0,40.1828,40.3716,39.9939,40.3244,167600.0
2011-02-02 10:00:00,51.24,51.48,51.08,51.46,198300.0,40.3244,40.5133,40.1985,40.4976,198300.0
2011-02-02 10:30:00,51.47,51.89,51.29,51.88,144500.0,40.5054,40.8359,40.3638,40.8281,144500.0
2011-02-02 11:00:00,51.88,51.88,51.14,51.28,110500.0,40.8281,40.8281,40.2457,40.3559,110500.0
2011-02-02 11:30:00,51.24,51.37,51.1,51.28,79400.0,40.3244,40.4267,40.2142,40.3559,79400.0
2011-02-02 12:00:00,51.32,51.37,51.19,51.19,87300.0,40.3874,40.4267,40.2851,40.2851,87300.0
2011-02-02 12:30:00,51.2,51.58,51.2,51.5,111500.0,40.2929,40.592,40.2929,40.529,111500.0
2011-02-02 13:00:00,51.5,51.64,51.43,51.6,52900.0,40.529,40.6392,40.4739,40.6077,52900.0
2011-02-02 13:30:00,51.6,51.62,51.38,51.44,64100.0,40.6077,40.6235,40.4346,40.4818,64100.0
2011-02-02 14:00:00,51.45,51.51,51.41,51.48,48800.0,40.4897,40.5369,40.4582,40.5133,48800.0
2011-02-02 14:30:00,51.48,51.52,51.44,51.46,66300.0,40.5133,40.5448,40.4818,40.4976,66300.0
2011-02-02 15:00:00,51.45,51.52,51.13,51.13,112400.0,40.4897,40.5448,40.2378,40.2378,112400.0
2011-02-02 15:30:00,51.15,51.19,50.89,50.97,266300.0,40.2536,40.2851,40.049,40.1119,266300.0
2011-02-03 09:30:00,51.0,51.2,50.74,51.01,48900.0,40.1355,40.2929,39.9309,40.1434,48900.0
2011-02-03 10:00:00,51.07,51.16,50.42,50.85,53400.0,40.1906,40.2615,39.6791,40.0175,53400.0
2011-02-03 10:30:00,50.86,50.97,50.7,50.88,73200.0,40.0254,40.1119,39.8995,40.0411,73200.0
2011-02-03 11:00:00,50.88,51.05,50.66,51.0,83200.0,40.0411,40.1749,39.868,40.1355,83200.0
2011-02-03 11:30:00,51.01,51.05,50.92,51.03,26700.0,40.1434,40.1749,40.0726,40.1592,26700.0
2011-02-03 12:00:00,51.03,51.03,50.91,50.98,22500.0,40.1592,40.1592,40.0647,40.1198,22500.0
2011-02-03 12:30:00,50.99,51.02,50.89,51.02,57100.0,40.1277,40.1513,40.049,40.1513,57100.0
2011-02-03 13:00:00,51.0,51.09,50.91,51.09,31200.0,40.1355,40.2064,40.0647,40.2064,31200.0
2011-02-03 13:30:00,51.11,51.14,50.94,51.1,103200.0,40.2221,40.2457,40.0883,40.2142,103200.0
2011-02-03 14:00:00,51.06,51.32,50.99,51.31,66800.0,40.1828,40.3874,40.1277,40.3795,66800.0
2011-02-03 14:30:00,51.31,51.54,51.22,51.47,58200.0,40.3795,40.5605,40.3087,40.5054,58200.0
2011-02-03 15:00:00,51.49,51.7,51.49,51.53,56000.0,40.5212,40.6864,40.5212,40.5526,56000.0
2011-02-03 15:30:00,51.55,51.56,51.24,51.26,262900.0,40.5684,40.5762,40.3244,40.3402,262900.0
2011-02-04 09:30:00,51.32,51.85,51.23,51.82,87500.0,40.3874,40.8045,40.3165,40.7809,87500.0
2011-02-04 10:00:00,51.84,52.31,51.74,52.16,79500.0,40.7966,41.1665,40.7179,41.0484,79500.0
2011-02-04 10:30:00,52.17,52.24,51.8,51.98,76000.0,41.0563,41.1114,40.7651,40.9068,76000.0
2011-02-04 11:00:00,51.98,52.04,51.74,51.94,43600.0,40.9068,40.954,40.7179,40.8753,43600.0
2011-02-04 11:30:00,51.95,52.18,51.76,51.76,60900.0,40.8832,41.0642,40.7336,40.7336,60900.0
2011-02-04 12:00:00,51.78,52.0,51.74,51.91,19800.0,40.7494,40.9225,40.7179,40.8517,19800.0
2011-02-04 12:30:00,51.92,52.1,51.92,51.97,16300.0,40.8596,41.0012,40.8596,40.8989,16300.0
2011-02-04 13:00:00,52.0,52.23,52.0,52.15,28000.0,40.9225,41.1035,40.9225,41.0406,28000.0
2011-02-04 13:30:00,52.12,52.22,52.0,52.18,95400.0,41.017,41.0956,40.9225,41.0642,95400.0
2011-02-04 14:00:00,52.19,52.19,52.0,52.11,27100.0,41.072,41.072,40.9225,41.0091,27100.0
2011-02-04 14:30:00,52.07,52.07,51.87,52.0,39900.0,40.9776,40.9776,40.8202,40.9225,39900.0
2011-02-04 15:00:00,52.03,52.19,51.96,52.09,35100.0,40.9461,41.072,40.891,40.9933,35100.0
2011-02-04 15:30:00,52.1,52.32,52.09,52.19,100300.0,41.0012,41.1743,40.9933,41.072,100300.0
2011-02-07 09:30:00,52.38,52.99,52.34,52.41,119800.0,41.2216,41.7016,41.1901,41.2452,119800.0
2011-02-07 10:00:00,52.45,53.64,52.45,53.29,212600.0,41.2767,42.2131,41.2767,41.9377,212600.0
2011-02-07 10:30:00,53.28,53.66,53.23,53.47,98800.0,41.9298,42.2289,41.8905,42.0794,98800.0
2011-02-07 11:00:00,53.47,53.52,52.85,53.18,103900.0,42.0794,42.1187,41.5914,41.8511,103900.0
2011-02-07 11:30:00,53.18,53.24,52.89,52.89,71200.0,41.8511,41.8984,41.6229,41.6229,71200.0
2011-02-07 12:00:00,52.9,53.22,52.88,53.04,65300.0,41.6308,41.8826,41.615,41.741,65300.0
2011-02-07 12:30:00,53.05,53.33,53.04,53.19,50300.0,41.7488,41.9692,41.741,41.859,50300.0
2011-02-07 13:00:00,53.21,53.23,53.06,53.06,74000.0,41.8748,41.8905,41.7567,41.7567,74000.0
2011-02-07 13:30:00,53.06,53.37,53.01,53.36,70200.0,41.7567,42.0007,41.7174,41.9928,70200.0
2011-02-07 14:00:00,53.36,53.4,53.16,53.21,75200.0,41.9928,42.0243,41.8354,41.8748,75200.0
2011-02-07 14:30:00,53.2,53.45,52.81,53.37,189800.0,41.8669,42.0636,41.56,42.0007,189800.0
2011-02-07 15:00:00,53.37,53.48,53.17,53.24,152600.0,42.0007,42.0872,41.8433,41.8984,152600.0
2011-02-07 15:30:00,53.24,53.47,53.1,53.46,237200.0,41.8984,42.0794,41.7882,42.0715,237200.0
2011-02-08 09:30:00,52.02,54.04,51.75,52.99,625100.0,40.9383,42.5279,40.7258,41.7016,625100.0
2011-02-08 10:00:00,53.0,53.45,51.6,52.82,552500.0,41.7095,42.0636,40.6077,41.5678,552500.0
2011-02-08 10:30:00,52.83,53.4,52.8,52.92,254900.0,41.5757,42.0243,41.5521,41.6465,254900.0
2011-02-08 11:00:00,52.93,53.2,52.52,52.84,276800.0,41.6544,41.8669,41.3317,41.5836,276800.0
2011-02-08 11:30:00,52.84,53.4,52.83,53.17,188400.0,41.5836,42.0243,41.5757,41.8433,188400.0
2011-02-08 12:00:00,53.16,53.74,53.11,53.72,147100.0,41.8354,42.2918,41.7961,42.2761,147100.0
2011-02-08 12:30:00,53.73,53.85,53.47,53.51,139100.0,42.284,42.3784,42.0794,42.1108,139100.0
2011-02-08 13:00:00,53.52,53.52,52.81,52.97,123900.0,42.1187,42.1187,41.56,41.6859,123900.0
2011-02-08 13:30:00,52.97,53.25,52.92,53.0,134700.0,41.6859,41.9062,41.6465,41.7095,134700.0
2011-02-08 14:00:00,53.0,53.1,52.83,52.91,116000.0,41.7095,41.7882,41.5757,41.6387,116000.0
2011-02-08 14:30:00,52.91,52.96,52.49,52.58,103800.0,41.6387,41.678,41.3081,41.379,103800.0
2011-02-08 15:00:00,52.59,52.59,52.22,52.24,176400.0,41.3868,41.3868,41.0956,41.1114,176400.0
2011-02-08 15:30:00,52.24,52.61,52.23,52.32,325500.0,41.1114,41.4026,41.1035,41.1743,325500.0
2011-02-09 09:30:00,52.48,53.36,52.48,52.98,324800.0,41.3003,41.9928,41.3003,41.6937,324800.0
2011-02-09 10:00:00,52.99,53.1,52.77,52.92,145100.0,41.7016,41.7882,41.5285,41.6465,145100.0
2011-02-09 10:30:00,52.92,53.04,52.88,52.97,237500.0,41.6465,41.741,41.615,41.6859,237500.0
2011-02-09 11:00:00,52.97,53.0,52.5,52.51,130600.0,41.6859,41.7095,41.316,41.3239,130600.0
2011-02-09 11:30:00,52.52,52.69,52.51,52.61,164700.0,41.3317,41.4655,41.3239,41.4026,164700.0
2011-02-09 12:00:00,52.61,52.63,52.48,52.51,46300.0,41.4026,41.4183,41.3003,41.3239,46300.0
2011-02-09 12:30:00,52.51,52.75,52.51,52.67,120300.0,41.3239,41.5127,41.3239,41.4498,120300.0
2011-02-09 13:00:00,52.68,52.72,52.55,52.55,69800.0,41.4577,41.4891,41.3553,41.3553,69800.0
2011-02-09 13:30:00,52.54,52.55,52.05,52.06,62500.0,41.3475,41.3553,40.9619,40.9697,62500.0
2011-02-09 14:00:00,52.07,52.07,51.79,51.86,125800.0,40.9776,40.9776,40.7573,40.8123,125800.0
2011-02-09 14:30:00,51.86,51.93,51.6,51.66,108000.0,40.8123,40.8674,40.6077,40.6549,108000.0
2011-02-09 15:00:00,51.65,51.9,51.65,51.83,167700.0,40.6471,40.8438,40.6471,40.7887,167700.0
2011-02-09 15:30:00,51.85,51.88,51.7,51.83,324300.0,40.8045,40.8281,40.6864,40.7887,324300.0
2011-02-10 09:30:00,51.93,52.82,51.89,52.35,292200.0,40.8674,41.5678,40.8359,41.198,292200.0
2011-02-10 10:00:00,52.36,52.98,52.04,52.98,216300.0,41.2058,41.6937,40.954,41.6937,216300.0
2011-02-10 10:30:00,52.99,52.99,52.58,52.6,170300.0,41.7016,41.7016,41.379,41.3947,170300.0
2011-02-10 11:00:00,52.59,52.93,52.59,52.93,76300.0,41.3868,41.6544,41.3868,41.6544,76300.0
2011-02-10 11:30:00,52.93,53.0,52.84,52.91,71600.0,41.6544,41.7095,41.5836,41.6387,71600.0
2011-02-10 12:00:00,52.91,53.0,52.84,52.99,69400.0,41.6387,41.7095,41.5836,41.7016,69400.0
2011-02-10 12:30:00,53.0,53.01,52.84,52.84,98300.0,41.7095,41.7174,41.5836,41.5836,98300.0
2011-02-10 13:00:00,52.86,52.87,52.64,52.66,70700.0,41.5993,41.6072,41.4262,41.4419,70700.0
2011-02-10 13:30:00,52.65,52.81,52.51,52.51,86400.0,41.434,41.56,41.3239,41.3239,86400.0
2011-02-10 14:00:00,52.52,52.76,52.47,52.58,106000.0,41.3317,41.5206,41.2924,41.379,106000.0
2011-02-10 14:30:00,52.58,52.64,52.39,52.46,95000.0,41.379,41.4262,41.2294,41.2845,95000.0
2011-02-10 15:00:00,52.46,52.75,52.46,52.69,94500.0,41.2845,41.5127,41.2845,41.4655,94500.0
2011-02-10 15:30:00,52.68,52.96,52.64,52.81,215300.0,41.4577,41.678,41.4262,41.56,215300.0
2011-02-11 09:30:00,53.11,53.11,52.59,52.93,95300.0,41.7961,41.7961,41.3868,41.6544,95300.0
2011-02-11 10:00:00,52.93,53.0,52.69,52.97,63200.0,41.6544,41.7095,41.4655,41.6859,63200.0
2011-02-11 10:30:00,52.97,53.12,52.79,53.1,89900.0,41.6859,41.8039,41.5442,41.7882,89900.0
2011-02-11 11:00:00,53.09,53.42,52.71,52.74,126000.0,41.7803,42.04,41.4813,41.5049,126000.0
2011-02-11 11:30:00,52.75,53.01,52.74,52.99,136700.0,41.5127,41.7174,41.5049,41.7016,136700.0
2011-02-11 12:00:00,52.99,53.02,52.81,52.88,55700.0,41.7016,41.7252,41.56,41.615,55700.0
2011-02-11 12:30:00,52.91,53.03,52.88,52.99,90400.0,41.6387,41.7331,41.615,41.7016,90400.0
2011-02-11 13:00:00,52.99,53.23,52.99,53.18,60300.0,41.7016,41.8905,41.7016,41.8511,60300.0
2011-02-11 13:30:00,53.17,53.26,53.15,53.26,35700.0,41.8433,41.9141,41.8275,41.9141,35700.0
2011-02-11 14:00:00,53.26,53.39,53.24,53.39,53700.0,41.9141,42.0164,41.8984,42.0164,53700.0
2011-02-11 14:30:00,53.39,53.5,53.38,53.39,50200.0,42.0164,42.103,42.0085,42.0164,50200.0
2011-02-11 15:00:00,53.38,53.76,53.37,53.75,148600.0,42.0085,42.3076,42.0007,42.2997,148600.0
2011-02-11 15:30:00,53.74,54.05,53.59,54.0,429900.0,42.2918,42.5358,42.1738,42.4965,429900.0
2011-02-14 09:30:00,53.97,54.1,53.14,53.22,240700.0,42.4728,42.5752,41.8197,41.8826,240700.0
2011-02-14 10:00:00,53.2,54.0,53.2,53.83,146900.0,41.8669,42.4965,41.8669,42.3627,146900.0
2011-02-14 10:30:00,53.8,53.84,53.55,53.63,56400.0,42.3391,42.3705,42.1423,42.2053,56400.0
2011-02-14 11:00:00,53.63,54.02,53.55,53.98,83000.0,42.2053,42.5122,42.1423,42.4807,83000.0
2011-02-14 11:30:00,53.98,54.12,53.88,54.0,54900.0,42.4807,42.5909,42.402,42.4965,54900.0
2011-02-14 12:00:00,54.05,54.05,53.71,53.95,46000.0,42.5358,42.5358,42.2682,42.4571,46000.0
2011-02-14 12:30:00,53.93,54.01,53.88,53.9,51900.0,42.4414,42.5043,42.402,42.4178,51900.0
2011-02-14 13:00:00,53.9,53.91,53.8,53.86,36600.0,42.4178,42.4256,42.3391,42.3863,36600.0
2011-02-14 13:30:00,53.87,53.92,53.76,53.81,46100.0,42.3942,42.4335,42.3076,42.3469,46100.0
2011-02-14 14:00:00,53.8,53.82,53.57,53.59,81200.0,42.3391,42.3548,42.1581,42.1738,81200.0
2011-02-14 14:30:00,53.6,53.77,53.53,53.67,96700.0,42.1817,42.3155,42.1266,42.2368,96700.0
2011-02-14 15:00:00,53.67,53.76,53.53,53.53,105200.0,42.2368,42.3076,42.1266,42.1266,105200.0
2011-02-14 15:30:00,53.54,53.79,53.53,53.78,221800.0,42.1345,42.3312,42.1266,42.3233,221800.0
2011-02-15 09:30:00,53.64,54.09,53.43,53.98,231700.0,42.2131,42.5673,42.0479,42.4807,231700.0
2011-02-15 10:00:00,54.0,54.09,53.45,53.63,84300.0,42.4965,42.5673,42.0636,42.2053,84300.0
2011-02-15 10:30:00,53.63,54.12,53.6,54.08,115000.0,42.2053,42.5909,42.1817,42.5594,115000.0
2011-02-15 11:00:00,54.04,54.28,54.04,54.24,71200.0,42.5279,42.7168,42.5279,42.6853,71200.0
2011-02-15 11:30:00,54.25,54.25,53.93,54.03,120300.0,42.6932,42.6932,42.4414,42.5201,120300.0
2011-02-15 12:00:00,54.02,54.16,53.96,53.99,62500.0,42.5122,42.6224,42.465,42.4886,62500.0
2011-02-15 12:30:00,53.98,53.99,53.85,53.91,36500.0,42.4807,42.4886,42.3784,42.4256,36500.0
2011-02-15 13:00:00,53.91,53.91,53.68,53.81,38700.0,42.4256,42.4256,42.2446,42.3469,38700.0
2011-02-15 13:30:00,53.81,53.91,53.69,53.75,33400.0,42.3469,42.4256,42.2525,42.2997,33400.0
2011-02-15 14:00:00,53.73,53.78,53.47,53.47,107400.0,42.284,42.3233,42.0794,42.0794,107400.0
2011-02-15 14:30:00,53.46,53.6,53.39,53.55,121300.0,42.0715,42.1817,42.0164,42.1423,121300.0
2011-02-15 15:00:00,53.56,53.68,53.55,53.58,129200.0,42.1502,42.2446,42.1423,42.1659,129200.0
2011-02-15 15:30:00,53.59,53.65,53.44,53.65,354800.0,42.1738,42.221,42.0558,42.221,354800.0
2011-02-16 09:30:00,54.72,55.94,54.53,55.27,363400.0,43.0631,44.0232,42.9136,43.4959,363400.0
2011-02-16 10:00:00,55.27,55.69,55.12,55.47,299300.0,43.4959,43.8264,43.3779,43.6533,299300.0
2011-02-16 10:30:00,55.46,56.35,55.37,56.19,244100.0,43.6454,44.3458,43.5746,44.2199,244100.0
2011-02-16 11:00:00,56.21,56.56,55.6,55.69,370100.0,44.2357,44.5111,43.7556,43.8264,370100.0
2011-02-16 11:30:00,55.65,56.54,55.6,56.25,143400.0,43.795,44.4954,43.7556,44.2671,143400.0
2011-02-16 12:00:00,56.25,56.32,55.8,56.29,85700.0,44.2671,44.3222,43.913,44.2986,85700.0
2011-02-16 12:30:00,56.3,56.39,56.06,56.33,51000.0,44.3065,44.3773,44.1176,44.3301,51000.0
2011-02-16 13:00:00,56.33,56.41,56.03,56.06,111400.0,44.3301,44.3931,44.094,44.1176,111400.0
2011-02-16 13:30:00,56.07,56.4,55.97,56.4,127300.0,44.1255,44.3852,44.0468,44.3852,127300.0
2011-02-16 14:00:00,56.4,56.44,56.15,56.16,145600.0,44.3852,44.4167,44.1884,44.1963,145600.0
2011-02-16 14:30:00,56.15,56.39,56.12,56.16,125600.0,44.1884,44.3773,44.1648,44.1963,125600.0
2011-02-16 15:00:00,56.15,56.25,56.07,56.08,160200.0,44.1884,44.2671,44.1255,44.1334,160200.0
2011-02-16 15:30:00,56.08,56.11,55.89,55.95,342500.0,44.1334,44.157,43.9838,44.0311,342500.0
2011-02-17 09:30:00,55.82,56.11,55.45,56.07,184400.0,43.9287,44.157,43.6376,44.1255,184400.0
2011-02-17 10:00:00,56.13,56.56,56.05,56.29,135500.0,44.1727,44.5111,44.1097,44.2986,135500.0
2011-02-17 10:30:00,56.23,56.43,56.13,56.13,81200.0,44.2514,44.4088,44.1727,44.1727,81200.0
2011-02-17 11:00:00,56.14,56.39,56.14,56.22,78400.0,44.1806,44.3773,44.1806,44.2435,78400.0
2011-02-17 11:30:00,56.23,56.23,55.92,56.02,206300.0,44.2514,44.2514,44.0074,44.0861,206300.0
2011-02-17 12:00:00,56.0,56.16,56.0,56.11,42600.0,44.0704,44.1963,44.0704,44.157,42600.0
2011-02-17 12:30:00,56.11,56.47,56.09,56.42,37200.0,44.157,44.4403,44.1412,44.4009,37200.0
2011-02-17 13:00:00,56.4,56.5,56.33,56.47,36200.0,44.3852,44.4639,44.3301,44.4403,36200.0
2011-02-17 13:30:00,56.43,56.55,56.36,56.54,81900.0,44.4088,44.5032,44.3537,44.4954,81900.0
2011-02-17 14:00:00,56.55,56.79,56.48,56.6,148500.0,44.5032,44.6921,44.4481,44.5426,148500.0
2011-02-17 14:30:00,56.61,56.81,56.53,56.69,90600.0,44.5505,44.7078,44.4875,44.6134,90600.0
2011-02-17 15:00:00,56.7,57.2,56.6,56.99,330000.0,44.6213,45.0148,44.5426,44.8495,330000.0
2011-02-17 15:30:00,56.99,57.0,56.55,56.78,514600.0,44.8495,44.8574,44.5032,44.6842,514600.0
2011-02-18 09:30:00,57.06,57.06,56.0,56.05,187500.0,44.9046,44.9046,44.0704,44.1097,187500.0
2011-02-18 10:00:00,56.05,56.17,55.74,56.05,140100.0,44.1097,44.2042,43.8658,44.1097,140100.0
2011-02-18 10:30:00,56.08,56.4,55.95,55.96,95700.0,44.1334,44.3852,44.0311,44.0389,95700.0
2011-02-18 11:00:00,55.96,56.35,55.92,56.28,84200.0,44.0389,44.3458,44.0074,44.2908,84200.0
2011-02-18 11:30:00,56.3,56.65,56.2,56.65,82600.0,44.3065,44.5819,44.2278,44.5819,82600.0
2011-02-18 12:00:00,56.65,56.75,56.56,56.67,67200.0,44.5819,44.6606,44.5111,44.5977,67200.0
2011-02-18 12:30:00,56.67,56.76,56.5,56.66,98600.0,44.5977,44.6685,44.4639,44.5898,98600.0
2011-02-18 13:00:00,56.65,56.72,56.6,56.66,68200.0,44.5819,44.637,44.5426,44.5898,68200.0
2011-02-18 13:30:00,56.64,56.66,56.1,56.24,110200.0,44.5741,44.5898,44.1491,44.2593,110200.0
2011-02-18 14:00:00,56.25,56.33,56.01,56.1,65800.0,44.2671,44.3301,44.0783,44.1491,65800.0
2011-02-18 14:30:00,56.1,56.32,56.07,56.19,40600.0,44.1491,44.3222,44.1255,44.2199,40600.0
2011-02-18 15:00:00,56.18,56.34,56.18,56.24,62300.0,44.2121,44.338,44.2121,44.2593,62300.0
2011-02-18 15:30:00,56.23,56.65,56.22,56.64,211600.0,44.2514,44.5819,44.2435,44.5741,211600.0
2011-02-22 09:30:00,56.01,56.22,55.23,56.18,128300.0,44.0783,44.2435,43.4644,44.2121,128300.0
2011-02-22 10:00:00,56.17,56.3,55.62,55.84,92200.0,44.2042,44.3065,43.7714,43.9445,92200.0
2011-02-22 10:30:00,55.8,55.87,55.67,55.74,71500.0,43.913,43.9681,43.8107,43.8658,71500.0
2011-02-22 11:00:00,55.75,55.79,54.85,54.85,133300.0,43.8737,43.9051,43.1654,43.1654,133300.0
2011-02-22 11:30:00,54.86,55.17,54.72,54.85,97800.0,43.1733,43.4172,43.0631,43.1654,97800.0
2011-02-22 12:00:00,54.86,54.87,54.41,54.47,100300.0,43.1733,43.1811,42.8191,42.8663,100300.0
2011-02-22 12:30:00,54.48,54.48,53.83,53.98,127500.0,42.8742,42.8742,42.3627,42.4807,127500.0
2011-02-22 13:00:00,53.97,54.2,53.71,53.71,76100.0,42.4728,42.6539,42.2682,42.2682,76100.0
2011-02-22 13:30:00,53.72,53.91,53.46,53.87,144500.0,42.2761,42.4256,42.0715,42.3942,144500.0
2011-02-22 14:00:00,53.88,53.97,53.75,53.94,89000.0,42.402,42.4728,42.2997,42.4492,89000.0
2011-02-22 14:30:00,53.95,54.03,53.8,53.86,82600.0,42.4571,42.5201,42.3391,42.3863,82600.0
2011-02-22 15:00:00,53.86,53.89,53.36,53.44,102800.0,42.3863,42.4099,41.9928,42.0558,102800.0
2011-02-22 15:30:00,53.45,53.67,53.44,53.66,289000.0,42.0636,42.2368,42.0558,42.2289,289000.0
2011-02-23 09:30:00,53.69,53.69,52.85,53.19,173100.0,42.2525,42.2525,41.5914,41.859,173100.0
2011-02-23 10:00:00,53.19,53.41,52.73,53.12,126100.0,41.859,42.0321,41.497,41.8039,126100.0
2011-02-23 10:30:00,53.11,53.15,52.47,52.51,101700.0,41.7961,41.8275,41.2924,41.3239,101700.0
2011-02-23 11:00:00,52.5,53.08,52.44,52.47,131000.0,41.316,41.7724,41.2688,41.2924,131000.0
2011-02-23 11:30:00,52.48,52.8,52.15,52.21,88800.0,41.3003,41.5521,41.0406,41.0878,88800.0
2011-02-23 12:00:00,52.19,52.2,51.38,51.85,161800.0,41.072,41.0799,40.4346,40.8045,161800.0
2011-02-23 12:30:00,51.86,52.18,51.57,51.76,77200.0,40.8123,41.0642,40.5841,40.7336,77200.0
2011-02-23 13:00:00,51.77,52.0,51.52,51.84,75200.0,40.7415,40.9225,40.5448,40.7966,75200.0
2011-02-23 13:30:00,51.85,52.46,51.83,52.43,108000.0,40.8045,41.2845,40.7887,41.2609,108000.0
2011-02-23 14:00:00,52.42,53.04,52.31,53.0,109800.0,41.253,41.741,41.1665,41.7095,109800.0
2011-02-23 14:30:00,52.97,53.26,52.69,53.06,132500.0,41.6859,41.9141,41.4655,41.7567,132500.0
2011-02-23 15:00:00,53.01,53.29,52.99,53.13,131500.0,41.7174,41.9377,41.7016,41.8118,131500.0
2011-02-23 15:30:00,53.14,53.15,52.88,52.94,222600.0,41.8197,41.8275,41.615,41.6623,222600.0
2011-02-24 09:30:00,53.01,53.27,51.9,53.19,146100.0,41.7174,41.922,40.8438,41.859,146100.0
2011-02-24 10:00:00,53.12,53.56,52.95,53.07,81400.0,41.8039,42.1502,41.6701,41.7646,81400.0
2011-02-24 10:30:00,53.07,53.16,52.77,52.8,62400.0,41.7646,41.8354,41.5285,41.5521,62400.0
2011-02-24 11:00:00,52.78,52.83,52.39,52.58,112000.0,41.5364,41.5757,41.2294,41.379,112000.0
2011-02-24 11:30:00,52.57,52.73,52.02,52.23,78200.0,41.3711,41.497,40.9383,41.1035,78200.0
2011-02-24 12:00:00,52.24,52.37,51.9,52.01,62800.0,41.1114,41.2137,40.8438,40.9304,62800.0
2011-02-24 12:30:00,52.02,52.16,51.93,52.04,48100.0,40.9383,41.0484,40.8674,40.954,48100.0
2011-02-24 13:00:00,52.05,52.1,51.73,51.79,51900.0,40.9619,41.0012,40.71,40.7573,51900.0
2011-02-24 13:30:00,51.8,51.93,51.28,51.39,60100.0,40.7651,40.8674,40.3559,40.4425,60100.0
2011-02-24 14:00:00,51.39,51.94,51.39,51.85,53600.0,40.4425,40.8753,40.4425,40.8045,53600.0
2011-02-24 14:30:00,51.81,52.07,51.78,52.02,61900.0,40.773,40.9776,40.7494,40.9383,61900.0
2011-02-24 15:00:00,52.0,52.66,51.9,52.63,135700.0,40.9225,41.4419,40.8438,41.4183,135700.0
2011-02-24 15:30:00,52.63,52.92,52.51,52.83,419600.0,41.4183,41.6465,41.3239,41.5757,419600.0
2011-02-25 09:30:00,53.01,53.75,52.98,53.33,99000.0,41.7174,42.2997,41.6937,41.9692,99000.0
2011-02-25 10:00:00,53.37,53.75,53.37,53.41,67700.0,42.0007,42.2997,42.0007,42.0321,67700.0
2011-02-25 10:30:00,53.41,53.85,53.4,53.48,54200.0,42.0321,42.3784,42.0243,42.0872,54200.0
2011-02-25 11:00:00,53.51,53.82,53.49,53.76,60900.0,42.1108,42.3548,42.0951,42.3076,60900.0
2011-02-25 11:30:00,53.77,53.85,53.48,53.65,42600.0,42.3155,42.3784,42.0872,42.221,42600.0
2011-02-25 12:00:00,53.62,53.62,53.38,53.55,48300.0,42.1974,42.1974,42.0085,42.1423,48300.0
2011-02-25 12:30:00,53.55,53.78,53.49,53.78,47800.0,42.1423,42.3233,42.0951,42.3233,47800.0
2011-02-25 13:00:00,53.78,54.01,53.69,53.78,70700.0,42.3233,42.5043,42.2525,42.3233,70700.0
2011-02-25 13:30:00,53.79,53.79,53.57,53.73,36200.0,42.3312,42.3312,42.1581,42.284,36200.0
2011-02-25 14:00:00,53.71,53.76,53.58,53.62,51000.0,42.2682,42.3076,42.1659,42.1974,51000.0
2011-02-25 14:30:00,53.62,53.95,53.62,53.9,63200.0,42.1974,42.4571,42.1974,42.4178,63200.0
2011-02-25 15:00:00,53.91,54.07,53.88,54.0,86800.0,42.4256,42.5515,42.402,42.4965,86800.0
2011-02-25 15:30:00,54.0,54.0,53.69,53.9,231300.0,42.4965,42.4965,42.2525,42.4178,231300.0
2011-02-28 09:30:00,54.64,54.9,54.17,54.77,106900.0,43.0001,43.2047,42.6302,43.1024,106900.0
2011-02-28 10:00:00,54.82,54.93,54.46,54.49,158300.0,43.1418,43.2283,42.8585,42.8821,158300.0
2011-02-28 10:30:00,54.49,54.64,54.39,54.59,67000.0,42.8821,43.0001,42.8034,42.9608,67000.0
2011-02-28 11:00:00,54.6,54.87,54.43,54.53,34600.0,42.9686,43.1811,42.8349,42.9136,34600.0
2011-02-28 11:30:00,54.51,54.57,54.15,54.45,254400.0,42.8978,42.945,42.6145,42.8506,254400.0
2011-02-28 12:00:00,54.44,54.57,54.25,54.48,43900.0,42.8427,42.945,42.6932,42.8742,43900.0
2011-02-28 12:30:00,54.48,54.55,54.37,54.44,112900.0,42.8742,42.9293,42.7876,42.8427,112900.0
2011-02-28 13:00:00,54.42,54.44,54.06,54.33,104400.0,42.827,42.8427,42.5437,42.7562,104400.0
2011-02-28 13:30:00,54.34,54.52,54.24,54.25,87200.0,42.764,42.9057,42.6853,42.6932,87200.0
2011-02-28 14:00:00,54.24,54.42,54.0,54.4,84700.0,42.6853,42.827,42.4965,42.8112,84700.0
2011-02-28 14:30:00,54.4,54.75,54.37,54.74,106900.0,42.8112,43.0867,42.7876,43.0788,106900.0
2011-02-28 15:00:00,54.74,54.74,54.55,54.65,144200.0,43.0788,43.0788,42.9293,43.008,144200.0
2011-02-28 15:30:00,54.64,54.83,54.62,54.8,288400.0,43.0001,43.1496,42.9844,43.126,288400.0
2011-03-01 09:30:00,55.05,55.14,54.66,54.81,84700.0,43.3228,43.3936,43.0159,43.1339,84700.0
2011-03-01 10:00:00,54.78,55.05,54.31,54.43,165800.0,43.1103,43.3228,42.7404,42.8349,165800.0
2011-03-01 10:30:00,54.37,54.66,54.27,54.66,80900.0,42.7876,43.0159,42.7089,43.0159,80900.0
2011-03-01 11:00:00,54.62,54.76,54.33,54.4,140800.0,42.9844,43.0946,42.7562,42.8112,140800.0
2011-03-01 11:30:00,54.36,54.46,53.66,53.69,47900.0,42.7798,42.8585,42.2289,42.2525,47900.0
2011-03-01 12:00:00,53.67,53.91,53.5,53.5,35400.0,42.2368,42.4256,42.103,42.103,35400.0
2011-03-01 12:30:00,53.51,53.93,53.51,53.83,26100.0,42.1108,42.4414,42.1108,42.3627,26100.0
2011-03-01 13:00:00,53.79,53.9,53.55,53.58,54100.0,42.3312,42.4178,42.1423,42.1659,54100.0
2011-03-01 13:30:00,53.58,53.64,53.32,53.49,80300.0,42.1659,42.2131,41.9613,42.0951,80300.0
2011-03-01 14:00:00,53.46,53.48,53.09,53.13,67500.0,42.0715,42.0872,41.7803,41.8118,67500.0
2011-03-01 14:30:00,53.13,53.65,53.13,53.4,143900.0,41.8118,42.221,41.8118,42.0243,143900.0
2011-03-01 15:00:00,53.41,53.64,53.22,53.56,83500.0,42.0321,42.2131,41.8826,42.1502,83500.0
2011-03-01 15:30:00,53.55,53.72,53.48,53.64,262400.0,42.1423,42.2761,42.0872,42.2131,262400.0
2011-03-02 09:30:00,53.3,53.68,52.56,53.32,131900.0,41.9456,42.2446,41.3632,41.9613,131900.0
2011-03-02 10:00:00,53.32,53.68,53.32,53.6,104700.0,41.9613,42.2446,41.9613,42.1817,104700.0
2011-03-02 10:30:00,53.61,54.02,53.5,53.94,139600.0,42.1895,42.5122,42.103,42.4492,139600.0
2011-03-02 11:00:00,53.95,54.07,53.74,53.84,90900.0,42.4571,42.5515,42.2918,42.3705,90900.0
2011-03-02 11:30:00,53.78,53.86,53.15,53.2,90600.0,42.3233,42.3863,41.8275,41.8669,90600.0
2011-03-02 12:00:00,53.15,53.51,52.96,53.42,104000.0,41.8275,42.1108,41.678,42.04,104000.0
2011-03-02 12:30:00,53.39,53.88,53.38,53.69,72900.0,42.0164,42.402,42.0085,42.2525,72900.0
2011-03-02 13:00:00,53.67,53.71,53.34,53.51,78400.0,42.2368,42.2682,41.9771,42.1108,78400.0
2011-03-02 13:30:00,53.49,53.56,53.28,53.5,39100.0,42.0951,42.1502,41.9298,42.103,39100.0
2011-03-02 14:00:00,53.51,53.54,53.29,53.35,116100.0,42.1108,42.1345,41.9377,41.9849,116100.0
2011-03-02 14:30:00,53.34,53.73,53.32,53.45,50300.0,41.9771,42.284,41.9613,42.0636,50300.0
2011-03-02 15:00:00,53.46,53.61,53.46,53.49,55900.0,42.0715,42.1895,42.0715,42.0951,55900.0
2011-03-02 15:30:00,53.48,53.53,53.38,53.46,97100.0,42.0872,42.1266,42.0085,42.0715,97100.0
2011-03-03 09:30:00,54.06,55.1,54.06,55.1,71900.0,42.5437,43.3621,42.5437,43.3621,71900.0
2011-03-03 10:00:00,55.06,55.51,54.99,55.39,124600.0,43.3306,43.6848,43.2756,43.5903,124600.0
2011-03-03 10:30:00,55.39,55.98,55.21,55.88,107000.0,43.5903,44.0547,43.4487,43.976,107000.0
2011-03-03 11:00:00,55.89,56.15,55.75,56.07,75200.0,43.9838,44.1884,43.8737,44.1255,75200.0
2011-03-03 11:30:00,56.07,56.24,55.88,56.24,59200.0,44.1255,44.2593,43.976,44.2593,59200.0
2011-03-03 12:00:00,56.24,56.34,56.02,56.3,59700.0,44.2593,44.338,44.0861,44.3065,59700.0
2011-03-03 12:30:00,56.3,56.37,56.07,56.08,57700.0,44.3065,44.3616,44.1255,44.1334,57700.0
2011-03-03 13:00:00,56.08,56.13,55.85,55.88,56800.0,44.1334,44.1727,43.9524,43.976,56800.0
2011-03-03 13:30:00,55.89,55.9,55.59,55.66,101400.0,43.9838,43.9917,43.7477,43.8028,101400.0
2011-03-03 14:00:00,55.67,56.1,55.67,55.96,65900.0,43.8107,44.1491,43.8107,44.0389,65900.0
2011-03-03 14:30:00,55.98,56.17,55.97,55.99,151200.0,44.0547,44.2042,44.0468,44.0625,151200.0
2011-03-03 15:00:00,55.98,55.99,55.64,55.65,143800.0,44.0547,44.0625,43.7871,43.795,143800.0
2011-03-03 15:30:00,55.65,55.73,55.57,55.72,349200.0,43.795,43.8579,43.732,43.85,349200.0
2011-03-04 09:30:00,55.9,56.03,55.03,55.37,62600.0,43.9917,44.094,43.307,43.5746,62600.0
2011-03-04 10:00:00,55.43,55.48,54.81,54.98,43100.0,43.6218,43.6612,43.1339,43.2677,43100.0
2011-03-04 10:30:00,54.98,55.38,54.95,55.33,23100.0,43.2677,43.5825,43.2441,43.5431,23100.0
2011-03-04 11:00:00,55.33,55.44,54.96,55.07,41500.0,43.5431,43.6297,43.252,43.3385,41500.0
2011-03-04 11:30:00,55.05,55.26,54.93,54.93,16200.0,43.3228,43.488,43.2283,43.2283,16200.0
2011-03-04 12:00:00,54.96,54.97,54.44,54.53,30500.0,43.252,43.2598,42.8427,42.9136,30500.0
2011-03-04 12:30:00,54.55,54.85,54.49,54.74,38500.0,42.9293,43.1654,42.8821,43.0788,38500.0
2011-03-04 13:00:00,54.76,54.98,54.76,54.9,33000.0,43.0946,43.2677,43.0946,43.2047,33000.0
2011-03-04 13:30:00,54.9,55.02,54.71,54.81,35000.0,43.2047,43.2992,43.0552,43.1339,35000.0
2011-03-04 14:00:00,54.79,54.89,54.71,54.84,44100.0,43.1182,43.1969,43.0552,43.1575,44100.0
2011-03-04 14:30:00,54.85,54.89,54.68,54.79,51500.0,43.1654,43.1969,43.0316,43.1182,51500.0
2011-03-04 15:00:00,54.79,54.98,54.73,54.75,120700.0,43.1182,43.2677,43.0709,43.0867,120700.0
2011-03-04 15:30:00,54.73,55.44,54.67,55.4,264500.0,43.0709,43.6297,43.0237,43.5982,264500.0
2011-03-07 09:30:00,56.12,56.15,55.52,55.78,58300.0,44.1648,44.1884,43.6927,43.8973,58300.0
2011-03-07 10:00:00,55.77,55.84,55.28,55.48,79800.0,43.8894,43.9445,43.5038,43.6612,79800.0
2011-03-07 10:30:00,55.46,55.54,54.82,54.88,38400.0,43.6454,43.7084,43.1418,43.189,38400.0
2011-03-07 11:00:00,54.86,54.86,54.41,54.45,67800.0,43.1733,43.1733,42.8191,42.8506,67800.0
2011-03-07 11:30:00,54.46,54.7,54.28,54.44,33500.0,42.8585,43.0473,42.7168,42.8427,33500.0
2011-03-07 12:00:00,54.5,54.59,54.29,54.33,38500.0,42.8899,42.9608,42.7247,42.7562,38500.0
2011-03-07 12:30:00,54.33,54.46,54.22,54.29,31000.0,42.7562,42.8585,42.6696,42.7247,31000.0
2011-03-07 13:00:00,54.27,54.3,53.87,53.92,69000.0,42.7089,42.7325,42.3942,42.4335,69000.0
2011-03-07 13:30:00,53.92,54.08,53.9,53.98,79600.0,42.4335,42.5594,42.4178,42.4807,79600.0
2011-03-07 14:00:00,53.96,54.14,53.92,54.0,85000.0,42.465,42.6066,42.4335,42.4965,85000.0
2011-03-07 14:30:00,54.02,54.07,53.9,53.98,83800.0,42.5122,42.5515,42.4178,42.4807,83800.0
2011-03-07 15:00:00,54.0,54.26,53.9,54.23,152600.0,42.4965,42.7011,42.4178,42.6775,152600.0
2011-03-07 15:30:00,54.2,54.44,54.08,54.2,176200.0,42.6539,42.8427,42.5594,42.6539,176200.0
2011-03-08 09:30:00,54.31,54.37,53.5,54.25,83600.0,42.7404,42.7876,42.103,42.6932,83600.0
2011-03-08 10:00:00,54.25,54.65,54.23,54.41,94800.0,42.6932,43.008,42.6775,42.8191,94800.0
2011-03-08 10:30:00,54.45,54.76,54.22,54.54,188600.0,42.8506,43.0946,42.6696,42.9214,188600.0
2011-03-08 11:00:00,54.56,54.97,54.5,54.9,190400.0,42.9372,43.2598,42.8899,43.2047,190400.0
2011-03-08 11:30:00,54.91,55.54,54.91,55.41,86200.0,43.2126,43.7084,43.2126,43.6061,86200.0
2011-03-08 12:00:00,55.4,55.52,55.11,55.18,67300.0,43.5982,43.6927,43.37,43.4251,67300.0
2011-03-08 12:30:00,55.2,55.27,54.83,55.01,40900.0,43.4408,43.4959,43.1496,43.2913,40900.0
2011-03-08 13:00:00,54.96,55.18,54.95,55.16,68700.0,43.252,43.4251,43.2441,43.4093,68700.0
2011-03-08 13:30:00,55.16,55.24,55.05,55.24,42500.0,43.4093,43.4723,43.3228,43.4723,42500.0
2011-03-08 14:00:00,55.24,55.32,55.01,55.15,75100.0,43.4723,43.5353,43.2913,43.4015,75100.0
2011-03-08 14:30:00,55.15,55.38,55.04,55.2,77300.0,43.4015,43.5825,43.3149,43.4408,77300.0
2011-03-08 15:00:00,55.2,55.3,55.08,55.19,48500.0,43.4408,43.5195,43.3464,43.433,48500.0
2011-03-08 15:30:00,55.18,55.23,54.97,55.0,121800.0,43.4251,43.4644,43.2598,43.2834,121800.0
2011-03-09 09:30:00,54.96,55.05,54.06,54.64,167000.0,43.252,43.3228,42.5437,43.0001,167000.0
2011-03-09 10:00:00,54.65,54.85,54.39,54.85,71100.0,43.008,43.1654,42.8034,43.1654,71100.0
2011-03-09 10:30:00,54.89,55.09,54.48,54.53,64100.0,43.1969,43.3543,42.8742,42.9136,64100.0
2011-03-09 11:00:00,54.49,54.5,54.13,54.2,100600.0,42.8821,42.8899,42.5988,42.6539,100600.0
2011-03-09 11:30:00,54.14,54.31,54.05,54.14,77800.0,42.6066,42.7404,42.5358,42.6066,77800.0
2011-03-09 12:00:00,54.19,54.41,54.0,54.08,84400.0,42.646,42.8191,42.4965,42.5594,84400.0
2011-03-09 12:30:00,54.12,54.2,54.0,54.13,50600.0,42.5909,42.6539,42.4965,42.5988,50600.0
2011-03-09 13:00:00,54.14,54.21,54.03,54.07,55500.0,42.6066,42.6617,42.5201,42.5515,55500.0
2011-03-09 13:30:00,54.07,54.16,53.88,53.88,62900.0,42.5515,42.6224,42.402,42.402,62900.0
2011-03-09 14:00:00,53.91,54.0,53.68,53.71,118200.0,42.4256,42.4965,42.2446,42.2682,118200.0
2011-03-09 14:30:00,53.71,53.76,53.43,53.63,83400.0,42.2682,42.3076,42.0479,42.2053,83400.0
2011-03-09 15:00:00,53.64,53.79,53.38,53.52,181000.0,42.2131,42.3312,42.0085,42.1187,181000.0
2011-03-09 15:30:00,53.51,53.64,53.32,53.47,280100.0,42.1108,42.2131,41.9613,42.0794,280100.0
2011-03-10 09:30:00,52.6,52.6,51.0,51.84,268000.0,41.3947,41.3947,40.1355,40.7966,268000.0
2011-03-10 10:00:00,51.85,52.08,51.56,51.75,167000.0,40.8045,40.9855,40.5762,40.7258,167000.0
2011-03-10 10:30:00,51.76,51.88,51.53,51.7,248700.0,40.7336,40.8281,40.5526,40.6864,248700.0
2011-03-10 11:00:00,51.71,51.92,51.69,51.75,124500.0,40.6943,40.8596,40.6786,40.7258,124500.0
2011-03-10 11:30:00,51.74,52.36,51.55,52.27,84900.0,40.7179,41.2058,40.5684,41.135,84900.0
2011-03-10 12:00:00,52.28,52.41,51.77,51.77,66200.0,41.1429,41.2452,40.7415,40.7415,66200.0
2011-03-10 12:30:00,51.78,52.36,51.78,52.32,79600.0,40.7494,41.2058,40.7494,41.1743,79600.0
2011-03-10 13:00:00,52.32,52.38,51.84,51.84,44400.0,41.1743,41.2216,40.7966,40.7966,44400.0
2011-03-10 13:30:00,51.83,51.85,51.45,51.69,65500.0,40.7887,40.8045,40.4897,40.6786,65500.0
2011-03-10 14:00:00,51.73,51.96,51.64,51.64,71200.0,40.71,40.891,40.6392,40.6392,71200.0
2011-03-10 14:30:00,51.66,51.84,51.5,51.6,81400.0,40.6549,40.7966,40.529,40.6077,81400.0
2011-03-10 15:00:00,51.62,51.65,51.19,51.2,137700.0,40.6235,40.6471,40.2851,40.2929,137700.0
2011-03-10 15:30:00,51.2,51.72,51.18,51.2,321700.0,40.2929,40.7022,40.2772,40.2929,321700.0
2011-03-11 09:30:00,50.74,51.31,49.87,51.14,215000.0,39.9309,40.3795,39.2463,40.2457,215000.0
2011-03-11 10:00:00,51.11,51.11,50.52,50.65,126300.0,40.2221,40.2221,39.7578,39.8601,126300.0
2011-03-11 10:30:00,50.66,50.81,50.51,50.58,105800.0,39.868,39.986,39.7499,39.805,105800.0
2011-03-11 11:00:00,50.59,50.72,50.42,50.59,137000.0,39.8129,39.9152,39.6791,39.8129,137000.0
2011-03-11 11:30:00,50.6,50.91,50.59,50.75,125400.0,39.8208,40.0647,39.8129,39.9388,125400.0
2011-03-11 12:00:00,50.75,51.21,50.75,51.16,76900.0,39.9388,40.3008,39.9388,40.2615,76900.0
2011-03-11 12:30:00,51.15,51.19,50.92,51.06,33400.0,40.2536,40.2851,40.0726,40.1828,33400.0
2011-03-11 13:00:00,51.05,51.17,50.63,50.7,49700.0,40.1749,40.2693,39.8444,39.8995,49700.0
2011-03-11 13:30:00,50.72,50.99,50.71,50.71,69700.0,39.9152,40.1277,39.9073,39.9073,69700.0
2011-03-11 14:00:00,50.71,51.11,50.71,51.01,72700.0,39.9073,40.2221,39.9073,40.1434,72700.0
2011-03-11 14:30:00,51.04,51.29,51.02,51.28,104300.0,40.167,40.3638,40.1513,40.3559,104300.0
2011-03-11 15:00:00,51.28,51.62,51.26,51.62,109000.0,40.3559,40.6235,40.3402,40.6235,109000.0
2011-03-11 15:30:00,51.63,51.7,51.24,51.28,268500.0,40.6313,40.6864,40.3244,40.3559,268500.0
2011-03-14 09:30:00,50.86,51.98,50.7,51.75,120300.0,40.0254,40.9068,39.8995,40.7258,120300.0
2011-03-14 10:00:00,51.75,51.79,50.91,51.26,76400.0,40.7258,40.7573,40.0647,40.3402,76400.0
2011-03-14 10:30:00,51.26,51.26,50.79,51.0,79100.0,40.3402,40.3402,39.9703,40.1355,79100.0
2011-03-14 11:00:00,50.99,51.25,50.49,50.5,130300.0,40.1277,40.3323,39.7342,39.7421,130300.0
2011-03-14 11:30:00,50.49,50.88,50.41,50.62,80600.0,39.7342,40.0411,39.6712,39.8365,80600.0
2011-03-14 12:00:00,50.61,50.66,50.54,50.6,80100.0,39.8286,39.868,39.7735,39.8208,80100.0
2011-03-14 12:30:00,50.6,50.71,50.55,50.7,74700.0,39.8208,39.9073,39.7814,39.8995,74700.0
2011-03-14 13:00:00,50.7,50.94,50.65,50.71,50200.0,39.8995,40.0883,39.8601,39.9073,50200.0
2011-03-14 13:30:00,50.71,51.05,50.71,50.89,57200.0,39.9073,40.1749,39.9073,40.049,57200.0
2011-03-14 14:00:00,50.89,51.1,50.88,51.04,58800.0,40.049,40.2142,40.0411,40.167,58800.0
2011-03-14 14:30:00,51.04,51.06,50.92,50.99,78800.0,40.167,40.1828,40.0726,40.1277,78800.0
2011-03-14 15:00:00,50.98,51.22,50.94,51.11,77200.0,40.1198,40.3087,40.0883,40.2221,77200.0
2011-03-14 15:30:00,51.12,51.4,51.03,51.22,136000.0,40.23,40.4503,40.1592,40.3087,136000.0
2011-03-15 09:30:00,49.28,49.51,48.67,48.74,256400.0,38.782,38.963,38.3019,38.357,256400.0
2011-03-15 10:00:00,48.74,49.06,48.52,49.0,248900.0,38.357,38.6088,38.1839,38.5616,248900.0
2011-03-15 10:30:00,49.01,49.53,48.72,49.45,179400.0,38.5695,38.9787,38.3412,38.9157,179400.0
2011-03-15 11:00:00,49.44,49.5,49.15,49.25,95300.0,38.9079,38.9551,38.6796,38.7583,95300.0
2011-03-15 11:30:00,49.24,49.57,49.23,49.56,80200.0,38.7505,39.0102,38.7426,39.0023,80200.0
2011-03-15 12:00:00,49.57,49.95,49.55,49.87,106000.0,39.0102,39.3092,38.9944,39.2463,106000.0
2011-03-15 12:30:00,49.87,50.03,49.65,49.97,141000.0,39.2463,39.3722,39.0731,39.325,141000.0
2011-03-15 13:00:00,50.0,50.05,49.67,49.71,76600.0,39.3486,39.3879,39.0889,39.1204,76600.0
2011-03-15 13:30:00,49.74,50.04,49.66,49.8,197100.0,39.144,39.3801,39.081,39.1912,197100.0
2011-03-15 14:00:00,49.81,50.24,49.65,50.18,130700.0,39.199,39.5374,39.0731,39.4902,130700.0
2011-03-15 14:30:00,50.18,50.35,50.07,50.18,136700.0,39.4902,39.624,39.4037,39.4902,136700.0
2011-03-15 15:00:00,50.16,50.76,50.13,50.67,140300.0,39.4745,39.9467,39.4509,39.8758,140300.0
2011-03-15 15:30:00,50.67,50.74,50.16,50.2,331600.0,39.8758,39.9309,39.4745,39.506,331600.0
2011-03-16 09:30:00,49.82,50.88,49.58,50.85,157900.0,39.2069,40.0411,39.018,40.0175,157900.0
2011-03-16 10:00:00,50.86,51.16,50.72,51.04,130500.0,40.0254,40.2615,39.9152,40.167,130500.0
2011-03-16 10:30:00,51.07,51.14,50.75,50.75,63100.0,40.1906,40.2457,39.9388,39.9388,63100.0
2011-03-16 11:00:00,50.75,50.91,50.03,50.35,97500.0,39.9388,40.0647,39.3722,39.624,97500.0
2011-03-16 11:30:00,50.37,50.6,50.15,50.18,55400.0,39.6398,39.8208,39.4666,39.4902,55400.0
2011-03-16 12:00:00,50.22,50.56,50.0,50.48,47800.0,39.5217,39.7893,39.3486,39.7263,47800.0
2011-03-16 12:30:00,50.49,50.51,50.16,50.37,24100.0,39.7342,39.7499,39.4745,39.6398,24100.0
2011-03-16 13:00:00,50.36,50.43,50.04,50.14,36200.0,39.6319,39.687,39.3801,39.4587,36200.0
2011-03-16 13:30:00,50.21,50.21,49.91,49.92,38900.0,39.5138,39.5138,39.2777,39.2856,38900.0
2011-03-16 14:00:00,49.92,49.96,49.14,49.61,107200.0,39.2856,39.3171,38.6718,39.0417,107200.0
2011-03-16 14:30:00,49.6,50.31,49.58,50.18,97600.0,39.0338,39.5925,39.018,39.4902,97600.0
2011-03-16 15:00:00,50.19,50.35,49.82,49.92,103800.0,39.4981,39.624,39.2069,39.2856,103800.0
2011-03-16 15:30:00,49.93,50.07,49.71,49.76,158000.0,39.2935,39.4037,39.1204,39.1597,158000.0
2011-03-17 09:30:00,51.18,51.2,50.52,50.85,86000.0,40.2772,40.2929,39.7578,40.0175,86000.0
2011-03-17 10:00:00,50.88,51.29,50.75,51.17,86000.0,40.0411,40.3638,39.9388,40.2693,86000.0
2011-03-17 10:30:00,51.21,51.22,50.72,50.89,54600.0,40.3008,40.3087,39.9152,40.049,54600.0
2011-03-17 11:00:00,50.88,51.08,50.51,50.59,74400.0,40.0411,40.1985,39.7499,39.8129,74400.0
2011-03-17 11:30:00,50.66,50.79,50.38,50.39,75100.0,39.868,39.9703,39.6476,39.6555,75100.0
2011-03-17 12:00:00,50.4,50.65,50.4,50.56,47300.0,39.6634,39.8601,39.6634,39.7893,47300.0
2011-03-17 12:30:00,50.56,50.67,50.38,50.48,23300.0,39.7893,39.8758,39.6476,39.7263,23300.0
2011-03-17 13:00:00,50.47,50.72,50.44,50.46,72300.0,39.7184,39.9152,39.6948,39.7106,72300.0
2011-03-17 13:30:00,50.47,50.7,50.39,50.66,64900.0,39.7184,39.8995,39.6555,39.868,64900.0
2011-03-17 14:00:00,50.67,50.91,50.47,50.76,77300.0,39.8758,40.0647,39.7184,39.9467,77300.0
2011-03-17 14:30:00,50.75,51.1,50.7,50.99,89700.0,39.9388,40.2142,39.8995,40.1277,89700.0
2011-03-17 15:00:00,50.99,51.04,50.83,50.89,122100.0,40.1277,40.167,40.0018,40.049,122100.0
2011-03-17 15:30:00,50.88,51.17,50.84,50.94,213600.0,40.0411,40.2693,40.0096,40.0883,213600.0
2011-03-18 09:30:00,51.73,52.32,51.73,52.18,128500.0,40.71,41.1743,40.71,41.0642,128500.0
2011-03-18 10:00:00,52.13,52.28,51.98,52.05,101800.0,41.0248,41.1429,40.9068,40.9619,101800.0
2011-03-18 10:30:00,52.05,52.14,51.96,52.04,68500.0,40.9619,41.0327,40.891,40.954,68500.0
2011-03-18 11:00:00,52.04,52.15,51.96,52.0,51400.0,40.954,41.0406,40.891,40.9225,51400.0
2011-03-18 11:30:00,51.99,52.04,51.82,51.84,41900.0,40.9146,40.954,40.7809,40.7966,41900.0
2011-03-18 12:00:00,51.83,52.02,51.62,51.95,74200.0,40.7887,40.9383,40.6235,40.8832,74200.0
2011-03-18 12:30:00,51.95,51.95,51.72,51.78,57700.0,40.8832,40.8832,40.7022,40.7494,57700.0
2011-03-18 13:00:00,51.79,52.03,51.79,52.0,67500.0,40.7573,40.9461,40.7573,40.9225,67500.0
2011-03-18 13:30:00,52.0,52.11,51.72,51.83,42000.0,40.9225,41.0091,40.7022,40.7887,42000.0
2011-03-18 14:00:00,51.82,51.83,51.53,51.61,51000.0,40.7809,40.7887,40.5526,40.6156,51000.0
2011-03-18 14:30:00,51.61,52.14,51.32,51.39,134600.0,40.6156,41.0327,40.3874,40.4425,134600.0
2011-03-18 15:00:00,51.39,51.46,51.24,51.31,76400.0,40.4425,40.4976,40.3244,40.3795,76400.0
2011-03-18 15:30:00,51.31,51.42,51.24,51.34,223700.0,40.3795,40.4661,40.3244,40.4031,223700.0
2011-03-21 09:30:00,52.22,52.71,52.16,52.29,133700.0,41.0956,41.4813,41.0484,41.1507,133700.0
2011-03-21 10:00:00,52.29,52.54,52.24,52.54,110200.0,41.1507,41.3475,41.1114,41.3475,110200.0
2011-03-21 10:30:00,52.53,52.58,52.26,52.37,52700.0,41.3396,41.379,41.1271,41.2137,52700.0
2011-03-21 11:00:00,52.39,52.52,52.3,52.3,95300.0,41.2294,41.3317,41.1586,41.1586,95300.0
2011-03-21 11:30:00,52.35,52.41,52.13,52.16,55600.0,41.198,41.2452,41.0248,41.0484,55600.0
2011-03-21 12:00:00,52.17,52.18,51.97,52.03,60900.0,41.0563,41.0642,40.8989,40.9461,60900.0
2011-03-21 12:30:00,52.07,52.34,52.07,52.32,54000.0,40.9776,41.1901,40.9776,41.1743,54000.0
2011-03-21 13:00:00,52.3,52.42,52.24,52.37,107100.0,41.1586,41.253,41.1114,41.2137,107100.0
2011-03-21 13:30:00,52.34,52.54,52.28,52.52,44100.0,41.1901,41.3475,41.1429,41.3317,44100.0
2011-03-21 14:00:00,52.52,52.58,52.42,52.45,58600.0,41.3317,41.379,41.253,41.2767,58600.0
2011-03-21 14:30:00,52.47,52.64,52.46,52.52,47500.0,41.2924,41.4262,41.2845,41.3317,47500.0
2011-03-21 15:00:00,52.48,52.59,52.36,52.4,64800.0,41.3003,41.3868,41.2058,41.2373,64800.0
2011-03-21 15:30:00,52.41,52.57,52.35,52.48,151100.0,41.2452,41.3711,41.198,41.3003,151100.0
2011-03-22 09:30:00,52.64,52.65,51.88,51.91,73400.0,41.4262,41.434,40.8281,40.8517,73400.0
2011-03-22 10:00:00,51.94,52.21,51.81,52.21,60200.0,40.8753,41.0878,40.773,41.0878,60200.0
2011-03-22 10:30:00,52.24,52.52,52.05,52.07,32400.0,41.1114,41.3317,40.9619,40.9776,32400.0
2011-03-22 11:00:00,52.07,52.34,52.0,52.31,29400.0,40.9776,41.1901,40.9225,41.1665,29400.0
2011-03-22 11:30:00,52.32,52.59,52.18,52.59,50800.0,41.1743,41.3868,41.0642,41.3868,50800.0
2011-03-22 12:00:00,52.61,52.72,52.49,52.6,64500.0,41.4026,41.4891,41.3081,41.3947,64500.0
2011-03-22 12:30:00,52.57,52.74,52.53,52.59,30200.0,41.3711,41.5049,41.3396,41.3868,30200.0
2011-03-22 13:00:00,52.57,52.64,52.35,52.45,33900.0,41.3711,41.4262,41.198,41.2767,33900.0
2011-03-22 13:30:00,52.45,52.64,52.35,52.53,38700.0,41.2767,41.4262,41.198,41.3396,38700.0
2011-03-22 14:00:00,52.57,52.65,52.42,52.57,66800.0,41.3711,41.434,41.253,41.3711,66800.0
2011-03-22 14:30:00,52.58,52.72,52.52,52.69,59600.0,41.379,41.4891,41.3317,41.4655,59600.0
2011-03-22 15:00:00,52.71,52.71,52.53,52.57,59000.0,41.4813,41.4813,41.3396,41.3711,59000.0
2011-03-22 15:30:00,52.57,52.61,52.41,52.45,170000.0,41.3711,41.4026,41.2452,41.2767,170000.0
2011-03-23 09:30:00,52.42,52.8,52.21,52.66,90400.0,41.253,41.5521,41.0878,41.4419,90400.0
2011-03-23 10:00:00,52.64,52.67,52.42,52.52,41100.0,41.4262,41.4498,41.253,41.3317,41100.0
2011-03-23 10:30:00,52.5,52.56,52.22,52.43,25500.0,41.316,41.3632,41.0956,41.2609,25500.0
2011-03-23 11:00:00,52.42,52.74,52.36,52.7,31100.0,41.253,41.5049,41.2058,41.4734,31100.0
2011-03-23 11:30:00,52.71,52.87,52.58,52.67,28700.0,41.4813,41.6072,41.379,41.4498,28700.0
2011-03-23 12:00:00,52.69,52.87,52.5,52.79,26100.0,41.4655,41.6072,41.316,41.5442,26100.0
2011-03-23 12:30:00,52.87,52.97,52.77,52.89,23900.0,41.6072,41.6859,41.5285,41.6229,23900.0
2011-03-23 13:00:00,52.87,52.89,52.63,52.72,19500.0,41.6072,41.6229,41.4183,41.4891,19500.0
2011-03-23 13:30:00,52.72,53.02,52.69,52.85,33800.0,41.4891,41.7252,41.4655,41.5914,33800.0
2011-03-23 14:00:00,52.85,52.91,52.76,52.86,40200.0,41.5914,41.6387,41.5206,41.5993,40200.0
2011-03-23 14:30:00,52.85,53.16,52.81,53.14,57500.0,41.5914,41.8354,41.56,41.8197,57500.0
2011-03-23 15:00:00,53.15,53.25,53.07,53.2,74500.0,41.8275,41.9062,41.7646,41.8669,74500.0
2011-03-23 15:30:00,53.2,53.26,53.06,53.08,250600.0,41.8669,41.9141,41.7567,41.7724,250600.0
2011-03-24 09:30:00,53.54,53.89,53.0,53.05,46900.0,42.1345,42.4099,41.7095,41.7488,46900.0
2011-03-24 10:00:00,52.94,53.12,52.66,53.02,38300.0,41.6623,41.8039,41.4419,41.7252,38300.0
2011-03-24 10:30:00,53.01,53.38,52.85,53.3,33600.0,41.7174,42.0085,41.5914,41.9456,33600.0
2011-03-24 11:00:00,53.32,53.69,53.31,53.43,60800.0,41.9613,42.2525,41.9534,42.0479,60800.0
2011-03-24 11:30:00,53.48,53.64,53.41,53.58,51100.0,42.0872,42.2131,42.0321,42.1659,51100.0
2011-03-24 12:00:00,53.56,53.81,53.49,53.8,26200.0,42.1502,42.3469,42.0951,42.3391,26200.0
2011-03-24 12:30:00,53.7,53.71,53.44,53.51,28500.0,42.2604,42.2682,42.0558,42.1108,28500.0
2011-03-24 13:00:00,53.46,53.56,53.42,53.53,17600.0,42.0715,42.1502,42.04,42.1266,17600.0
2011-03-24 13:30:00,53.55,53.68,53.47,53.62,37100.0,42.1423,42.2446,42.0794,42.1974,37100.0
2011-03-24 14:00:00,53.62,53.71,53.58,53.63,30200.0,42.1974,42.2682,42.1659,42.2053,30200.0
2011-03-24 14:30:00,53.63,53.75,53.59,53.67,34600.0,42.2053,42.2997,42.1738,42.2368,34600.0
2011-03-24 15:00:00,53.66,53.83,53.61,53.8,55500.0,42.2289,42.3627,42.1895,42.3391,55500.0
2011-03-24 15:30:00,53.8,53.95,53.64,53.89,189300.0,42.3391,42.4571,42.2131,42.4099,189300.0
2011-03-25 09:30:00,53.99,54.45,53.51,54.36,103300.0,42.4886,42.8506,42.1108,42.7798,103300.0
2011-03-25 10:00:00,54.41,54.72,54.35,54.48,124700.0,42.8191,43.0631,42.7719,42.8742,124700.0
2011-03-25 10:30:00,54.49,54.66,54.33,54.44,111700.0,42.8821,43.0159,42.7562,42.8427,111700.0
2011-03-25 11:00:00,54.45,54.49,54.35,54.45,82200.0,42.8506,42.8821,42.7719,42.8506,82200.0
2011-03-25 11:30:00,54.42,54.5,54.4,54.45,53300.0,42.827,42.8899,42.8112,42.8506,53300.0
2011-03-25 12:00:00,54.46,54.51,54.4,54.4,44200.0,42.8585,42.8978,42.8112,42.8112,44200.0
2011-03-25 12:30:00,54.42,54.45,54.22,54.37,33400.0,42.827,42.8506,42.6696,42.7876,33400.0
2011-03-25 13:00:00,54.36,54.45,54.26,54.45,50100.0,42.7798,42.8506,42.7011,42.8506,50100.0
2011-03-25 13:30:00,54.46,54.51,54.31,54.37,49600.0,42.8585,42.8978,42.7404,42.7876,49600.0
2011-03-25 14:00:00,54.37,54.47,54.29,54.45,77600.0,42.7876,42.8663,42.7247,42.8506,77600.0
2011-03-25 14:30:00,54.45,54.53,54.41,54.48,83200.0,42.8506,42.9136,42.8191,42.8742,83200.0
2011-03-25 15:00:00,54.48,54.49,54.36,54.43,126800.0,42.8742,42.8821,42.7798,42.8349,126800.0
2011-03-25 15:30:00,54.42,54.48,54.3,54.41,234800.0,42.827,42.8742,42.7325,42.8191,234800.0
2011-03-28 09:30:00,54.51,54.99,54.43,54.81,222500.0,42.8978,43.2756,42.8349,43.1339,222500.0
2011-03-28 10:00:00,54.77,54.97,54.59,54.59,35900.0,43.1024,43.2598,42.9608,42.9608,35900.0
2011-03-28 10:30:00,54.59,54.72,54.37,54.53,29100.0,42.9608,43.0631,42.7876,42.9136,29100.0
2011-03-28 11:00:00,54.5,54.56,54.39,54.53,9600.0,42.8899,42.9372,42.8034,42.9136,9600.0
2011-03-28 11:30:00,54.53,54.61,54.41,54.44,77300.0,42.9136,42.9765,42.8191,42.8427,77300.0
2011-03-28 12:00:00,54.43,54.5,54.35,54.44,14100.0,42.8349,42.8899,42.7719,42.8427,14100.0
2011-03-28 12:30:00,54.44,54.61,54.38,54.4,38000.0,42.8427,42.9765,42.7955,42.8112,38000.0
2011-03-28 13:00:00,54.41,54.5,54.34,54.41,43400.0,42.8191,42.8899,42.764,42.8191,43400.0
2011-03-28 13:30:00,54.39,54.41,54.35,54.36,51300.0,42.8034,42.8191,42.7719,42.7798,51300.0
2011-03-28 14:00:00,54.35,54.49,54.35,54.47,29400.0,42.7719,42.8821,42.7719,42.8663,29400.0
2011-03-28 14:30:00,54.46,54.57,54.32,54.41,106000.0,42.8585,42.945,42.7483,42.8191,106000.0
2011-03-28 15:00:00,54.44,54.52,54.4,54.42,89300.0,42.8427,42.9057,42.8112,42.827,89300.0
2011-03-28 15:30:00,54.41,54.5,54.2,54.24,173900.0,42.8191,42.8899,42.6539,42.6853,173900.0
2011-03-29 09:30:00,54.11,54.18,53.38,53.46,59300.0,42.583,42.6381,42.0085,42.0715,59300.0
2011-03-29 10:00:00,53.44,53.72,53.4,53.55,76500.0,42.0558,42.2761,42.0243,42.1423,76500.0
2011-03-29 10:30:00,53.58,53.81,53.44,53.81,32700.0,42.1659,42.3469,42.0558,42.3469,32700.0
2011-03-29 11:00:00,53.77,53.93,53.64,53.82,50200.0,42.3155,42.4414,42.2131,42.3548,50200.0
2011-03-29 11:30:00,53.84,53.9,53.8,53.9,79100.0,42.3705,42.4178,42.3391,42.4178,79100.0
2011-03-29 12:00:00,53.9,53.9,53.67,53.69,27400.0,42.4178,42.4178,42.2368,42.2525,27400.0
2011-03-29 12:30:00,53.69,53.81,53.67,53.79,25200.0,42.2525,42.3469,42.2368,42.3312,25200.0
2011-03-29 13:00:00,53.8,53.9,53.72,53.78,29600.0,42.3391,42.4178,42.2761,42.3233,29600.0
2011-03-29 13:30:00,53.79,53.87,53.74,53.83,25300.0,42.3312,42.3942,42.2918,42.3627,25300.0
2011-03-29 14:00:00,53.84,53.93,53.78,53.8,43800.0,42.3705,42.4414,42.3233,42.3391,43800.0
2011-03-29 14:30:00,53.82,53.96,53.79,53.85,61900.0,42.3548,42.465,42.3312,42.3784,61900.0
2011-03-29 15:00:00,53.87,53.93,53.77,53.84,63400.0,42.3942,42.4414,42.3155,42.3705,63400.0
2011-03-29 15:30:00,53.84,53.86,53.71,53.78,117400.0,42.3705,42.3863,42.2682,42.3233,117400.0
2011-03-30 09:30:00,54.09,54.38,53.95,54.12,84700.0,42.5673,42.7955,42.4571,42.5909,84700.0
2011-03-30 10:00:00,54.15,54.22,53.58,53.58,64000.0,42.6145,42.6696,42.1659,42.1659,64000.0
2011-03-30 10:30:00,53.59,54.09,53.59,54.04,31200.0,42.1738,42.5673,42.1738,42.5279,31200.0
2011-03-30 11:00:00,54.03,54.04,53.84,53.93,39600.0,42.5201,42.5279,42.3705,42.4414,39600.0
2011-03-30 11:30:00,53.92,54.04,53.81,54.02,86200.0,42.4335,42.5279,42.3469,42.5122,86200.0
2011-03-30 12:00:00,54.04,54.16,53.93,54.01,48100.0,42.5279,42.6224,42.4414,42.5043,48100.0
2011-03-30 12:30:00,54.0,54.05,53.76,53.93,75100.0,42.4965,42.5358,42.3076,42.4414,75100.0
2011-03-30 13:00:00,53.91,54.09,53.88,54.06,37600.0,42.4256,42.5673,42.402,42.5437,37600.0
2011-03-30 13:30:00,54.05,54.12,53.91,54.03,84600.0,42.5358,42.5909,42.4256,42.5201,84600.0
2011-03-30 14:00:00,54.03,54.05,53.93,54.04,86400.0,42.5201,42.5358,42.4414,42.5279,86400.0
2011-03-30 14:30:00,54.05,54.13,54.0,54.03,28500.0,42.5358,42.5988,42.4965,42.5201,28500.0
2011-03-30 15:00:00,54.02,54.1,53.96,54.07,68200.0,42.5122,42.5752,42.465,42.5515,68200.0
2011-03-30 15:30:00,54.04,54.23,54.02,54.14,109100.0,42.5279,42.6775,42.5122,42.6066,109100.0
2011-03-31 09:30:00,54.51,55.69,54.51,55.26,260100.0,42.8978,43.8264,42.8978,43.488,260100.0
2011-03-31 10:00:00,55.27,55.83,55.18,55.82,99100.0,43.4959,43.9366,43.4251,43.9287,99100.0
2011-03-31 10:30:00,55.83,56.03,55.73,55.96,100100.0,43.9366,44.094,43.8579,44.0389,100100.0
2011-03-31 11:00:00,55.95,56.01,55.76,55.83,101700.0,44.0311,44.0783,43.8815,43.9366,101700.0
2011-03-31 11:30:00,55.82,55.83,55.35,55.35,73200.0,43.9287,43.9366,43.5589,43.5589,73200.0
2011-03-31 12:00:00,55.36,55.46,55.33,55.37,53200.0,43.5667,43.6454,43.5431,43.5746,53200.0
2011-03-31 12:30:00,55.37,55.43,55.26,55.27,58000.0,43.5746,43.6218,43.488,43.4959,58000.0
2011-03-31 13:00:00,55.28,55.42,55.28,55.29,75100.0,43.5038,43.614,43.5038,43.5117,75100.0
2011-03-31 13:30:00,55.25,55.36,55.24,55.29,62100.0,43.4802,43.5667,43.4723,43.5117,62100.0
2011-03-31 14:00:00,55.27,55.31,55.03,55.04,59200.0,43.4959,43.5274,43.307,43.3149,59200.0
2011-03-31 14:30:00,55.05,55.16,54.99,55.05,128400.0,43.3228,43.4093,43.2756,43.3228,128400.0
2011-03-31 15:00:00,55.04,55.06,54.84,54.87,107100.0,43.3149,43.3306,43.1575,43.1811,107100.0
2011-03-31 15:30:00,54.87,54.97,54.72,54.96,307400.0,43.1811,43.2598,43.0631,43.252,307400.0
2011-04-01 09:30:00,55.87,55.87,55.39,55.71,181400.0,43.9681,43.9681,43.5903,43.8422,181400.0
2011-04-01 10:00:00,55.69,55.86,55.57,55.67,136400.0,43.8264,43.9602,43.732,43.8107,136400.0
2011-04-01 10:30:00,55.64,55.7,55.36,55.47,64000.0,43.7871,43.8343,43.5667,43.6533,64000.0
2011-04-01 11:00:00,55.47,55.82,55.37,55.66,105000.0,43.6533,43.9287,43.5746,43.8028,105000.0
2011-04-01 11:30:00,55.65,55.69,55.41,55.44,92600.0,43.795,43.8264,43.6061,43.6297,92600.0
2011-04-01 12:00:00,55.45,55.55,55.41,55.54,51000.0,43.6376,43.7163,43.6061,43.7084,51000.0
2011-04-01 12:30:00,55.53,55.55,55.4,55.42,68300.0,43.7005,43.7163,43.5982,43.614,68300.0
2011-04-01 13:00:00,55.4,55.41,55.19,55.22,47500.0,43.5982,43.6061,43.433,43.4566,47500.0
2011-04-01 13:30:00,55.22,55.33,55.16,55.29,60000.0,43.4566,43.5431,43.4093,43.5117,60000.0
2011-04-01 14:00:00,55.29,55.3,55.12,55.25,110400.0,43.5117,43.5195,43.3779,43.4802,110400.0
2011-04-01 14:30:00,55.24,55.29,54.88,55.0,113500.0,43.4723,43.5117,43.189,43.2834,113500.0
2011-04-01 15:00:00,55.0,55.04,54.76,54.98,108700.0,43.2834,43.3149,43.0946,43.2677,108700.0
2011-04-01 15:30:00,54.99,55.16,54.92,54.92,267500.0,43.2756,43.4093,43.2205,43.2205,267500.0
2011-04-04 09:30:00,55.06,55.32,54.77,54.77,62000.0,43.3306,43.5353,43.1024,43.1024,62000.0
2011-04-04 10:00:00,54.78,55.1,54.74,54.84,205600.0,43.1103,43.3621,43.0788,43.1575,205600.0
2011-04-04 10:30:00,54.95,55.13,54.9,55.08,31300.0,43.2441,43.3857,43.2047,43.3464,31300.0
2011-04-04 11:00:00,55.1,55.13,55.01,55.1,40600.0,43.3621,43.3857,43.2913,43.3621,40600.0
2011-04-04 11:30:00,55.12,55.12,55.04,55.09,20800.0,43.3779,43.3779,43.3149,43.3543,20800.0
2011-04-04 12:00:00,55.11,55.19,55.06,55.1,36900.0,43.37,43.433,43.3306,43.3621,36900.0
2011-04-04 12:30:00,55.12,55.21,55.04,55.12,38700.0,43.3779,43.4487,43.3149,43.3779,38700.0
2011-04-04 13:00:00,55.12,55.25,55.1,55.13,33600.0,43.3779,43.4802,43.3621,43.3857,33600.0
2011-04-04 13:30:00,55.14,55.16,54.95,55.1,38100.0,43.3936,43.4093,43.2441,43.3621,38100.0
2011-04-04 14:00:00,55.12,55.18,55.0,55.06,53100.0,43.3779,43.4251,43.2834,43.3306,53100.0
2011-04-04 14:30:00,55.06,55.14,55.03,55.07,33800.0,43.3306,43.3936,43.307,43.3385,33800.0
2011-04-04 15:00:00,55.08,55.19,54.96,55.18,67100.0,43.3464,43.433,43.252,43.4251,67100.0
2011-04-04 15:30:00,55.18,55.18,55.0,55.11,160900.0,43.4251,43.4251,43.2834,43.37,160900.0
2011-04-05 09:30:00,55.0,55.18,54.64,54.72,189400.0,43.2834,43.4251,43.0001,43.0631,189400.0
2011-04-05 10:00:00,54.71,54.8,54.32,54.68,68300.0,43.0552,43.126,42.7483,43.0316,68300.0
2011-04-05 10:30:00,54.67,54.71,54.38,54.43,84200.0,43.0237,43.0552,42.7955,42.8349,84200.0
2011-04-05 11:00:00,54.46,54.74,54.34,54.61,94800.0,42.8585,43.0788,42.764,42.9765,94800.0
2011-04-05 11:30:00,54.66,54.75,54.52,54.65,38400.0,43.0159,43.0867,42.9057,43.008,38400.0
2011-04-05 12:00:00,54.65,54.72,54.58,54.59,34300.0,43.008,43.0631,42.9529,42.9608,34300.0
2011-04-05 12:30:00,54.6,54.7,54.55,54.58,45500.0,42.9686,43.0473,42.9293,42.9529,45500.0
2011-04-05 13:00:00,54.61,54.78,54.58,54.63,49700.0,42.9765,43.1103,42.9529,42.9922,49700.0
2011-04-05 13:30:00,54.63,54.72,54.59,54.62,25900.0,42.9922,43.0631,42.9608,42.9844,25900.0
2011-04-05 14:00:00,54.65,54.73,54.55,54.63,43000.0,43.008,43.0709,42.9293,42.9922,43000.0
2011-04-05 14:30:00,54.64,54.66,54.46,54.58,48700.0,43.0001,43.0159,42.8585,42.9529,48700.0
2011-04-05 15:00:00,54.56,54.61,54.38,54.55,76100.0,42.9372,42.9765,42.7955,42.9293,76100.0
2011-04-05 15:30:00,54.53,54.59,54.27,54.34,199200.0,42.9136,42.9608,42.7089,42.764,199200.0
2011-04-06 09:30:00,54.7,54.78,54.31,54.42,93900.0,43.0473,43.1103,42.7404,42.827,93900.0
2011-04-06 10:00:00,54.42,54.51,54.14,54.14,53200.0,42.827,42.8978,42.6066,42.6066,53200.0
2011-04-06 10:30:00,54.14,54.2,53.88,53.88,46400.0,42.6066,42.6539,42.402,42.402,46400.0
2011-04-06 11:00:00,53.86,53.88,53.55,53.56,59000.0,42.3863,42.402,42.1423,42.1502,59000.0
2011-04-06 11:30:00,53.58,53.63,53.4,53.42,36000.0,42.1659,42.2053,42.0243,42.04,36000.0
2011-04-06 12:00:00,53.4,53.65,53.38,53.65,62500.0,42.0243,42.221,42.0085,42.221,62500.0
2011-04-06 12:30:00,53.62,53.8,53.54,53.61,91300.0,42.1974,42.3391,42.1345,42.1895,91300.0
2011-04-06 13:00:00,53.62,53.74,53.61,53.72,28600.0,42.1974,42.2918,42.1895,42.2761,28600.0
2011-04-06 13:30:00,53.7,53.79,53.67,53.76,36600.0,42.2604,42.3312,42.2368,42.3076,36600.0
2011-04-06 14:00:00,53.75,53.91,53.75,53.77,48900.0,42.2997,42.4256,42.2997,42.3155,48900.0
2011-04-06 14:30:00,53.79,53.91,53.75,53.75,46400.0,42.3312,42.4256,42.2997,42.2997,46400.0
2011-04-06 15:00:00,53.78,53.94,53.74,53.9,64700.0,42.3233,42.4492,42.2918,42.4178,64700.0
2011-04-06 15:30:00,53.89,53.94,53.85,53.88,115000.0,42.4099,42.4492,42.3784,42.402,115000.0
2011-04-07 09:30:00,53.9,54.85,53.84,54.72,348200.0,42.4178,43.1654,42.3705,43.0631,348200.0
2011-04-07 10:00:00,54.73,54.81,54.43,54.51,130100.0,43.0709,43.1339,42.8349,42.8978,130100.0
2011-04-07 10:30:00,54.49,54.5,53.86,54.09,53900.0,42.8821,42.8899,42.3863,42.5673,53900.0
2011-04-07 11:00:00,54.09,54.29,54.02,54.19,39700.0,42.5673,42.7247,42.5122,42.646,39700.0
2011-04-07 11:30:00,54.19,54.32,53.87,54.32,35100.0,42.646,42.7483,42.3942,42.7483,35100.0
2011-04-07 12:00:00,54.27,54.29,54.14,54.15,35000.0,42.7089,42.7247,42.6066,42.6145,35000.0
2011-04-07 12:30:00,54.17,54.3,54.15,54.25,31000.0,42.6302,42.7325,42.6145,42.6932,31000.0
2011-04-07 13:00:00,54.25,54.27,53.98,53.99,72000.0,42.6932,42.7089,42.4807,42.4886,72000.0
2011-04-07 13:30:00,53.96,54.06,53.72,53.78,44700.0,42.465,42.5437,42.2761,42.3233,44700.0
2011-04-07 14:00:00,53.79,53.89,53.69,53.69,39200.0,42.3312,42.4099,42.2525,42.2525,39200.0
2011-04-07 14:30:00,53.7,53.91,53.7,53.89,34200.0,42.2604,42.4256,42.2604,42.4099,34200.0
2011-04-07 15:00:00,53.88,53.95,53.76,53.82,54400.0,42.402,42.4571,42.3076,42.3548,54400.0
2011-04-07 15:30:00,53.81,53.9,53.72,53.83,112300.0,42.3469,42.4178,42.2761,42.3627,112300.0
2011-04-08 09:30:00,54.13,54.46,54.0,54.24,62400.0,42.5988,42.8585,42.4965,42.6853,62400.0
2011-04-08 10:00:00,54.29,54.3,53.96,54.06,52900.0,42.7247,42.7325,42.465,42.5437,52900.0
2011-04-08 10:30:00,54.07,54.14,53.58,53.58,105700.0,42.5515,42.6066,42.1659,42.1659,105700.0
2011-04-08 11:00:00,53.58,53.75,53.54,53.64,127500.0,42.1659,42.2997,42.1345,42.2131,127500.0
2011-04-08 11:30:00,53.67,53.74,53.5,53.52,26600.0,42.2368,42.2918,42.103,42.1187,26600.0
2011-04-08 12:00:00,53.51,53.66,53.5,53.59,17500.0,42.1108,42.2289,42.103,42.1738,17500.0
2011-04-08 12:30:00,53.59,53.67,53.5,53.55,31200.0,42.1738,42.2368,42.103,42.1423,31200.0
2011-04-08 13:00:00,53.55,53.61,53.5,53.52,23200.0,42.1423,42.1895,42.103,42.1187,23200.0
2011-04-08 13:30:00,53.53,53.61,53.4,53.49,38900.0,42.1266,42.1895,42.0243,42.0951,38900.0
2011-04-08 14:00:00,53.49,53.49,53.11,53.19,46800.0,42.0951,42.0951,41.7961,41.859,46800.0
2011-04-08 14:30:00,53.18,53.2,52.58,52.61,107400.0,41.8511,41.8669,41.379,41.4026,107400.0
2011-04-08 15:00:00,52.6,52.87,52.6,52.74,69300.0,41.3947,41.6072,41.3947,41.5049,69300.0
2011-04-08 15:30:00,52.74,53.05,52.69,52.99,115300.0,41.5049,41.7488,41.4655,41.7016,115300.0
2011-04-11 09:30:00,53.31,53.53,52.94,53.2,214200.0,41.9534,42.1266,41.6623,41.8669,214200.0
2011-04-11 10:00:00,53.2,53.26,52.59,52.72,123300.0,41.8669,41.9141,41.3868,41.4891,123300.0
2011-04-11 10:30:00,52.69,52.92,52.62,52.85,38600.0,41.4655,41.6465,41.4104,41.5914,38600.0
2011-04-11 11:00:00,52.86,53.03,52.77,52.8,29700.0,41.5993,41.7331,41.5285,41.5521,29700.0
2011-04-11 11:30:00,52.79,52.86,52.55,52.55,27700.0,41.5442,41.5993,41.3553,41.3553,27700.0
2011-04-11 12:00:00,52.58,52.65,52.47,52.6,30400.0,41.379,41.434,41.2924,41.3947,30400.0
2011-04-11 12:30:00,52.59,52.61,52.31,52.39,29300.0,41.3868,41.4026,41.1665,41.2294,29300.0
2011-04-11 13:00:00,52.38,52.65,52.33,52.59,33700.0,41.2216,41.434,41.1822,41.3868,33700.0
2011-04-11 13:30:00,52.59,52.64,52.39,52.43,35600.0,41.3868,41.4262,41.2294,41.2609,35600.0
2011-04-11 14:00:00,52.45,52.65,52.45,52.6,42200.0,41.2767,41.434,41.2767,41.3947,42200.0
2011-04-11 14:30:00,52.6,52.61,52.14,52.18,40800.0,41.3947,41.4026,41.0327,41.0642,40800.0
2011-04-11 15:00:00,52.2,52.25,52.04,52.09,64400.0,41.0799,41.1193,40.954,40.9933,64400.0
2011-04-11 15:30:00,52.09,52.4,52.04,52.34,141700.0,40.9933,41.2373,40.954,41.1901,141700.0
2011-04-12 09:30:00,51.91,52.02,50.95,51.03,128300.0,40.8517,40.9383,40.0962,40.1592,128300.0
2011-04-12 10:00:00,51.01,51.18,50.57,51.13,131500.0,40.1434,40.2772,39.7971,40.2378,131500.0
2011-04-12 10:30:00,51.13,51.21,50.8,50.96,53200.0,40.2378,40.3008,39.9781,40.1041,53200.0
2011-04-12 11:00:00,50.96,51.13,50.9,51.1,50300.0,40.1041,40.2378,40.0568,40.2142,50300.0
2011-04-12 11:30:00,51.13,51.23,51.05,51.05,42800.0,40.2378,40.3165,40.1749,40.1749,42800.0
2011-04-12 12:00:00,51.07,51.13,50.94,50.95,38600.0,40.1906,40.2378,40.0883,40.0962,38600.0
2011-04-12 12:30:00,50.95,51.03,50.91,51.0,48500.0,40.0962,40.1592,40.0647,40.1355,48500.0
2011-04-12 13:00:00,51.01,51.04,50.93,51.01,50000.0,40.1434,40.167,40.0805,40.1434,50000.0
2011-04-12 13:30:00,51.0,51.06,50.92,50.97,81800.0,40.1355,40.1828,40.0726,40.1119,81800.0
2011-04-12 14:00:00,50.97,51.24,50.97,51.14,74400.0,40.1119,40.3244,40.1119,40.2457,74400.0
2011-04-12 14:30:00,51.16,51.16,50.84,50.85,63500.0,40.2615,40.2615,40.0096,40.0175,63500.0
2011-04-12 15:00:00,50.86,51.06,50.85,50.85,79100.0,40.0254,40.1828,40.0175,40.0175,79100.0
2011-04-12 15:30:00,50.85,50.89,50.76,50.89,164200.0,40.0175,40.049,39.9467,40.049,164200.0
2011-04-13 09:30:00,51.25,51.6,50.9,50.91,100600.0,40.3323,40.6077,40.0568,40.0647,100600.0
2011-04-13 10:00:00,50.91,51.02,50.61,50.88,203600.0,40.0647,40.1513,39.8286,40.0411,203600.0
2011-04-13 10:30:00,50.88,50.92,50.61,50.83,174500.0,40.0411,40.0726,39.8286,40.0018,174500.0
2011-04-13 11:00:00,50.83,50.84,50.5,50.55,56600.0,40.0018,40.0096,39.7421,39.7814,56600.0
2011-04-13 11:30:00,50.54,50.55,50.24,50.27,92000.0,39.7735,39.7814,39.5374,39.5611,92000.0
2011-04-13 12:00:00,50.26,50.56,50.19,50.31,73900.0,39.5532,39.7893,39.4981,39.5925,73900.0
2011-04-13 12:30:00,50.31,50.35,50.03,50.26,99300.0,39.5925,39.624,39.3722,39.5532,99300.0
2011-04-13 13:00:00,50.25,50.55,50.23,50.33,50100.0,39.5453,39.7814,39.5296,39.6083,50100.0
2011-04-13 13:30:00,50.35,50.36,50.15,50.21,42800.0,39.624,39.6319,39.4666,39.5138,42800.0
2011-04-13 14:00:00,50.22,50.38,50.09,50.32,64100.0,39.5217,39.6476,39.4194,39.6004,64100.0
2011-04-13 14:30:00,50.32,50.42,50.29,50.38,81900.0,39.6004,39.6791,39.5768,39.6476,81900.0
2011-04-13 15:00:00,50.38,50.47,50.33,50.39,95400.0,39.6476,39.7184,39.6083,39.6555,95400.0
2011-04-13 15:30:00,50.39,50.42,50.26,50.37,174900.0,39.6555,39.6791,39.5532,39.6398,174900.0
2011-04-14 09:30:00,50.09,50.42,49.92,50.16,244300.0,39.4194,39.6791,39.2856,39.4745,244300.0
2011-04-14 10:00:00,50.2,50.48,50.16,50.45,118800.0,39.506,39.7263,39.4745,39.7027,118800.0
2011-04-14 10:30:00,50.45,50.61,50.14,50.27,102500.0,39.7027,39.8286,39.4587,39.5611,102500.0
2011-04-14 11:00:00,50.26,50.43,50.01,50.1,77700.0,39.5532,39.687,39.3564,39.4273,77700.0
2011-04-14 11:30:00,50.12,50.22,50.03,50.13,43300.0,39.443,39.5217,39.3722,39.4509,43300.0
2011-04-14 12:00:00,50.13,50.28,50.11,50.27,27400.0,39.4509,39.5689,39.4351,39.5611,27400.0
2011-04-14 12:30:00,50.27,50.44,50.24,50.43,27200.0,39.5611,39.6948,39.5374,39.687,27200.0
2011-04-14 13:00:00,50.43,50.48,49.98,50.08,71700.0,39.687,39.7263,39.3328,39.4115,71700.0
2011-04-14 13:30:00,50.09,50.1,49.97,49.97,42800.0,39.4194,39.4273,39.325,39.325,42800.0
2011-04-14 14:00:00,49.99,50.31,49.99,50.24,40000.0,39.3407,39.5925,39.3407,39.5374,40000.0
2011-04-14 14:30:00,50.26,50.36,50.09,50.19,68400.0,39.5532,39.6319,39.4194,39.4981,68400.0
2011-04-14 15:00:00,50.2,50.99,50.16,50.9,486700.0,39.506,40.1277,39.4745,40.0568,486700.0
2011-04-14 15:30:00,50.89,51.91,50.89,51.43,870900.0,40.049,40.8517,40.049,40.4739,870900.0
2011-04-15 09:30:00,51.74,51.75,50.92,51.1,323200.0,40.7179,40.7258,40.0726,40.2142,323200.0
2011-04-15 10:00:00,51.09,51.43,51.05,51.12,141900.0,40.2064,40.4739,40.1749,40.23,141900.0
2011-04-15 10:30:00,51.13,51.21,50.81,50.85,106200.0,40.2378,40.3008,39.986,40.0175,106200.0
2011-04-15 11:00:00,50.88,51.0,50.81,50.98,60600.0,40.0411,40.1355,39.986,40.1198,60600.0
2011-04-15 11:30:00,50.98,51.04,50.84,50.89,63200.0,40.1198,40.167,40.0096,40.049,63200.0
2011-04-15 12:00:00,50.86,51.16,50.8,51.16,44700.0,40.0254,40.2615,39.9781,40.2615,44700.0
2011-04-15 12:30:00,51.15,51.5,51.13,51.44,39300.0,40.2536,40.529,40.2378,40.4818,39300.0
2011-04-15 13:00:00,51.44,51.5,51.33,51.35,40200.0,40.4818,40.529,40.3952,40.411,40200.0
2011-04-15 13:30:00,51.35,51.72,51.35,51.65,56200.0,40.411,40.7022,40.411,40.6471,56200.0
2011-04-15 14:00:00,51.66,51.9,51.62,51.65,84300.0,40.6549,40.8438,40.6235,40.6471,84300.0
2011-04-15 14:30:00,51.65,51.71,51.63,51.66,90800.0,40.6471,40.6943,40.6313,40.6549,90800.0
2011-04-15 15:00:00,51.65,51.92,51.59,51.91,145500.0,40.6471,40.8596,40.5999,40.8517,145500.0
2011-04-15 15:30:00,51.91,52.0,51.84,51.91,235900.0,40.8517,40.9225,40.7966,40.8517,235900.0
2011-04-18 09:30:00,51.0,51.24,50.35,50.37,171000.0,40.1355,40.3244,39.624,39.6398,171000.0
2011-04-18 10:00:00,50.36,50.39,49.96,50.19,120400.0,39.6319,39.6555,39.3171,39.4981,120400.0
2011-04-18 10:30:00,50.18,50.33,49.45,49.45,164500.0,39.4902,39.6083,38.9157,38.9157,164500.0
2011-04-18 11:00:00,49.47,49.78,49.47,49.76,81100.0,38.9315,39.1754,38.9315,39.1597,81100.0
2011-04-18 11:30:00,49.75,50.25,49.68,50.15,71400.0,39.1518,39.5453,39.0967,39.4666,71400.0
2011-04-18 12:00:00,50.15,50.25,49.98,50.17,52700.0,39.4666,39.5453,39.3328,39.4824,52700.0
2011-04-18 12:30:00,50.16,50.26,50.13,50.24,53600.0,39.4745,39.5532,39.4509,39.5374,53600.0
2011-04-18 13:00:00,50.24,50.37,50.18,50.21,96700.0,39.5374,39.6398,39.4902,39.5138,96700.0
2011-04-18 13:30:00,50.24,50.37,50.21,50.33,49900.0,39.5374,39.6398,39.5138,39.6083,49900.0
2011-04-18 14:00:00,50.33,50.36,50.26,50.29,47500.0,39.6083,39.6319,39.5532,39.5768,47500.0
2011-04-18 14:30:00,50.29,50.53,50.27,50.42,55700.0,39.5768,39.7657,39.5611,39.6791,55700.0
2011-04-18 15:00:00,50.42,50.6,50.27,50.49,110500.0,39.6791,39.8208,39.5611,39.7342,110500.0
2011-04-18 15:30:00,50.51,50.52,50.15,50.29,158800.0,39.7499,39.7578,39.4666,39.5768,158800.0
2011-04-19 09:30:00,50.47,51.29,50.47,51.03,86700.0,39.7184,40.3638,39.7184,40.1592,86700.0
2011-04-19 10:00:00,51.03,51.23,50.96,51.18,68700.0,40.1592,40.3165,40.1041,40.2772,68700.0
2011-04-19 10:30:00,51.19,51.31,51.05,51.26,58500.0,40.2851,40.3795,40.1749,40.3402,58500.0
2011-04-19 11:00:00,51.27,51.28,50.84,50.89,25700.0,40.348,40.3559,40.0096,40.049,25700.0
2011-04-19 11:30:00,50.85,51.11,50.82,50.99,50300.0,40.0175,40.2221,39.9939,40.1277,50300.0
2011-04-19 12:00:00,50.99,51.1,50.92,51.08,36900.0,40.1277,40.2142,40.0726,40.1985,36900.0
2011-04-19 12:30:00,51.08,51.14,51.01,51.07,37200.0,40.1985,40.2457,40.1434,40.1906,37200.0
2011-04-19 13:00:00,51.08,51.44,51.08,51.4,45100.0,40.1985,40.4818,40.1985,40.4503,45100.0
2011-04-19 13:30:00,51.4,51.59,51.4,51.51,62500.0,40.4503,40.5999,40.4503,40.5369,62500.0
2011-04-19 14:00:00,51.51,51.66,51.44,51.53,85500.0,40.5369,40.6549,40.4818,40.5526,85500.0
2011-04-19 14:30:00,51.53,51.76,51.5,51.62,47800.0,40.5526,40.7336,40.529,40.6235,47800.0
2011-04-19 15:00:00,51.62,51.8,51.61,51.76,80100.0,40.6235,40.7651,40.6156,40.7336,80100.0
2011-04-19 15:30:00,51.76,51.92,51.72,51.81,188900.0,40.7336,40.8596,40.7022,40.773,188900.0
2011-04-20 09:30:00,52.79,53.07,52.38,52.69,132600.0,41.5442,41.7646,41.2216,41.4655,132600.0
2011-04-20 10:00:00,52.68,53.2,52.68,53.13,105000.0,41.4577,41.8669,41.4577,41.8118,105000.0
2011-04-20 10:30:00,53.11,53.16,52.74,52.92,80000.0,41.7961,41.8354,41.5049,41.6465,80000.0
2011-04-20 11:00:00,52.93,53.07,52.84,52.97,102200.0,41.6544,41.7646,41.5836,41.6859,102200.0
2011-04-20 11:30:00,52.96,53.34,52.95,53.31,89900.0,41.678,41.9771,41.6701,41.9534,89900.0
2011-04-20 12:00:00,53.31,53.36,52.84,52.84,55200.0,41.9534,41.9928,41.5836,41.5836,55200.0
2011-04-20 12:30:00,52.84,52.91,52.64,52.64,57700.0,41.5836,41.6387,41.4262,41.4262,57700.0
2011-04-20 13:00:00,52.64,52.94,52.62,52.9,74800.0,41.4262,41.6623,41.4104,41.6308,74800.0
2011-04-20 13:30:00,52.91,53.14,52.78,53.12,85500.0,41.6387,41.8197,41.5364,41.8039,85500.0
2011-04-20 14:00:00,53.11,53.21,53.01,53.18,83600.0,41.7961,41.8748,41.7174,41.8511,83600.0
2011-04-20 14:30:00,53.17,53.29,53.07,53.28,79700.0,41.8433,41.9377,41.7646,41.9298,79700.0
2011-04-20 15:00:00,53.28,53.62,53.23,53.62,195700.0,41.9298,42.1974,41.8905,42.1974,195700.0
2011-04-20 15:30:00,53.62,53.69,53.44,53.51,326100.0,42.1974,42.2525,42.0558,42.1108,326100.0
2011-04-21 09:30:00,53.67,53.88,53.3,53.47,157500.0,42.2368,42.402,41.9456,42.0794,157500.0
2011-04-21 10:00:00,53.46,53.97,53.3,53.89,214100.0,42.0715,42.4728,41.9456,42.4099,214100.0
2011-04-21 10:30:00,53.86,53.95,53.71,53.93,132400.0,42.3863,42.4571,42.2682,42.4414,132400.0
2011-04-21 11:00:00,53.93,54.0,53.75,53.88,104400.0,42.4414,42.4965,42.2997,42.402,104400.0
2011-04-21 11:30:00,53.89,53.95,53.84,53.92,94700.0,42.4099,42.4571,42.3705,42.4335,94700.0
2011-04-21 12:00:00,53.91,53.95,53.78,53.78,276800.0,42.4256,42.4571,42.3233,42.3233,276800.0
2011-04-21 12:30:00,53.79,53.9,53.76,53.83,111100.0,42.3312,42.4178,42.3076,42.3627,111100.0
2011-04-21 13:00:00,53.84,53.91,53.79,53.9,63800.0,42.3705,42.4256,42.3312,42.4178,63800.0
2011-04-21 13:30:00,53.9,53.91,53.81,53.85,65300.0,42.4178,42.4256,42.3469,42.3784,65300.0
2011-04-21 14:00:00,53.85,53.91,53.83,53.88,120600.0,42.3784,42.4256,42.3627,42.402,120600.0
2011-04-21 14:30:00,53.89,54.05,53.86,53.98,124500.0,42.4099,42.5358,42.3863,42.4807,124500.0
2011-04-21 15:00:00,53.98,54.05,53.96,54.0,190700.0,42.4807,42.5358,42.465,42.4965,190700.0
2011-04-21 15:30:00,54.0,54.36,53.99,54.32,277100.0,42.4965,42.7798,42.4886,42.7483,277100.0
2011-04-25 09:30:00,54.06,54.8,54.04,54.64,79000.0,42.5437,43.126,42.5279,43.0001,79000.0
2011-04-25 10:00:00,54.67,54.82,54.32,54.37,98000.0,43.0237,43.1418,42.7483,42.7876,98000.0
2011-04-25 10:30:00,54.38,54.59,54.33,54.34,86800.0,42.7955,42.9608,42.7562,42.764,86800.0
2011-04-25 11:00:00,54.34,54.36,54.02,54.21,62000.0,42.764,42.7798,42.5122,42.6617,62000.0
2011-04-25 11:30:00,54.19,54.57,54.19,54.54,58000.0,42.646,42.945,42.646,42.9214,58000.0
2011-04-25 12:00:00,54.55,54.68,54.48,54.49,45400.0,42.9293,43.0316,42.8742,42.8821,45400.0
2011-04-25 12:30:00,54.49,54.49,54.23,54.28,52700.0,42.8821,42.8821,42.6775,42.7168,52700.0
2011-04-25 13:00:00,54.27,54.5,54.25,54.49,38900.0,42.7089,42.8899,42.6932,42.8821,38900.0
2011-04-25 13:30:00,54.5,54.56,54.3,54.33,62400.0,42.8899,42.9372,42.7325,42.7562,62400.0
2011-04-25 14:00:00,54.32,54.84,54.32,54.79,84700.0,42.7483,43.1575,42.7483,43.1182,84700.0
2011-04-25 14:30:00,54.8,55.0,54.79,54.93,129500.0,43.126,43.2834,43.1182,43.2283,129500.0
2011-04-25 15:00:00,54.93,55.01,54.79,55.0,160000.0,43.2283,43.2913,43.1182,43.2834,160000.0
2011-04-25 15:30:00,55.0,55.16,54.85,54.91,308700.0,43.2834,43.4093,43.1654,43.2126,308700.0
2011-04-26 09:30:00,59.74,59.81,57.5,58.0,1378800.0,47.0137,47.0688,45.2509,45.6443,1378800.0
2011-04-26 10:00:00,57.95,58.12,56.98,57.67,420700.0,45.605,45.7388,44.8416,45.3846,420700.0
2011-04-26 10:30:00,57.62,58.0,57.24,57.67,185300.0,45.3453,45.6443,45.0462,45.3846,185300.0
2011-04-26 11:00:00,57.64,57.97,57.37,57.46,138200.0,45.361,45.6207,45.1486,45.2194,138200.0
2011-04-26 11:30:00,57.47,57.71,57.26,57.64,97500.0,45.2272,45.4161,45.062,45.361,97500.0
2011-04-26 12:00:00,57.69,57.69,56.77,56.82,227800.0,45.4004,45.4004,44.6764,44.7157,227800.0
2011-04-26 12:30:00,56.8,57.45,56.53,57.43,206800.0,44.7,45.2115,44.4875,45.1958,206800.0
2011-04-26 13:00:00,57.43,57.49,56.83,56.98,97400.0,45.1958,45.243,44.7236,44.8416,97400.0
2011-04-26 13:30:00,56.99,57.37,56.57,57.24,224500.0,44.8495,45.1486,44.519,45.0462,224500.0
2011-04-26 14:00:00,57.25,57.76,56.96,57.73,144600.0,45.0541,45.4555,44.8259,45.4319,144600.0
2011-04-26 14:30:00,57.74,57.89,57.43,57.49,205800.0,45.4397,45.5578,45.1958,45.243,205800.0
2011-04-26 15:00:00,57.48,57.48,57.03,57.1,216400.0,45.2351,45.2351,44.881,44.9361,216400.0
2011-04-26 15:30:00,57.11,57.18,56.77,57.02,463500.0,44.9439,44.999,44.6764,44.8731,463500.0
2011-04-27 09:30:00,57.66,57.71,56.24,56.46,255100.0,45.3768,45.4161,44.2593,44.4324,255100.0
2011-04-27 10:00:00,56.43,56.46,55.2,55.64,279100.0,44.4088,44.4324,43.4408,43.7871,279100.0
2011-04-27 10:30:00,55.68,56.07,55.6,56.01,137900.0,43.8186,44.1255,43.7556,44.0783,137900.0
2011-04-27 11:00:00,56.01,56.73,56.01,56.68,166200.0,44.0783,44.6449,44.0783,44.6055,166200.0
2011-04-27 11:30:00,56.73,57.0,56.67,56.97,107900.0,44.6449,44.8574,44.5977,44.8338,107900.0
2011-04-27 12:00:00,56.97,57.17,56.85,56.85,96700.0,44.8338,44.9912,44.7393,44.7393,96700.0
2011-04-27 12:30:00,56.83,57.19,56.75,57.08,118100.0,44.7236,45.0069,44.6606,44.9203,118100.0
2011-04-27 13:00:00,57.07,57.4,56.99,57.28,133200.0,44.9125,45.1722,44.8495,45.0777,133200.0
2011-04-27 13:30:00,57.28,57.28,56.73,57.09,83600.0,45.0777,45.0777,44.6449,44.9282,83600.0
2011-04-27 14:00:00,57.09,57.23,56.77,56.77,93800.0,44.9282,45.0384,44.6764,44.6764,93800.0
2011-04-27 14:30:00,56.78,57.26,56.73,57.25,121500.0,44.6842,45.062,44.6449,45.0541,121500.0
2011-04-27 15:00:00,57.27,57.47,57.14,57.45,137700.0,45.0699,45.2272,44.9675,45.2115,137700.0
2011-04-27 15:30:00,57.45,57.82,57.45,57.73,373200.0,45.2115,45.5027,45.2115,45.4319,373200.0
2011-04-28 09:30:00,57.7,58.21,57.52,57.85,104600.0,45.4083,45.8096,45.2666,45.5263,104600.0
2011-04-28 10:00:00,57.85,58.01,57.31,57.37,59500.0,45.5263,45.6522,45.1013,45.1486,59500.0
2011-04-28 10:30:00,57.39,57.54,57.22,57.44,66800.0,45.1643,45.2823,45.0305,45.2036,66800.0
2011-04-28 11:00:00,57.46,57.71,57.34,57.66,72000.0,45.2194,45.4161,45.1249,45.3768,72000.0
2011-04-28 11:30:00,57.66,57.72,56.85,56.86,87300.0,45.3768,45.424,44.7393,44.7472,87300.0
2011-04-28 12:00:00,56.86,57.18,56.77,57.1,57900.0,44.7472,44.999,44.6764,44.9361,57900.0
2011-04-28 12:30:00,57.12,57.18,56.93,56.97,60300.0,44.9518,44.999,44.8023,44.8338,60300.0
2011-04-28 13:00:00,56.96,57.02,56.74,56.74,54900.0,44.8259,44.8731,44.6528,44.6528,54900.0
2011-04-28 13:30:00,56.75,56.76,56.6,56.64,43400.0,44.6606,44.6685,44.5426,44.5741,43400.0
2011-04-28 14:00:00,56.64,56.7,56.5,56.64,66300.0,44.5741,44.6213,44.4639,44.5741,66300.0
2011-04-28 14:30:00,56.64,56.92,56.62,56.86,88300.0,44.5741,44.7944,44.5583,44.7472,88300.0
2011-04-28 15:00:00,56.86,57.04,56.78,57.01,75200.0,44.7472,44.8889,44.6842,44.8652,75200.0
2011-04-28 15:30:00,57.02,57.2,56.8,56.96,221500.0,44.8731,45.0148,44.7,44.8259,221500.0
2011-04-29 09:30:00,57.49,57.9,57.16,57.59,72800.0,45.243,45.5656,44.9833,45.3217,72800.0
2011-04-29 10:00:00,57.57,57.61,57.3,57.53,117100.0,45.3059,45.3374,45.0935,45.2745,117100.0
2011-04-29 10:30:00,57.52,57.69,57.32,57.42,69600.0,45.2666,45.4004,45.1092,45.1879,69600.0
2011-04-29 11:00:00,57.41,57.49,57.25,57.25,38500.0,45.18,45.243,45.0541,45.0541,38500.0
2011-04-29 11:30:00,57.24,57.69,57.23,57.58,45400.0,45.0462,45.4004,45.0384,45.3138,45400.0
2011-04-29 12:00:00,57.55,57.59,57.42,57.5,42700.0,45.2902,45.3217,45.1879,45.2509,42700.0
2011-04-29 12:30:00,57.5,57.54,57.21,57.23,129100.0,45.2509,45.2823,45.0226,45.0384,129100.0
2011-04-29 13:00:00,57.23,57.32,57.2,57.23,73800.0,45.0384,45.1092,45.0148,45.0384,73800.0
2011-04-29 13:30:00,57.22,57.33,57.2,57.3,104500.0,45.0305,45.1171,45.0148,45.0935,104500.0
2011-04-29 14:00:00,57.29,57.56,57.28,57.5,47200.0,45.0856,45.2981,45.0777,45.2509,47200.0
2011-04-29 14:30:00,57.5,57.7,57.43,57.67,101300.0,45.2509,45.4083,45.1958,45.3846,101300.0
2011-04-29 15:00:00,57.66,57.68,57.54,57.58,113700.0,45.3768,45.3925,45.2823,45.3138,113700.0
2011-04-29 15:30:00,57.63,57.71,57.38,57.59,281000.0,45.3532,45.4161,45.1564,45.3217,281000.0
2011-05-02 09:30:00,57.93,58.33,57.8,58.24,194700.0,45.5893,45.904,45.4869,45.8332,194700.0
2011-05-02 10:00:00,58.23,58.77,58.1,58.76,114500.0,45.8253,46.2503,45.723,46.2424,114500.0
2011-05-02 10:30:00,58.76,59.22,58.67,58.69,291900.0,46.2424,46.6044,46.1716,46.1874,291900.0
2011-05-02 11:00:00,58.71,58.87,58.41,58.41,94000.0,46.2031,46.329,45.967,45.967,94000.0
2011-05-02 11:30:00,58.4,58.51,58.32,58.34,53900.0,45.9591,46.0457,45.8962,45.9119,53900.0
2011-05-02 12:00:00,58.33,58.44,57.84,57.88,97400.0,45.904,45.9906,45.5184,45.5499,97400.0
2011-05-02 12:30:00,57.84,58.06,57.81,57.94,88300.0,45.5184,45.6916,45.4948,45.5971,88300.0
2011-05-02 13:00:00,57.95,58.25,57.85,58.22,39900.0,45.605,45.8411,45.5263,45.8175,39900.0
2011-05-02 13:30:00,58.22,58.5,58.22,58.39,58700.0,45.8175,46.0378,45.8175,45.9513,58700.0
2011-05-02 14:00:00,58.38,58.54,58.37,58.54,65000.0,45.9434,46.0693,45.9355,46.0693,65000.0
2011-05-02 14:30:00,58.53,58.64,58.36,58.41,66800.0,46.0614,46.148,45.9277,45.967,66800.0
2011-05-02 15:00:00,58.41,58.51,58.15,58.19,122600.0,45.967,46.0457,45.7624,45.7939,122600.0
2011-05-02 15:30:00,58.18,58.27,57.99,58.13,213400.0,45.786,45.8568,45.6365,45.7466,213400.0
2011-05-03 09:30:00,57.91,57.95,57.27,57.63,147900.0,45.5735,45.605,45.0699,45.3532,147900.0
2011-05-03 10:00:00,57.62,57.85,57.16,57.24,127700.0,45.3453,45.5263,44.9833,45.0462,127700.0
2011-05-03 10:30:00,57.21,57.26,56.57,56.71,107600.0,45.0226,45.062,44.519,44.6292,107600.0
2011-05-03 11:00:00,56.72,57.05,56.67,56.86,74700.0,44.637,44.8967,44.5977,44.7472,74700.0
2011-05-03 11:30:00,56.86,57.06,56.81,56.84,56500.0,44.7472,44.9046,44.7078,44.7315,56500.0
2011-05-03 12:00:00,56.85,56.96,56.71,56.78,48400.0,44.7393,44.8259,44.6292,44.6842,48400.0
2011-05-03 12:30:00,56.77,56.77,56.5,56.55,45600.0,44.6764,44.6764,44.4639,44.5032,45600.0
2011-05-03 13:00:00,56.55,56.73,56.51,56.52,60900.0,44.5032,44.6449,44.4718,44.4796,60900.0
2011-05-03 13:30:00,56.52,56.59,56.5,56.56,115700.0,44.4796,44.5347,44.4639,44.5111,115700.0
2011-05-03 14:00:00,56.55,56.64,56.5,56.6,133700.0,44.5032,44.5741,44.4639,44.5426,133700.0
2011-05-03 14:30:00,56.61,56.66,56.08,56.15,162100.0,44.5505,44.5898,44.1334,44.1884,162100.0
2011-05-03 15:00:00,56.15,56.38,56.14,56.26,117100.0,44.1884,44.3694,44.1806,44.275,117100.0
2011-05-03 15:30:00,56.25,56.31,56.05,56.25,222100.0,44.2671,44.3144,44.1097,44.2671,222100.0
2011-05-04 09:30:00,56.33,56.42,55.55,55.9,74800.0,44.3301,44.4009,43.7163,43.9917,74800.0
2011-05-04 10:00:00,55.82,55.82,55.01,55.28,92300.0,43.9287,43.9287,43.2913,43.5038,92300.0
2011-05-04 10:30:00,55.26,55.39,54.66,54.96,139400.0,43.488,43.5903,43.0159,43.252,139400.0
2011-05-04 11:00:00,54.95,55.1,54.53,54.62,92300.0,43.2441,43.3621,42.9136,42.9844,92300.0
2011-05-04 11:30:00,54.6,54.62,54.12,54.26,207100.0,42.9686,42.9844,42.5909,42.7011,207100.0
2011-05-04 12:00:00,54.27,54.28,54.05,54.11,76500.0,42.7089,42.7168,42.5358,42.583,76500.0
2011-05-04 12:30:00,54.12,54.33,54.01,54.3,46000.0,42.5909,42.7562,42.5043,42.7325,46000.0
2011-05-04 13:00:00,54.33,54.51,54.2,54.48,108600.0,42.7562,42.8978,42.6539,42.8742,108600.0
2011-05-04 13:30:00,54.5,55.08,54.5,55.04,94400.0,42.8899,43.3464,42.8899,43.3149,94400.0
2011-05-04 14:00:00,55.03,55.24,54.79,55.14,79200.0,43.307,43.4723,43.1182,43.3936,79200.0
2011-05-04 14:30:00,55.14,55.29,54.95,54.99,99500.0,43.3936,43.5117,43.2441,43.2756,99500.0
2011-05-04 15:00:00,54.99,55.04,54.63,54.9,70400.0,43.2756,43.3149,42.9922,43.2047,70400.0
2011-05-04 15:30:00,54.89,54.93,54.61,54.69,162200.0,43.1969,43.2283,42.9765,43.0395,162200.0
2011-05-05 09:30:00,54.07,54.78,53.5,54.41,106200.0,42.5515,43.1103,42.103,42.8191,106200.0
2011-05-05 10:00:00,54.42,55.03,54.05,54.05,64300.0,42.827,43.307,42.5358,42.5358,64300.0
2011-05-05 10:30:00,54.09,54.39,54.0,54.33,52500.0,42.5673,42.8034,42.4965,42.7562,52500.0
2011-05-05 11:00:00,54.29,54.44,53.8,54.15,39700.0,42.7247,42.8427,42.3391,42.6145,39700.0
2011-05-05 11:30:00,54.12,54.72,54.11,54.66,28700.0,42.5909,43.0631,42.583,43.0159,28700.0
2011-05-05 12:00:00,54.69,55.03,54.67,54.96,45900.0,43.0395,43.307,43.0237,43.252,45900.0
2011-05-05 12:30:00,54.9,54.94,54.69,54.76,32500.0,43.2047,43.2362,43.0395,43.0946,32500.0
2011-05-05 13:00:00,54.75,55.01,54.59,54.65,32800.0,43.0867,43.2913,42.9608,43.008,32800.0
2011-05-05 13:30:00,54.67,54.7,54.34,54.54,32300.0,43.0237,43.0473,42.764,42.9214,32300.0
2011-05-05 14:00:00,54.5,54.74,54.37,54.7,25200.0,42.8899,43.0788,42.7876,43.0473,25200.0
2011-05-05 14:30:00,54.71,54.99,54.67,54.74,79400.0,43.0552,43.2756,43.0237,43.0788,79400.0
2011-05-05 15:00:00,54.74,54.78,53.92,53.92,143400.0,43.0788,43.1103,42.4335,42.4335,143400.0
2011-05-05 15:30:00,53.92,54.45,53.89,54.31,315400.0,42.4335,42.8506,42.4099,42.7404,315400.0
2011-05-06 09:30:00,55.38,55.72,55.0,55.14,161900.0,43.5825,43.85,43.2834,43.3936,161900.0
2011-05-06 10:00:00,55.24,55.95,55.12,55.78,164100.0,43.4723,44.0311,43.3779,43.8973,164100.0
2011-05-06 10:30:00,55.78,55.79,55.44,55.61,63700.0,43.8973,43.9051,43.6297,43.7635,63700.0
2011-05-06 11:00:00,55.59,56.0,55.54,55.78,37800.0,43.7477,44.0704,43.7084,43.8973,37800.0
2011-05-06 11:30:00,55.79,55.89,55.54,55.64,38200.0,43.9051,43.9838,43.7084,43.7871,38200.0
2011-05-06 12:00:00,55.71,55.73,55.25,55.36,44500.0,43.8422,43.8579,43.4802,43.5667,44500.0
2011-05-06 12:30:00,55.35,55.58,55.25,55.42,72400.0,43.5589,43.7399,43.4802,43.614,72400.0
2011-05-06 13:00:00,55.44,55.74,55.14,55.31,127200.0,43.6297,43.8658,43.3936,43.5274,127200.0
2011-05-06 13:30:00,55.3,55.42,55.09,55.18,62000.0,43.5195,43.614,43.3543,43.4251,62000.0
2011-05-06 14:00:00,55.18,55.25,54.87,54.95,41900.0,43.4251,43.4802,43.1811,43.2441,41900.0
2011-05-06 14:30:00,54.95,55.0,54.58,54.89,123000.0,43.2441,43.2834,42.9529,43.1969,123000.0
2011-05-06 15:00:00,54.89,55.07,54.76,54.82,69500.0,43.1969,43.3385,43.0946,43.1418,69500.0
2011-05-06 15:30:00,54.82,55.13,54.8,54.91,139600.0,43.1418,43.3857,43.126,43.2126,139600.0
2011-05-09 09:30:00,54.98,55.23,54.75,55.08,124200.0,43.2677,43.4644,43.0867,43.3464,124200.0
2011-05-09 10:00:00,55.03,55.35,54.65,54.93,142300.0,43.307,43.5589,43.008,43.2283,142300.0
2011-05-09 10:30:00,54.92,55.17,54.68,55.15,43600.0,43.2205,43.4172,43.0316,43.4015,43600.0
2011-05-09 11:00:00,55.14,55.56,55.14,55.29,48900.0,43.3936,43.7241,43.3936,43.5117,48900.0
2011-05-09 11:30:00,55.29,55.54,55.13,55.48,27800.0,43.5117,43.7084,43.3857,43.6612,27800.0
2011-05-09 12:00:00,55.49,55.95,55.49,55.6,29100.0,43.669,44.0311,43.669,43.7556,29100.0
2011-05-09 12:30:00,55.61,55.68,55.56,55.66,44300.0,43.7635,43.8186,43.7241,43.8028,44300.0
2011-05-09 13:00:00,55.63,55.82,55.56,55.67,37600.0,43.7792,43.9287,43.7241,43.8107,37600.0
2011-05-09 13:30:00,55.65,55.88,55.65,55.77,24800.0,43.795,43.976,43.795,43.8894,24800.0
2011-05-09 14:00:00,55.74,55.88,55.68,55.82,33700.0,43.8658,43.976,43.8186,43.9287,33700.0
2011-05-09 14:30:00,55.83,56.05,55.54,55.71,72700.0,43.9366,44.1097,43.7084,43.8422,72700.0
2011-05-09 15:00:00,55.7,55.72,55.56,55.6,50200.0,43.8343,43.85,43.7241,43.7556,50200.0
2011-05-09 15:30:00,55.56,55.69,55.49,55.56,96700.0,43.7241,43.8264,43.669,43.7241,96700.0
2011-05-10 09:30:00,55.86,56.14,55.79,56.14,75400.0,43.9602,44.1806,43.9051,44.1806,75400.0
2011-05-10 10:00:00,56.14,56.24,55.92,56.11,39200.0,44.1806,44.2593,44.0074,44.157,39200.0
2011-05-10 10:30:00,56.09,56.34,56.01,56.22,71600.0,44.1412,44.338,44.0783,44.2435,71600.0
2011-05-10 11:00:00,56.2,56.31,55.93,55.93,57900.0,44.2278,44.3144,44.0153,44.0153,57900.0
2011-05-10 11:30:00,55.94,55.99,55.72,55.78,22400.0,44.0232,44.0625,43.85,43.8973,22400.0
2011-05-10 12:00:00,55.79,55.88,55.7,55.77,25700.0,43.9051,43.976,43.8343,43.8894,25700.0
2011-05-10 12:30:00,55.76,55.87,55.62,55.73,32400.0,43.8815,43.9681,43.7714,43.8579,32400.0
2011-05-10 13:00:00,55.74,55.85,55.68,55.76,20200.0,43.8658,43.9524,43.8186,43.8815,20200.0
2011-05-10 13:30:00,55.76,55.87,55.71,55.87,23000.0,43.8815,43.9681,43.8422,43.9681,23000.0
2011-05-10 14:00:00,55.87,55.98,55.66,55.77,28000.0,43.9681,44.0547,43.8028,43.8894,28000.0
2011-05-10 14:30:00,55.77,56.2,55.75,56.19,49400.0,43.8894,44.2278,43.8737,44.2199,49400.0
2011-05-10 15:00:00,56.18,56.45,56.13,56.37,99800.0,44.2121,44.4245,44.1727,44.3616,99800.0
2011-05-10 15:30:00,56.33,56.41,56.15,56.24,219500.0,44.3301,44.3931,44.1884,44.2593,219500.0
2011-05-11 09:30:00,56.26,56.5,55.67,55.94,114300.0,44.275,44.4639,43.8107,44.0232,114300.0
2011-05-11 10:00:00,55.96,55.96,55.16,55.24,97300.0,44.0389,44.0389,43.4093,43.4723,97300.0
2011-05-11 10:30:00,55.24,55.24,54.79,55.07,56700.0,43.4723,43.4723,43.1182,43.3385,56700.0
2011-05-11 11:00:00,55.04,55.22,54.94,55.12,57000.0,43.3149,43.4566,43.2362,43.3779,57000.0
2011-05-11 11:30:00,55.09,55.16,54.61,54.65,34700.0,43.3543,43.4093,42.9765,43.008,34700.0
2011-05-11 12:00:00,54.65,54.65,54.01,54.07,94200.0,43.008,43.008,42.5043,42.5515,94200.0
2011-05-11 12:30:00,54.07,54.47,54.07,54.43,52800.0,42.5515,42.8663,42.5515,42.8349,52800.0
2011-05-11 13:00:00,54.5,54.56,54.28,54.39,60900.0,42.8899,42.9372,42.7168,42.8034,60900.0
2011-05-11 13:30:00,54.41,54.47,54.09,54.34,66700.0,42.8191,42.8663,42.5673,42.764,66700.0
2011-05-11 14:00:00,54.37,54.44,54.01,54.07,38100.0,42.7876,42.8427,42.5043,42.5515,38100.0
2011-05-11 14:30:00,54.06,54.41,54.06,54.22,109200.0,42.5437,42.8191,42.5437,42.6696,109200.0
2011-05-11 15:00:00,54.22,54.51,54.18,54.39,101900.0,42.6696,42.8978,42.6381,42.8034,101900.0
2011-05-11 15:30:00,54.39,54.44,54.1,54.31,134900.0,42.8034,42.8427,42.5752,42.7404,134900.0
2011-05-12 09:30:00,54.24,54.44,52.93,53.11,127500.0,42.6853,42.8427,41.6544,41.7961,127500.0
2011-05-12 10:00:00,53.11,53.27,52.69,52.98,270200.0,41.7961,41.922,41.4655,41.6937,270200.0
2011-05-12 10:30:00,52.98,53.33,52.75,52.88,134100.0,41.6937,41.9692,41.5127,41.615,134100.0
2011-05-12 11:00:00,52.89,53.14,52.75,53.0,98600.0,41.6229,41.8197,41.5127,41.7095,98600.0
2011-05-12 11:30:00,53.05,53.34,52.97,53.0,213900.0,41.7488,41.9771,41.6859,41.7095,213900.0
2011-05-12 12:00:00,53.01,53.1,52.97,53.09,54500.0,41.7174,41.7882,41.6859,41.7803,54500.0
2011-05-12 12:30:00,53.11,53.13,52.72,52.77,106000.0,41.7961,41.8118,41.4891,41.5285,106000.0
2011-05-12 13:00:00,52.77,53.09,52.77,52.98,184800.0,41.5285,41.7803,41.5285,41.6937,184800.0
2011-05-12 13:30:00,52.99,53.01,52.6,52.69,145700.0,41.7016,41.7174,41.3947,41.4655,145700.0
2011-05-12 14:00:00,52.7,52.96,52.44,52.49,125000.0,41.4734,41.678,41.2688,41.3081,125000.0
2011-05-12 14:30:00,52.48,52.52,52.11,52.19,184200.0,41.3003,41.3317,41.0091,41.072,184200.0
2011-05-12 15:00:00,52.18,52.27,52.04,52.18,299700.0,41.0642,41.135,40.954,41.0642,299700.0
2011-05-12 15:30:00,52.18,52.19,51.96,52.12,392100.0,41.0642,41.072,40.891,41.017,392100.0
2011-05-13 09:30:00,52.24,52.68,52.15,52.2,155700.0,41.1114,41.4577,41.0406,41.0799,155700.0
2011-05-13 10:00:00,52.21,52.43,52.0,52.2,103800.0,41.0878,41.2609,40.9225,41.0799,103800.0
2011-05-13 10:30:00,52.23,52.66,52.23,52.43,56700.0,41.1035,41.4419,41.1035,41.2609,56700.0
2011-05-13 11:00:00,52.43,52.43,51.97,52.22,93000.0,41.2609,41.2609,40.8989,41.0956,93000.0
2011-05-13 11:30:00,52.21,52.36,52.09,52.14,55300.0,41.0878,41.2058,40.9933,41.0327,55300.0
2011-05-13 12:00:00,52.13,52.15,51.6,51.78,156500.0,41.0248,41.0406,40.6077,40.7494,156500.0
2011-05-13 12:30:00,51.77,51.95,51.66,51.71,100700.0,40.7415,40.8832,40.6549,40.6943,100700.0
2011-05-13 13:00:00,51.74,51.85,51.61,51.72,46300.0,40.7179,40.8045,40.6156,40.7022,46300.0
2011-05-13 13:30:00,51.73,51.75,51.5,51.55,80400.0,40.71,40.7258,40.529,40.5684,80400.0
2011-05-13 14:00:00,51.55,51.55,51.33,51.45,124500.0,40.5684,40.5684,40.3952,40.4897,124500.0
2011-05-13 14:30:00,51.45,51.47,51.29,51.3,95100.0,40.4897,40.5054,40.3638,40.3716,95100.0
2011-05-13 15:00:00,51.3,51.3,50.94,51.0,187400.0,40.3716,40.3716,40.0883,40.1355,187400.0
2011-05-13 15:30:00,51.0,51.09,50.8,50.99,462500.0,40.1355,40.2064,39.9781,40.1277,462500.0
2011-05-16 09:30:00,50.71,51.1,50.35,50.71,116400.0,39.9073,40.2142,39.624,39.9073,116400.0
2011-05-16 10:00:00,50.7,51.24,50.67,51.13,105000.0,39.8995,40.3244,39.8758,40.2378,105000.0
2011-05-16 10:30:00,51.15,51.73,51.12,51.73,78400.0,40.2536,40.71,40.23,40.71,78400.0
2011-05-16 11:00:00,51.73,51.96,51.61,51.69,40300.0,40.71,40.891,40.6156,40.6786,40300.0
2011-05-16 11:30:00,51.65,51.79,51.48,51.72,42500.0,40.6471,40.7573,40.5133,40.7022,42500.0
2011-05-16 12:00:00,51.72,51.75,51.43,51.5,26000.0,40.7022,40.7258,40.4739,40.529,26000.0
2011-05-16 12:30:00,51.5,51.64,51.21,51.26,30600.0,40.529,40.6392,40.3008,40.3402,30600.0
2011-05-16 13:00:00,51.23,51.28,51.07,51.15,35500.0,40.3165,40.3559,40.1906,40.2536,35500.0
2011-05-16 13:30:00,51.17,51.5,51.16,51.28,33600.0,40.2693,40.529,40.2615,40.3559,33600.0
2011-05-16 14:00:00,51.27,51.38,50.84,50.9,40700.0,40.348,40.4346,40.0096,40.0568,40700.0
2011-05-16 14:30:00,50.9,51.0,50.67,50.7,144200.0,40.0568,40.1355,39.8758,39.8995,144200.0
2011-05-16 15:00:00,50.7,50.85,50.54,50.8,150700.0,39.8995,40.0175,39.7735,39.9781,150700.0
2011-05-16 15:30:00,50.8,50.91,50.7,50.75,245700.0,39.9781,40.0647,39.8995,39.9388,245700.0
2011-05-17 09:30:00,50.39,50.39,49.75,50.08,204400.0,39.6555,39.6555,39.1518,39.4115,204400.0
2011-05-17 10:00:00,50.08,50.2,49.75,49.97,94000.0,39.4115,39.506,39.1518,39.325,94000.0
2011-05-17 10:30:00,49.99,50.03,49.23,49.28,140900.0,39.3407,39.3722,38.7426,38.782,140900.0
2011-05-17 11:00:00,49.27,49.27,48.8,48.82,222500.0,38.7741,38.7741,38.4042,38.4199,222500.0
2011-05-17 11:30:00,48.84,49.0,48.51,48.73,157100.0,38.4357,38.5616,38.176,38.3491,157100.0
2011-05-17 12:00:00,48.72,49.2,48.65,49.05,109300.0,38.3412,38.719,38.2862,38.6009,109300.0
2011-05-17 12:30:00,49.05,49.09,48.71,48.89,160400.0,38.6009,38.6324,38.3334,38.475,160400.0
2011-05-17 13:00:00,48.89,49.12,48.88,49.08,84300.0,38.475,38.656,38.4672,38.6246,84300.0
2011-05-17 13:30:00,49.08,49.29,48.99,49.29,116400.0,38.6246,38.7898,38.5537,38.7898,116400.0
2011-05-17 14:00:00,49.28,49.75,49.28,49.51,211800.0,38.782,39.1518,38.782,38.963,211800.0
2011-05-17 14:30:00,49.5,49.69,49.27,49.69,127600.0,38.9551,39.1046,38.7741,39.1046,127600.0
2011-05-17 15:00:00,49.69,49.71,49.51,49.54,140300.0,39.1046,39.1204,38.963,38.9866,140300.0
2011-05-17 15:30:00,49.53,49.66,49.51,49.61,272100.0,38.9787,39.081,38.963,39.0417,272100.0
2011-05-18 09:30:00,49.58,49.6,48.81,48.86,282400.0,39.018,39.0338,38.4121,38.4514,282400.0
2011-05-18 10:00:00,48.89,50.0,48.84,49.95,187400.0,38.475,39.3486,38.4357,39.3092,187400.0
2011-05-18 10:30:00,49.98,50.75,49.96,50.66,256600.0,39.3328,39.9388,39.3171,39.868,256600.0
2011-05-18 11:00:00,50.62,50.72,50.23,50.61,115800.0,39.8365,39.9152,39.5296,39.8286,115800.0
2011-05-18 11:30:00,50.61,50.69,50.46,50.46,88300.0,39.8286,39.8916,39.7106,39.7106,88300.0
2011-05-18 12:00:00,50.46,50.5,50.34,50.44,81700.0,39.7106,39.7421,39.6161,39.6948,81700.0
2011-05-18 12:30:00,50.42,50.67,50.41,50.61,74500.0,39.6791,39.8758,39.6712,39.8286,74500.0
2011-05-18 13:00:00,50.61,50.94,50.6,50.91,66800.0,39.8286,40.0883,39.8208,40.0647,66800.0
2011-05-18 13:30:00,50.91,51.16,50.89,51.11,78500.0,40.0647,40.2615,40.049,40.2221,78500.0
2011-05-18 14:00:00,51.1,51.27,50.94,51.14,131000.0,40.2142,40.348,40.0883,40.2457,131000.0
2011-05-18 14:30:00,51.15,51.28,50.96,51.02,138200.0,40.2536,40.3559,40.1041,40.1513,138200.0
2011-05-18 15:00:00,51.01,51.45,51.0,51.44,132000.0,40.1434,40.4897,40.1355,40.4818,132000.0
2011-05-18 15:30:00,51.41,51.43,51.25,51.31,194200.0,40.4582,40.4739,40.3323,40.3795,194200.0
2011-05-19 09:30:00,51.66,52.08,50.95,51.55,214200.0,40.6549,40.9855,40.0962,40.5684,214200.0
2011-05-19 10:00:00,51.55,51.78,51.33,51.7,145900.0,40.5684,40.7494,40.3952,40.6864,145900.0
2011-05-19 10:30:00,51.69,51.7,50.74,50.77,112100.0,40.6786,40.6864,39.9309,39.9545,112100.0
2011-05-19 11:00:00,50.77,50.88,50.64,50.77,89400.0,39.9545,40.0411,39.8522,39.9545,89400.0
2011-05-19 11:30:00,50.74,50.92,50.73,50.84,58300.0,39.9309,40.0726,39.9231,40.0096,58300.0
2011-05-19 12:00:00,50.84,51.26,50.8,51.25,85400.0,40.0096,40.3402,39.9781,40.3323,85400.0
2011-05-19 12:30:00,51.25,51.3,51.14,51.26,43000.0,40.3323,40.3716,40.2457,40.3402,43000.0
2011-05-19 13:00:00,51.26,51.51,51.15,51.32,57500.0,40.3402,40.5369,40.2536,40.3874,57500.0
2011-05-19 13:30:00,51.35,51.43,51.23,51.37,37800.0,40.411,40.4739,40.3165,40.4267,37800.0
2011-05-19 14:00:00,51.4,51.44,50.85,50.91,71500.0,40.4503,40.4818,40.0175,40.0647,71500.0
2011-05-19 14:30:00,50.95,51.17,50.86,51.05,88500.0,40.0962,40.2693,40.0254,40.1749,88500.0
2011-05-19 15:00:00,51.07,51.16,50.89,50.97,89100.0,40.1906,40.2615,40.049,40.1119,89100.0
2011-05-19 15:30:00,50.97,51.14,50.87,51.05,153200.0,40.1119,40.2457,40.0332,40.1749,153200.0
2011-05-20 09:30:00,50.8,50.81,50.02,50.15,79300.0,39.9781,39.986,39.3643,39.4666,79300.0
2011-05-20 10:00:00,50.16,50.36,50.0,50.18,102300.0,39.4745,39.6319,39.3486,39.4902,102300.0
2011-05-20 10:30:00,50.16,50.19,49.57,49.89,110200.0,39.4745,39.4981,39.0102,39.262,110200.0
2011-05-20 11:00:00,49.91,50.17,49.83,50.14,54500.0,39.2777,39.4824,39.2148,39.4587,54500.0
2011-05-20 11:30:00,50.11,50.21,49.85,49.98,86500.0,39.4351,39.5138,39.2305,39.3328,86500.0
2011-05-20 12:00:00,50.01,50.52,49.98,50.52,27700.0,39.3564,39.7578,39.3328,39.7578,27700.0
2011-05-20 12:30:00,50.53,50.58,50.27,50.31,32800.0,39.7657,39.805,39.5611,39.5925,32800.0
2011-05-20 13:00:00,50.34,50.52,50.34,50.48,17200.0,39.6161,39.7578,39.6161,39.7263,17200.0
2011-05-20 13:30:00,50.49,50.68,50.45,50.51,37900.0,39.7342,39.8837,39.7027,39.7499,37900.0
2011-05-20 14:00:00,50.51,50.55,50.25,50.46,48100.0,39.7499,39.7814,39.5453,39.7106,48100.0
2011-05-20 14:30:00,50.48,50.49,50.32,50.36,38100.0,39.7263,39.7342,39.6004,39.6319,38100.0
2011-05-20 15:00:00,50.34,50.35,50.21,50.22,56900.0,39.6161,39.624,39.5138,39.5217,56900.0
2011-05-20 15:30:00,50.23,50.37,49.92,50.03,221300.0,39.5296,39.6398,39.2856,39.3722,221300.0
2011-05-23 09:30:00,49.31,49.31,48.54,48.78,227900.0,38.8056,38.8056,38.1996,38.3885,227900.0
2011-05-23 10:00:00,48.78,48.81,48.45,48.59,141000.0,38.3885,38.4121,38.1288,38.2389,141000.0
2011-05-23 10:30:00,48.59,48.71,48.5,48.51,79500.0,38.2389,38.3334,38.1681,38.176,79500.0
2011-05-23 11:00:00,48.52,48.69,48.18,48.27,116300.0,38.1839,38.3176,37.9163,37.9871,116300.0
2011-05-23 11:30:00,48.28,48.28,47.93,48.26,122900.0,37.995,37.995,37.7195,37.9792,122900.0
2011-05-23 12:00:00,48.28,48.34,48.02,48.18,66200.0,37.995,38.0422,37.7904,37.9163,66200.0
2011-05-23 12:30:00,48.23,48.3,48.13,48.21,50000.0,37.9556,38.0107,37.8769,37.9399,50000.0
2011-05-23 13:00:00,48.2,48.22,47.9,47.96,63800.0,37.932,37.9478,37.6959,37.7432,63800.0
2011-05-23 13:30:00,47.96,48.12,47.93,48.08,83600.0,37.7432,37.8691,37.7195,37.8376,83600.0
2011-05-23 14:00:00,48.09,48.27,48.0,48.07,122300.0,37.8455,37.9871,37.7746,37.8297,122300.0
2011-05-23 14:30:00,48.07,48.34,47.98,48.18,200700.0,37.8297,38.0422,37.7589,37.9163,200700.0
2011-05-23 15:00:00,48.19,48.27,47.94,48.01,187000.0,37.9242,37.9871,37.7274,37.7825,187000.0
2011-05-23 15:30:00,48.02,48.07,47.79,47.84,406600.0,37.7904,37.8297,37.6094,37.6487,406600.0
2011-05-24 09:30:00,48.3,48.75,48.13,48.56,189100.0,38.0107,38.3649,37.8769,38.2153,189100.0
2011-05-24 10:00:00,48.6,48.73,48.34,48.36,158400.0,38.2468,38.3491,38.0422,38.0579,158400.0
2011-05-24 10:30:00,48.36,48.5,48.04,48.12,148400.0,38.0579,38.1681,37.8061,37.8691,148400.0
2011-05-24 11:00:00,48.11,48.41,48.06,48.06,98400.0,37.8612,38.0973,37.8218,37.8218,98400.0
2011-05-24 11:30:00,48.09,48.22,47.88,47.89,88200.0,37.8455,37.9478,37.6802,37.6881,88200.0
2011-05-24 12:00:00,47.87,47.92,47.8,47.85,79500.0,37.6723,37.7117,37.6172,37.6566,79500.0
2011-05-24 12:30:00,47.86,47.94,47.8,47.87,42000.0,37.6645,37.7274,37.6172,37.6723,42000.0
2011-05-24 13:00:00,47.87,48.07,47.64,47.71,63900.0,37.6723,37.8297,37.4913,37.5464,63900.0
2011-05-24 13:30:00,47.7,47.75,47.5,47.71,62100.0,37.5385,37.5779,37.3811,37.5464,62100.0
2011-05-24 14:00:00,47.71,48.03,47.71,48.01,74100.0,37.5464,37.7982,37.5464,37.7825,74100.0
2011-05-24 14:30:00,48.01,48.12,47.96,48.06,93500.0,37.7825,37.8691,37.7432,37.8218,93500.0
2011-05-24 15:00:00,48.07,48.35,48.05,48.25,117300.0,37.8297,38.0501,37.814,37.9714,117300.0
2011-05-24 15:30:00,48.26,48.34,48.17,48.22,243100.0,37.9792,38.0422,37.9084,37.9478,243100.0
2011-05-25 09:30:00,47.94,48.5,47.68,48.37,80900.0,37.7274,38.1681,37.5228,38.0658,80900.0
2011-05-25 10:00:00,48.39,48.5,48.21,48.37,114400.0,38.0815,38.1681,37.9399,38.0658,114400.0
2011-05-25 10:30:00,48.37,48.91,48.27,48.74,125200.0,38.0658,38.4908,37.9871,38.357,125200.0
2011-05-25 11:00:00,48.71,49.05,48.71,48.85,97100.0,38.3334,38.6009,38.3334,38.4436,97100.0
2011-05-25 11:30:00,48.84,49.26,48.76,49.22,87300.0,38.4357,38.7662,38.3727,38.7347,87300.0
2011-05-25 12:00:00,49.22,49.37,49.12,49.25,70800.0,38.7347,38.8528,38.656,38.7583,70800.0
2011-05-25 12:30:00,49.25,49.54,49.21,49.5,95000.0,38.7583,38.9866,38.7269,38.9551,95000.0
2011-05-25 13:00:00,49.49,49.54,49.31,49.37,120400.0,38.9472,38.9866,38.8056,38.8528,120400.0
2011-05-25 13:30:00,49.35,49.49,49.31,49.44,94200.0,38.837,38.9472,38.8056,38.9079,94200.0
2011-05-25 14:00:00,49.45,49.59,49.34,49.43,78800.0,38.9157,39.0259,38.8292,38.9,78800.0
2011-05-25 14:30:00,49.41,49.74,49.39,49.66,129200.0,38.8843,39.144,38.8685,39.081,129200.0
2011-05-25 15:00:00,49.66,49.95,49.66,49.87,198600.0,39.081,39.3092,39.081,39.2463,198600.0
2011-05-25 15:30:00,49.88,49.94,49.44,49.51,401100.0,39.2541,39.3014,38.9079,38.963,401100.0
2011-05-26 09:30:00,50.36,50.66,49.82,49.97,363200.0,39.6319,39.868,39.2069,39.325,363200.0
2011-05-26 10:00:00,49.98,50.6,49.86,50.46,168000.0,39.3328,39.8208,39.2384,39.7106,168000.0
2011-05-26 10:30:00,50.47,50.59,50.28,50.51,145000.0,39.7184,39.8129,39.5689,39.7499,145000.0
2011-05-26 11:00:00,50.5,50.68,50.39,50.57,100600.0,39.7421,39.8837,39.6555,39.7971,100600.0
2011-05-26 11:30:00,50.57,50.74,50.44,50.59,99300.0,39.7971,39.9309,39.6948,39.8129,99300.0
2011-05-26 12:00:00,50.6,50.66,50.45,50.64,40300.0,39.8208,39.868,39.7027,39.8522,40300.0
2011-05-26 12:30:00,50.64,50.98,50.46,50.97,171000.0,39.8522,40.1198,39.7106,40.1119,171000.0
2011-05-26 13:00:00,50.97,51.25,50.89,51.21,129100.0,40.1119,40.3323,40.049,40.3008,129100.0
2011-05-26 13:30:00,51.2,51.23,51.08,51.18,67300.0,40.2929,40.3165,40.1985,40.2772,67300.0
2011-05-26 14:00:00,51.18,51.35,51.14,51.24,97100.0,40.2772,40.411,40.2457,40.3244,97100.0
2011-05-26 14:30:00,51.23,51.28,51.04,51.21,83900.0,40.3165,40.3559,40.167,40.3008,83900.0
2011-05-26 15:00:00,51.22,51.26,50.84,50.97,83500.0,40.3087,40.3402,40.0096,40.1119,83500.0
2011-05-26 15:30:00,50.97,51.02,50.69,50.79,222400.0,40.1119,40.1513,39.8916,39.9703,222400.0
2011-05-27 09:30:00,50.99,51.42,50.82,51.29,71200.0,40.1277,40.4661,39.9939,40.3638,71200.0
2011-05-27 10:00:00,51.28,51.41,50.91,51.41,101600.0,40.3559,40.4582,40.0647,40.4582,101600.0
2011-05-27 10:30:00,51.42,51.64,51.19,51.54,116200.0,40.4661,40.6392,40.2851,40.5605,116200.0
2011-05-27 11:00:00,51.54,51.71,51.44,51.56,45800.0,40.5605,40.6943,40.4818,40.5762,45800.0
2011-05-27 11:30:00,51.56,51.77,51.45,51.56,43200.0,40.5762,40.7415,40.4897,40.5762,43200.0
2011-05-27 12:00:00,51.57,51.64,51.43,51.47,24700.0,40.5841,40.6392,40.4739,40.5054,24700.0
2011-05-27 12:30:00,51.48,51.55,51.3,51.31,24800.0,40.5133,40.5684,40.3716,40.3795,24800.0
2011-05-27 13:00:00,51.31,51.43,51.27,51.4,37100.0,40.3795,40.4739,40.348,40.4503,37100.0
2011-05-27 13:30:00,51.42,51.5,51.34,51.47,51400.0,40.4661,40.529,40.4031,40.5054,51400.0
2011-05-27 14:00:00,51.47,51.5,51.42,51.42,32300.0,40.5054,40.529,40.4661,40.4661,32300.0
2011-05-27 14:30:00,51.43,51.56,51.28,51.33,52200.0,40.4739,40.5762,40.3559,40.3952,52200.0
2011-05-27 15:00:00,51.33,51.49,51.29,51.46,95200.0,40.3952,40.5212,40.3638,40.4976,95200.0
2011-05-27 15:30:00,51.47,51.56,51.42,51.51,150100.0,40.5054,40.5762,40.4661,40.5369,150100.0
2011-05-31 09:30:00,52.33,52.4,51.73,51.88,118300.0,41.1822,41.2373,40.71,40.8281,118300.0
2011-05-31 10:00:00,51.82,51.95,51.34,51.47,150800.0,40.7809,40.8832,40.4031,40.5054,150800.0
2011-05-31 10:30:00,51.47,51.52,51.23,51.46,58000.0,40.5054,40.5448,40.3165,40.4976,58000.0
2011-05-31 11:00:00,51.47,51.76,51.45,51.52,56600.0,40.5054,40.7336,40.4897,40.5448,56600.0
2011-05-31 11:30:00,51.53,51.64,51.21,51.24,42400.0,40.5526,40.6392,40.3008,40.3244,42400.0
2011-05-31 12:00:00,51.25,51.27,51.04,51.13,53600.0,40.3323,40.348,40.167,40.2378,53600.0
2011-05-31 12:30:00,51.12,51.12,50.95,50.98,46100.0,40.23,40.23,40.0962,40.1198,46100.0
2011-05-31 13:00:00,50.99,51.24,50.99,51.08,47200.0,40.1277,40.3244,40.1277,40.1985,47200.0
2011-05-31 13:30:00,51.07,51.39,51.03,51.34,35700.0,40.1906,40.4425,40.1592,40.4031,35700.0
2011-05-31 14:00:00,51.36,51.45,51.23,51.34,59900.0,40.4189,40.4897,40.3165,40.4031,59900.0
2011-05-31 14:30:00,51.33,51.35,51.24,51.3,45700.0,40.3952,40.411,40.3244,40.3716,45700.0
2011-05-31 15:00:00,51.3,51.51,51.2,51.37,69400.0,40.3716,40.5369,40.2929,40.4267,69400.0
2011-05-31 15:30:00,51.37,51.66,51.26,51.64,153000.0,40.4267,40.6549,40.3402,40.6392,153000.0
2011-06-01 09:30:00,51.42,51.6,51.19,51.47,124200.0,40.4661,40.6077,40.2851,40.5054,124200.0
2011-06-01 10:00:00,51.54,51.54,50.45,50.55,146800.0,40.5605,40.5605,39.7027,39.7814,146800.0
2011-06-01 10:30:00,50.55,50.66,49.99,50.16,164100.0,39.7814,39.868,39.3407,39.4745,164100.0
2011-06-01 11:00:00,50.16,50.35,50.06,50.3,82400.0,39.4745,39.624,39.3958,39.5847,82400.0
2011-06-01 11:30:00,50.34,50.42,50.14,50.36,56600.0,39.6161,39.6791,39.4587,39.6319,56600.0
2011-06-01 12:00:00,50.37,50.43,49.97,50.08,104500.0,39.6398,39.687,39.325,39.4115,104500.0
2011-06-01 12:30:00,50.08,50.08,49.8,49.82,65100.0,39.4115,39.4115,39.1912,39.2069,65100.0
2011-06-01 13:00:00,49.81,49.88,49.39,49.47,70000.0,39.199,39.2541,38.8685,38.9315,70000.0
2011-06-01 13:30:00,49.47,49.76,49.43,49.72,58900.0,38.9315,39.1597,38.9,39.1282,58900.0
2011-06-01 14:00:00,49.71,49.72,49.43,49.46,54100.0,39.1204,39.1282,38.9,38.9236,54100.0
2011-06-01 14:30:00,49.46,49.46,49.02,49.1,124000.0,38.9236,38.9236,38.5773,38.6403,124000.0
2011-06-01 15:00:00,49.09,49.25,49.0,49.1,142300.0,38.6324,38.7583,38.5616,38.6403,142300.0
2011-06-01 15:30:00,49.12,49.16,48.87,49.01,438400.0,38.656,38.6875,38.4593,38.5695,438400.0
2011-06-02 09:30:00,49.2,50.71,49.18,50.6,154200.0,38.719,39.9073,38.7033,39.8208,154200.0
2011-06-02 10:00:00,50.63,50.87,50.26,50.38,119800.0,39.8444,40.0332,39.5532,39.6476,119800.0
2011-06-02 10:30:00,50.39,50.65,50.19,50.19,77800.0,39.6555,39.8601,39.4981,39.4981,77800.0
2011-06-02 11:00:00,50.17,50.19,49.92,50.03,91900.0,39.4824,39.4981,39.2856,39.3722,91900.0
2011-06-02 11:30:00,50.04,50.21,49.8,50.12,60400.0,39.3801,39.5138,39.1912,39.443,60400.0
2011-06-02 12:00:00,50.12,50.23,49.95,50.16,27400.0,39.443,39.5296,39.3092,39.4745,27400.0
2011-06-02 12:30:00,50.17,50.35,49.99,50.34,35600.0,39.4824,39.624,39.3407,39.6161,35600.0
2011-06-02 13:00:00,50.34,50.56,50.33,50.45,42800.0,39.6161,39.7893,39.6083,39.7027,42800.0
2011-06-02 13:30:00,50.45,50.47,50.12,50.41,43000.0,39.7027,39.7184,39.443,39.6712,43000.0
2011-06-02 14:00:00,50.4,50.73,50.36,50.53,106500.0,39.6634,39.9231,39.6319,39.7657,106500.0
2011-06-02 14:30:00,50.53,50.66,50.5,50.62,39700.0,39.7657,39.868,39.7421,39.8365,39700.0
2011-06-02 15:00:00,50.61,50.67,50.5,50.51,80700.0,39.8286,39.8758,39.7421,39.7499,80700.0
2011-06-02 15:30:00,50.51,50.57,50.35,50.51,220100.0,39.7499,39.7971,39.624,39.7499,220100.0
2011-06-03 09:30:00,49.51,50.11,49.01,50.05,180800.0,38.963,39.4351,38.5695,39.3879,180800.0
2011-06-03 10:00:00,50.09,50.41,50.0,50.21,113500.0,39.4194,39.6712,39.3486,39.5138,113500.0
2011-06-03 10:30:00,50.19,50.37,49.92,50.09,98200.0,39.4981,39.6398,39.2856,39.4194,98200.0
2011-06-03 11:00:00,50.06,50.1,49.68,49.73,58900.0,39.3958,39.4273,39.0967,39.1361,58900.0
2011-06-03 11:30:00,49.74,49.87,49.54,49.81,83100.0,39.144,39.2463,38.9866,39.199,83100.0
2011-06-03 12:00:00,49.85,49.87,49.73,49.87,28500.0,39.2305,39.2463,39.1361,39.2463,28500.0
2011-06-03 12:30:00,49.87,50.16,49.87,50.08,42900.0,39.2463,39.4745,39.2463,39.4115,42900.0
2011-06-03 13:00:00,50.09,50.12,49.91,49.92,28900.0,39.4194,39.443,39.2777,39.2856,28900.0
2011-06-03 13:30:00,49.9,49.9,49.72,49.75,29800.0,39.2699,39.2699,39.1282,39.1518,29800.0
2011-06-03 14:00:00,49.73,49.8,49.62,49.66,34000.0,39.1361,39.1912,39.0495,39.081,34000.0
2011-06-03 14:30:00,49.64,49.73,49.37,49.37,87700.0,39.0653,39.1361,38.8528,38.8528,87700.0
2011-06-03 15:00:00,49.36,49.36,49.15,49.18,103300.0,38.8449,38.8449,38.6796,38.7033,103300.0
2011-06-03 15:30:00,49.2,49.42,49.14,49.23,194500.0,38.719,38.8921,38.6718,38.7426,194500.0
2011-06-06 09:30:00,49.21,49.56,49.0,49.02,63800.0,38.7269,39.0023,38.5616,38.5773,63800.0
2011-06-06 10:00:00,49.03,49.12,48.53,49.05,78200.0,38.5852,38.656,38.1917,38.6009,78200.0
2011-06-06 10:30:00,49.07,49.1,48.75,48.78,59200.0,38.6167,38.6403,38.3649,38.3885,59200.0
2011-06-06 11:00:00,48.76,48.91,48.71,48.89,60300.0,38.3727,38.4908,38.3334,38.475,60300.0
2011-06-06 11:30:00,48.88,49.07,48.83,49.06,36000.0,38.4672,38.6167,38.4278,38.6088,36000.0
2011-06-06 12:00:00,49.06,49.12,48.97,49.08,35300.0,38.6088,38.656,38.538,38.6246,35300.0
2011-06-06 12:30:00,49.08,49.14,49.01,49.11,37900.0,38.6246,38.6718,38.5695,38.6482,37900.0
2011-06-06 13:00:00,49.09,49.26,48.97,49.07,34300.0,38.6324,38.7662,38.538,38.6167,34300.0
2011-06-06 13:30:00,49.07,49.08,48.84,48.97,48600.0,38.6167,38.6246,38.4357,38.538,48600.0
2011-06-06 14:00:00,48.96,49.16,48.95,49.06,52800.0,38.5301,38.6875,38.5223,38.6088,52800.0
2011-06-06 14:30:00,49.05,49.08,48.9,48.98,80700.0,38.6009,38.6246,38.4829,38.5459,80700.0
2011-06-06 15:00:00,48.98,49.06,48.5,48.54,161600.0,38.5459,38.6088,38.1681,38.1996,161600.0
2011-06-06 15:30:00,48.53,48.88,48.52,48.72,226000.0,38.1917,38.4672,38.1839,38.3412,226000.0
2011-06-07 09:30:00,49.02,49.15,47.95,48.22,118300.0,38.5773,38.6796,37.7353,37.9478,118300.0
2011-06-07 10:00:00,48.22,48.75,48.22,48.6,129400.0,37.9478,38.3649,37.9478,38.2468,129400.0
2011-06-07 10:30:00,48.58,48.75,48.45,48.6,42900.0,38.2311,38.3649,38.1288,38.2468,42900.0
2011-06-07 11:00:00,48.63,48.64,48.4,48.53,94400.0,38.2704,38.2783,38.0894,38.1917,94400.0
2011-06-07 11:30:00,48.52,48.53,48.34,48.49,61700.0,38.1839,38.1917,38.0422,38.1602,61700.0
2011-06-07 12:00:00,48.5,48.5,48.37,48.46,31400.0,38.1681,38.1681,38.0658,38.1366,31400.0
2011-06-07 12:30:00,48.47,48.5,48.36,48.45,42500.0,38.1445,38.1681,38.0579,38.1288,42500.0
2011-06-07 13:00:00,48.46,48.7,48.42,48.5,57500.0,38.1366,38.3255,38.1052,38.1681,57500.0
2011-06-07 13:30:00,48.5,48.64,48.46,48.55,37900.0,38.1681,38.2783,38.1366,38.2075,37900.0
2011-06-07 14:00:00,48.55,48.72,48.52,48.63,67400.0,38.2075,38.3412,38.1839,38.2704,67400.0
2011-06-07 14:30:00,48.63,48.69,48.51,48.56,61800.0,38.2704,38.3176,38.176,38.2153,61800.0
2011-06-07 15:00:00,48.56,48.62,48.38,48.48,59500.0,38.2153,38.2626,38.0737,38.1524,59500.0
2011-06-07 15:30:00,48.47,48.48,48.17,48.18,187900.0,38.1445,38.1524,37.9084,37.9163,187900.0
2011-06-08 09:30:00,48.09,48.32,47.36,47.4,101700.0,37.8455,38.0265,37.271,37.3024,101700.0
2011-06-08 10:00:00,47.38,47.89,47.3,47.75,50400.0,37.2867,37.6881,37.2237,37.5779,50400.0
2011-06-08 10:30:00,47.73,47.91,47.6,47.7,39700.0,37.5621,37.7038,37.4598,37.5385,39700.0
2011-06-08 11:00:00,47.71,47.91,47.58,47.58,53200.0,37.5464,37.7038,37.4441,37.4441,53200.0
2011-06-08 11:30:00,47.57,47.66,47.28,47.33,88700.0,37.4362,37.5071,37.208,37.2474,88700.0
2011-06-08 12:00:00,47.32,47.45,47.14,47.22,86300.0,37.2395,37.3418,37.0978,37.1608,86300.0
2011-06-08 12:30:00,47.23,47.49,47.21,47.48,45500.0,37.1687,37.3733,37.1529,37.3654,45500.0
2011-06-08 13:00:00,47.51,47.54,47.35,47.4,51200.0,37.389,37.4126,37.2631,37.3024,51200.0
2011-06-08 13:30:00,47.4,47.41,46.89,47.02,68100.0,37.3024,37.3103,36.9011,37.0034,68100.0
2011-06-08 14:00:00,47.02,47.22,46.97,47.02,87100.0,37.0034,37.1608,36.964,37.0034,87100.0
2011-06-08 14:30:00,47.02,47.39,47.02,47.21,110000.0,37.0034,37.2946,37.0034,37.1529,110000.0
2011-06-08 15:00:00,47.21,47.26,46.99,47.0,102900.0,37.1529,37.1923,36.9798,36.9877,102900.0
2011-06-08 15:30:00,46.98,47.15,46.95,47.05,410500.0,36.9719,37.1057,36.9483,37.027,410500.0
2011-06-09 09:30:00,47.18,48.54,47.18,48.3,289400.0,37.1293,38.1996,37.1293,38.0107,289400.0
2011-06-09 10:00:00,48.39,48.59,47.91,48.05,257900.0,38.0815,38.2389,37.7038,37.814,257900.0
2011-06-09 10:30:00,48.07,48.48,48.04,48.34,234300.0,37.8297,38.1524,37.8061,38.0422,234300.0
2011-06-09 11:00:00,48.34,48.41,48.06,48.18,149700.0,38.0422,38.0973,37.8218,37.9163,149700.0
2011-06-09 11:30:00,48.15,48.29,48.05,48.12,145600.0,37.8927,38.0029,37.814,37.8691,145600.0
2011-06-09 12:00:00,48.12,48.19,47.92,47.94,42900.0,37.8691,37.9242,37.7117,37.7274,42900.0
2011-06-09 12:30:00,47.95,48.03,47.87,47.91,89000.0,37.7353,37.7982,37.6723,37.7038,89000.0
2011-06-09 13:00:00,47.91,47.95,47.8,47.84,60000.0,37.7038,37.7353,37.6172,37.6487,60000.0
2011-06-09 13:30:00,47.86,47.92,47.76,47.83,57500.0,37.6645,37.7117,37.5858,37.6408,57500.0
2011-06-09 14:00:00,47.82,47.96,47.71,47.79,111700.0,37.633,37.7432,37.5464,37.6094,111700.0
2011-06-09 14:30:00,47.79,48.38,47.73,48.37,96800.0,37.6094,38.0737,37.5621,38.0658,96800.0
2011-06-09 15:00:00,48.36,48.39,48.25,48.35,154900.0,38.0579,38.0815,37.9714,38.0501,154900.0
2011-06-09 15:30:00,48.35,48.41,48.17,48.25,279000.0,38.0501,38.0973,37.9084,37.9714,279000.0
2011-06-10 09:30:00,47.99,48.01,47.43,47.61,57300.0,37.7668,37.7825,37.3261,37.4677,57300.0
2011-06-10 10:00:00,47.62,47.92,47.51,47.92,135500.0,37.4756,37.7117,37.389,37.7117,135500.0
2011-06-10 10:30:00,47.91,47.95,47.51,47.55,54800.0,37.7038,37.7353,37.389,37.4205,54800.0
2011-06-10 11:00:00,47.55,47.55,47.1,47.25,64900.0,37.4205,37.4205,37.0664,37.1844,64900.0
2011-06-10 11:30:00,47.26,47.26,47.09,47.19,29100.0,37.1923,37.1923,37.0585,37.1372,29100.0
2011-06-10 12:00:00,47.19,47.32,47.11,47.27,25800.0,37.1372,37.2395,37.0742,37.2001,25800.0
2011-06-10 12:30:00,47.27,47.47,47.25,47.31,49600.0,37.2001,37.3575,37.1844,37.2316,49600.0
2011-06-10 13:00:00,47.32,47.32,47.12,47.15,38500.0,37.2395,37.2395,37.0821,37.1057,38500.0
2011-06-10 13:30:00,47.15,47.18,46.84,46.86,55500.0,37.1057,37.1293,36.8617,36.8775,55500.0
2011-06-10 14:00:00,46.86,47.28,46.85,47.2,101100.0,36.8775,37.208,36.8696,37.1451,101100.0
2011-06-10 14:30:00,47.18,47.35,47.04,47.35,78400.0,37.1293,37.2631,37.0191,37.2631,78400.0
2011-06-10 15:00:00,47.36,47.65,47.36,47.54,139300.0,37.271,37.4992,37.271,37.4126,139300.0
2011-06-10 15:30:00,47.54,47.54,47.25,47.34,264000.0,37.4126,37.4126,37.1844,37.2552,264000.0
2011-06-13 09:30:00,47.58,47.89,47.4,47.74,46000.0,37.4441,37.6881,37.3024,37.57,46000.0
2011-06-13 10:00:00,47.75,47.89,47.42,47.63,98700.0,37.5779,37.6881,37.3182,37.4834,98700.0
2011-06-13 10:30:00,47.63,47.65,46.9,47.08,101300.0,37.4834,37.4992,36.909,37.0506,101300.0
2011-06-13 11:00:00,47.08,47.18,46.76,47.17,67000.0,37.0506,37.1293,36.7988,37.1214,67000.0
2011-06-13 11:30:00,47.15,47.2,46.79,46.82,51100.0,37.1057,37.1451,36.8224,36.846,51100.0
2011-06-13 12:00:00,46.82,46.93,46.57,46.64,54600.0,36.846,36.9326,36.6493,36.7043,54600.0
2011-06-13 12:30:00,46.66,46.78,46.56,46.56,29900.0,36.7201,36.8145,36.6414,36.6414,29900.0
2011-06-13 13:00:00,46.58,46.68,46.24,46.68,38500.0,36.6571,36.7358,36.3896,36.7358,38500.0
2011-06-13 13:30:00,46.64,47.02,46.61,46.99,78100.0,36.7043,37.0034,36.6807,36.9798,78100.0
2011-06-13 14:00:00,47.0,47.17,46.91,46.99,60000.0,36.9877,37.1214,36.9168,36.9798,60000.0
2011-06-13 14:30:00,47.0,47.03,46.78,46.94,78800.0,36.9877,37.0113,36.8145,36.9404,78800.0
2011-06-13 15:00:00,46.91,46.99,46.7,46.92,98900.0,36.9168,36.9798,36.7516,36.9247,98900.0
2011-06-13 15:30:00,46.91,46.91,46.63,46.72,200100.0,36.9168,36.9168,36.6965,36.7673,200100.0
2011-06-14 09:30:00,47.38,47.57,47.02,47.33,73900.0,37.2867,37.4362,37.0034,37.2474,73900.0
2011-06-14 10:00:00,47.35,47.4,47.06,47.36,76500.0,37.2631,37.3024,37.0349,37.271,76500.0
2011-06-14 10:30:00,47.34,47.58,47.34,47.43,53300.0,37.2552,37.4441,37.2552,37.3261,53300.0
2011-06-14 11:00:00,47.41,47.51,47.32,47.35,49600.0,37.3103,37.389,37.2395,37.2631,49600.0
2011-06-14 11:30:00,47.35,47.62,47.21,47.52,43000.0,37.2631,37.4756,37.1529,37.3969,43000.0
2011-06-14 12:00:00,47.52,47.61,47.44,47.6,33400.0,37.3969,37.4677,37.3339,37.4598,33400.0
2011-06-14 12:30:00,47.66,47.66,47.48,47.57,37700.0,37.5071,37.5071,37.3654,37.4362,37700.0
2011-06-14 13:00:00,47.58,47.73,47.52,47.72,37400.0,37.4441,37.5621,37.3969,37.5543,37400.0
2011-06-14 13:30:00,47.72,47.97,47.72,47.9,73800.0,37.5543,37.751,37.5543,37.6959,73800.0
2011-06-14 14:00:00,47.9,47.95,47.82,47.87,87600.0,37.6959,37.7353,37.633,37.6723,87600.0
2011-06-14 14:30:00,47.85,47.91,47.73,47.86,48200.0,37.6566,37.7038,37.5621,37.6645,48200.0
2011-06-14 15:00:00,47.86,47.94,47.69,47.77,79300.0,37.6645,37.7274,37.5307,37.5936,79300.0
2011-06-14 15:30:00,47.78,47.78,47.32,47.45,240100.0,37.6015,37.6015,37.2395,37.3418,240100.0
2011-06-15 09:30:00,46.84,47.59,46.57,47.48,84400.0,36.8617,37.452,36.6493,37.3654,84400.0
2011-06-15 10:00:00,47.47,47.6,47.08,47.11,91300.0,37.3575,37.4598,37.0506,37.0742,91300.0
2011-06-15 10:30:00,47.13,47.52,47.08,47.42,54100.0,37.09,37.3969,37.0506,37.3182,54100.0
2011-06-15 11:00:00,47.42,47.45,47.08,47.1,47800.0,37.3182,37.3418,37.0506,37.0664,47800.0
2011-06-15 11:30:00,47.11,47.12,46.5,46.73,113300.0,37.0742,37.0821,36.5942,36.7752,113300.0
2011-06-15 12:00:00,46.72,46.73,46.2,46.43,67600.0,36.7673,36.7752,36.3581,36.5391,67600.0
2011-06-15 12:30:00,46.48,46.62,46.34,46.38,58700.0,36.5784,36.6886,36.4683,36.4997,58700.0
2011-06-15 13:00:00,46.4,46.46,46.22,46.39,69500.0,36.5155,36.5627,36.3738,36.5076,69500.0
2011-06-15 13:30:00,46.39,46.44,46.23,46.4,47900.0,36.5076,36.547,36.3817,36.5155,47900.0
2011-06-15 14:00:00,46.4,46.6,46.32,46.33,88000.0,36.5155,36.6729,36.4525,36.4604,88000.0
2011-06-15 14:30:00,46.36,46.8,46.36,46.61,194800.0,36.484,36.8303,36.484,36.6807,194800.0
2011-06-15 15:00:00,46.6,46.68,46.41,46.46,205700.0,36.6729,36.7358,36.5233,36.5627,205700.0
2011-06-15 15:30:00,46.46,46.48,46.29,46.37,202600.0,36.5627,36.5784,36.4289,36.4919,202600.0
2011-06-16 09:30:00,46.32,46.96,46.27,46.48,95300.0,36.4525,36.9562,36.4132,36.5784,95300.0
2011-06-16 10:00:00,46.43,46.91,46.13,46.76,88200.0,36.5391,36.9168,36.303,36.7988,88200.0
2011-06-16 10:30:00,46.78,47.19,46.71,47.05,51800.0,36.8145,37.1372,36.7594,37.027,51800.0
2011-06-16 11:00:00,47.04,47.2,46.86,47.04,75500.0,37.0191,37.1451,36.8775,37.0191,75500.0
2011-06-16 11:30:00,47.04,47.16,46.55,46.55,73700.0,37.0191,37.1136,36.6335,36.6335,73700.0
2011-06-16 12:00:00,46.56,46.71,46.42,46.59,63700.0,36.6414,36.7594,36.5312,36.665,63700.0
2011-06-16 12:30:00,46.59,46.59,46.45,46.46,30000.0,36.665,36.665,36.5548,36.5627,30000.0
2011-06-16 13:00:00,46.45,46.59,46.37,46.5,81000.0,36.5548,36.665,36.4919,36.5942,81000.0
2011-06-16 13:30:00,46.49,46.51,45.85,45.85,199600.0,36.5863,36.602,36.0826,36.0826,199600.0
2011-06-16 14:00:00,45.86,45.86,45.17,45.2,214800.0,36.0905,36.0905,35.5475,35.5711,214800.0
2011-06-16 14:30:00,45.2,45.21,44.56,44.8,212900.0,35.5711,35.579,35.0674,35.2563,212900.0
2011-06-16 15:00:00,44.81,45.28,44.73,45.1,202800.0,35.2642,35.6341,35.2012,35.4924,202800.0
2011-06-16 15:30:00,45.1,45.39,45.09,45.3,311800.0,35.4924,35.7206,35.4845,35.6498,311800.0
2011-06-17 09:30:00,45.97,46.33,45.65,45.73,233900.0,36.1771,36.4604,35.9252,35.9882,233900.0
2011-06-17 10:00:00,45.73,46.03,45.57,45.62,43400.0,35.9882,36.2243,35.8623,35.9016,43400.0
2011-06-17 10:30:00,45.63,45.79,45.55,45.59,39400.0,35.9095,36.0354,35.8465,35.878,39400.0
2011-06-17 11:00:00,45.6,45.66,45.38,45.48,111300.0,35.8859,35.9331,35.7128,35.7915,111300.0
2011-06-17 11:30:00,45.49,45.75,45.41,45.74,66400.0,35.7993,36.0039,35.7364,35.9961,66400.0
2011-06-17 12:00:00,45.75,45.91,45.63,45.68,82600.0,36.0039,36.1299,35.9095,35.9489,82600.0
2011-06-17 12:30:00,45.69,45.75,45.27,45.44,30000.0,35.9567,36.0039,35.6262,35.76,30000.0
2011-06-17 13:00:00,45.43,45.43,45.14,45.25,63800.0,35.7521,35.7521,35.5239,35.6105,63800.0
2011-06-17 13:30:00,45.26,45.5,45.26,45.36,60700.0,35.6183,35.8072,35.6183,35.697,60700.0
2011-06-17 14:00:00,45.33,45.47,45.31,45.46,77500.0,35.6734,35.7836,35.6577,35.7757,77500.0
2011-06-17 14:30:00,45.47,45.48,45.27,45.32,72400.0,35.7836,35.7915,35.6262,35.6655,72400.0
2011-06-17 15:00:00,45.32,45.4,45.07,45.21,109000.0,35.6655,35.7285,35.4688,35.579,109000.0
2011-06-17 15:30:00,45.24,45.57,45.1,45.38,396100.0,35.6026,35.8623,35.4924,35.7128,396100.0
2011-06-20 09:30:00,45.1,45.51,44.89,45.46,63400.0,35.4924,35.8151,35.3271,35.7757,63400.0
2011-06-20 10:00:00,45.49,45.57,44.94,45.17,30100.0,35.7993,35.8623,35.3665,35.5475,30100.0
2011-06-20 10:30:00,45.2,45.56,45.2,45.28,54500.0,35.5711,35.8544,35.5711,35.6341,54500.0
2011-06-20 11:00:00,45.28,45.65,45.22,45.56,85200.0,35.6341,35.9252,35.5868,35.8544,85200.0
2011-06-20 11:30:00,45.53,45.82,45.53,45.75,33000.0,35.8308,36.059,35.8308,36.0039,33000.0
2011-06-20 12:00:00,45.76,46.0,45.75,45.93,55600.0,36.0118,36.2007,36.0039,36.1456,55600.0
2011-06-20 12:30:00,45.93,45.93,45.67,45.7,41700.0,36.1456,36.1456,35.941,35.9646,41700.0
2011-06-20 13:00:00,45.69,45.8,45.58,45.75,36700.0,35.9567,36.0433,35.8702,36.0039,36700.0
2011-06-20 13:30:00,45.73,45.8,45.68,45.75,64100.0,35.9882,36.0433,35.9489,36.0039,64100.0
2011-06-20 14:00:00,45.77,45.91,45.74,45.79,56500.0,36.0197,36.1299,35.9961,36.0354,56500.0
2011-06-20 14:30:00,45.78,46.0,45.77,45.99,47800.0,36.0276,36.2007,36.0197,36.1928,47800.0
2011-06-20 15:00:00,45.97,45.97,45.71,45.83,146100.0,36.1771,36.1771,35.9725,36.0669,146100.0
2011-06-20 15:30:00,45.82,46.08,45.8,45.96,178700.0,36.059,36.2636,36.0433,36.1692,178700.0
2011-06-21 09:30:00,46.26,47.04,46.11,46.99,137900.0,36.4053,37.0191,36.2873,36.9798,137900.0
2011-06-21 10:00:00,47.01,47.27,46.92,47.15,97200.0,36.9955,37.2001,36.9247,37.1057,97200.0
2011-06-21 10:30:00,47.16,47.52,47.15,47.47,86300.0,37.1136,37.3969,37.1057,37.3575,86300.0
2011-06-21 11:00:00,47.46,47.52,47.32,47.42,62400.0,37.3497,37.3969,37.2395,37.3182,62400.0
2011-06-21 11:30:00,47.41,47.55,47.07,47.08,59700.0,37.3103,37.4205,37.0427,37.0506,59700.0
2011-06-21 12:00:00,47.09,47.14,47.02,47.07,83400.0,37.0585,37.0978,37.0034,37.0427,83400.0
2011-06-21 12:30:00,47.06,47.1,46.91,47.02,44500.0,37.0349,37.0664,36.9168,37.0034,44500.0
2011-06-21 13:00:00,47.04,47.09,46.91,46.96,75700.0,37.0191,37.0585,36.9168,36.9562,75700.0
2011-06-21 13:30:00,46.95,47.11,46.95,47.01,41400.0,36.9483,37.0742,36.9483,36.9955,41400.0
2011-06-21 14:00:00,47.03,47.3,47.03,47.2,45000.0,37.0113,37.2237,37.0113,37.1451,45000.0
2011-06-21 14:30:00,47.19,47.4,47.17,47.26,75900.0,37.1372,37.3024,37.1214,37.1923,75900.0
2011-06-21 15:00:00,47.26,47.26,47.14,47.17,102100.0,37.1923,37.1923,37.0978,37.1214,102100.0
2011-06-21 15:30:00,47.16,47.21,47.03,47.18,240700.0,37.1136,37.1529,37.0113,37.1293,240700.0
2011-06-22 09:30:00,47.0,48.01,47.0,47.98,61400.0,36.9877,37.7825,36.9877,37.7589,61400.0
2011-06-22 10:00:00,47.97,48.04,47.49,47.71,65900.0,37.751,37.8061,37.3733,37.5464,65900.0
2011-06-22 10:30:00,47.74,48.5,47.74,48.46,118900.0,37.57,38.1681,37.57,38.1366,118900.0
2011-06-22 11:00:00,48.44,48.45,48.0,48.24,71900.0,38.1209,38.1288,37.7746,37.9635,71900.0
2011-06-22 11:30:00,48.24,48.45,48.1,48.12,109700.0,37.9635,38.1288,37.8533,37.8691,109700.0
2011-06-22 12:00:00,48.12,48.13,47.89,48.07,77000.0,37.8691,37.8769,37.6881,37.8297,77000.0
2011-06-22 12:30:00,48.04,48.29,47.84,48.25,69800.0,37.8061,38.0029,37.6487,37.9714,69800.0
2011-06-22 13:00:00,48.24,48.24,48.05,48.13,53700.0,37.9635,37.9635,37.814,37.8769,53700.0
2011-06-22 13:30:00,48.14,48.27,48.11,48.27,58300.0,37.8848,37.9871,37.8612,37.9871,58300.0
2011-06-22 14:00:00,48.27,48.41,48.13,48.3,103200.0,37.9871,38.0973,37.8769,38.0107,103200.0
2011-06-22 14:30:00,48.29,48.32,48.06,48.1,128200.0,38.0029,38.0265,37.8218,37.8533,128200.0
2011-06-22 15:00:00,48.09,48.19,47.92,47.92,143500.0,37.8455,37.9242,37.7117,37.7117,143500.0
2011-06-22 15:30:00,47.92,47.92,47.4,47.46,182000.0,37.7117,37.7117,37.3024,37.3497,182000.0
2011-06-23 09:30:00,46.61,46.61,45.6,45.71,186900.0,36.6807,36.6807,35.8859,35.9725,186900.0
2011-06-23 10:00:00,45.73,46.05,45.61,45.79,86700.0,35.9882,36.24,35.8938,36.0354,86700.0
2011-06-23 10:30:00,45.78,45.8,45.29,45.35,93300.0,36.0276,36.0433,35.6419,35.6892,93300.0
2011-06-23 11:00:00,45.35,45.5,45.33,45.4,87600.0,35.6892,35.8072,35.6734,35.7285,87600.0
2011-06-23 11:30:00,45.39,45.64,45.36,45.51,94100.0,35.7206,35.9174,35.697,35.8151,94100.0
2011-06-23 12:00:00,45.51,45.61,45.33,45.4,155000.0,35.8151,35.8938,35.6734,35.7285,155000.0
2011-06-23 12:30:00,45.4,45.73,45.4,45.67,128800.0,35.7285,35.9882,35.7285,35.941,128800.0
2011-06-23 13:00:00,45.7,45.99,45.69,45.91,117100.0,35.9646,36.1928,35.9567,36.1299,117100.0
2011-06-23 13:30:00,45.91,46.15,45.75,45.85,85100.0,36.1299,36.3187,36.0039,36.0826,85100.0
2011-06-23 14:00:00,45.85,45.9,45.62,45.64,115000.0,36.0826,36.122,35.9016,35.9174,115000.0
2011-06-23 14:30:00,45.63,46.14,45.45,46.14,127700.0,35.9095,36.3109,35.7679,36.3109,127700.0
2011-06-23 15:00:00,46.16,46.34,45.84,46.13,344900.0,36.3266,36.4683,36.0748,36.303,344900.0
2011-06-23 15:30:00,46.12,46.42,45.88,46.36,299400.0,36.2951,36.5312,36.1062,36.484,299400.0
2011-06-24 09:30:00,46.5,46.81,46.3,46.62,93000.0,36.5942,36.8381,36.4368,36.6886,93000.0
2011-06-24 10:00:00,46.64,46.66,45.97,46.07,43000.0,36.7043,36.7201,36.1771,36.2558,43000.0
2011-06-24 10:30:00,46.03,46.31,45.9,46.08,57600.0,36.2243,36.4446,36.122,36.2636,57600.0
2011-06-24 11:00:00,46.12,46.37,45.94,46.36,49000.0,36.2951,36.4919,36.1535,36.484,49000.0
2011-06-24 11:30:00,46.39,46.42,46.21,46.21,32100.0,36.5076,36.5312,36.366,36.366,32100.0
2011-06-24 12:00:00,46.2,46.24,45.99,46.06,49100.0,36.3581,36.3896,36.1928,36.2479,49100.0
2011-06-24 12:30:00,46.07,46.2,45.8,45.93,69600.0,36.2558,36.3581,36.0433,36.1456,69600.0
2011-06-24 13:00:00,45.94,46.08,45.74,46.05,55800.0,36.1535,36.2636,35.9961,36.24,55800.0
2011-06-24 13:30:00,46.05,46.17,45.93,45.97,77300.0,36.24,36.3345,36.1456,36.1771,77300.0
2011-06-24 14:00:00,45.97,46.03,45.83,45.98,48100.0,36.1771,36.2243,36.0669,36.1849,48100.0
2011-06-24 14:30:00,46.0,46.02,45.82,45.87,63300.0,36.2007,36.2164,36.059,36.0984,63300.0
2011-06-24 15:00:00,45.88,45.92,45.75,45.75,82000.0,36.1062,36.1377,36.0039,36.0039,82000.0
2011-06-24 15:30:00,45.76,45.95,45.7,45.8,154300.0,36.0118,36.1613,35.9646,36.0433,154300.0
2011-06-27 09:30:00,45.78,45.83,45.22,45.67,76200.0,36.0276,36.0669,35.5868,35.941,76200.0
2011-06-27 10:00:00,45.67,46.09,45.51,46.09,59000.0,35.941,36.2715,35.8151,36.2715,59000.0
2011-06-27 10:30:00,46.09,46.23,45.97,46.06,32600.0,36.2715,36.3817,36.1771,36.2479,32600.0
2011-06-27 11:00:00,46.06,46.23,45.94,46.18,64900.0,36.2479,36.3817,36.1535,36.3423,64900.0
2011-06-27 11:30:00,46.19,46.43,46.18,46.35,59400.0,36.3502,36.5391,36.3423,36.4761,59400.0
2011-06-27 12:00:00,46.38,46.4,46.26,46.32,32500.0,36.4997,36.5155,36.4053,36.4525,32500.0
2011-06-27 12:30:00,46.33,46.34,46.2,46.28,55800.0,36.4604,36.4683,36.3581,36.421,55800.0
2011-06-27 13:00:00,46.3,46.42,46.18,46.2,50600.0,36.4368,36.5312,36.3423,36.3581,50600.0
2011-06-27 13:30:00,46.21,46.44,46.15,46.35,46400.0,36.366,36.547,36.3187,36.4761,46400.0
2011-06-27 14:00:00,46.35,46.8,46.35,46.76,99000.0,36.4761,36.8303,36.4761,36.7988,99000.0
2011-06-27 14:30:00,46.79,46.92,46.74,46.78,70500.0,36.8224,36.9247,36.783,36.8145,70500.0
2011-06-27 15:00:00,46.8,46.88,46.62,46.76,86700.0,36.8303,36.8932,36.6886,36.7988,86700.0
2011-06-27 15:30:00,46.75,46.86,46.5,46.56,249400.0,36.7909,36.8775,36.5942,36.6414,249400.0
2011-06-28 09:30:00,46.74,47.29,46.61,47.11,58800.0,36.783,37.2159,36.6807,37.0742,58800.0
2011-06-28 10:00:00,47.08,47.36,47.05,47.19,50700.0,37.0506,37.271,37.027,37.1372,50700.0
2011-06-28 10:30:00,47.27,47.38,47.1,47.1,33400.0,37.2001,37.2867,37.0664,37.0664,33400.0
2011-06-28 11:00:00,47.1,47.32,46.97,47.24,65100.0,37.0664,37.2395,36.964,37.1765,65100.0
2011-06-28 11:30:00,47.24,47.29,47.06,47.19,43600.0,37.1765,37.2159,37.0349,37.1372,43600.0
2011-06-28 12:00:00,47.18,47.29,47.13,47.23,38400.0,37.1293,37.2159,37.09,37.1687,38400.0
2011-06-28 12:30:00,47.25,47.31,47.16,47.21,52300.0,37.1844,37.2316,37.1136,37.1529,52300.0
2011-06-28 13:00:00,47.22,47.22,47.11,47.14,65900.0,37.1608,37.1608,37.0742,37.0978,65900.0
2011-06-28 13:30:00,47.15,47.25,47.11,47.17,39100.0,37.1057,37.1844,37.0742,37.1214,39100.0
2011-06-28 14:00:00,47.16,47.28,47.06,47.28,69100.0,37.1136,37.208,37.0349,37.208,69100.0
2011-06-28 14:30:00,47.29,47.37,47.19,47.29,84500.0,37.2159,37.2788,37.1372,37.2159,84500.0
2011-06-28 15:00:00,47.3,47.34,47.14,47.16,63200.0,37.2237,37.2552,37.0978,37.1136,63200.0
2011-06-28 15:30:00,47.17,47.45,47.1,47.44,213100.0,37.1214,37.3418,37.0664,37.3339,213100.0
2011-06-29 09:30:00,47.78,48.39,47.61,47.71,119300.0,37.6015,38.0815,37.4677,37.5464,119300.0
2011-06-29 10:00:00,47.83,48.15,47.58,48.15,58200.0,37.6408,37.8927,37.4441,37.8927,58200.0
2011-06-29 10:30:00,48.19,48.49,48.15,48.49,128100.0,37.9242,38.1602,37.8927,38.1602,128100.0
2011-06-29 11:00:00,48.47,48.92,48.44,48.83,95800.0,38.1445,38.4986,38.1209,38.4278,95800.0
2011-06-29 11:30:00,48.84,48.92,48.75,48.89,84700.0,38.4357,38.4986,38.3649,38.475,84700.0
2011-06-29 12:00:00,48.86,49.0,48.84,48.99,60100.0,38.4514,38.5616,38.4357,38.5537,60100.0
2011-06-29 12:30:00,48.99,49.13,48.93,49.13,57100.0,38.5537,38.6639,38.5065,38.6639,57100.0
2011-06-29 13:00:00,49.11,49.22,49.1,49.18,72900.0,38.6482,38.7347,38.6403,38.7033,72900.0
2011-06-29 13:30:00,49.19,49.19,49.03,49.09,84000.0,38.7111,38.7111,38.5852,38.6324,84000.0
2011-06-29 14:00:00,49.08,49.09,48.49,48.59,91300.0,38.6246,38.6324,38.1602,38.2389,91300.0
2011-06-29 14:30:00,48.6,48.63,48.28,48.45,115100.0,38.2468,38.2704,37.995,38.1288,115100.0
2011-06-29 15:00:00,48.46,48.66,48.46,48.59,157900.0,38.1366,38.294,38.1366,38.2389,157900.0
2011-06-29 15:30:00,48.59,48.92,48.58,48.85,291700.0,38.2389,38.4986,38.2311,38.4436,291700.0
2011-06-30 09:30:00,48.42,48.76,48.0,48.64,264700.0,38.1052,38.3727,37.7746,38.2783,264700.0
2011-06-30 10:00:00,48.64,49.29,48.63,49.22,104300.0,38.2783,38.7898,38.2704,38.7347,104300.0
2011-06-30 10:30:00,49.23,49.27,48.94,49.17,73900.0,38.7426,38.7741,38.5144,38.6954,73900.0
2011-06-30 11:00:00,49.17,49.27,49.09,49.17,78200.0,38.6954,38.7741,38.6324,38.6954,78200.0
2011-06-30 11:30:00,49.17,49.29,49.17,49.24,44100.0,38.6954,38.7898,38.6954,38.7505,44100.0
2011-06-30 12:00:00,49.25,49.27,49.13,49.14,38000.0,38.7583,38.7741,38.6639,38.6718,38000.0
2011-06-30 12:30:00,49.16,49.2,48.92,48.93,48400.0,38.6875,38.719,38.4986,38.5065,48400.0
2011-06-30 13:00:00,48.93,49.02,48.69,48.72,51100.0,38.5065,38.5773,38.3176,38.3412,51100.0
2011-06-30 13:30:00,48.74,49.07,48.68,49.07,30500.0,38.357,38.6167,38.3098,38.6167,30500.0
2011-06-30 14:00:00,49.06,49.19,48.94,49.14,55900.0,38.6088,38.7111,38.5144,38.6718,55900.0
2011-06-30 14:30:00,49.13,49.43,49.1,49.31,94300.0,38.6639,38.9,38.6403,38.8056,94300.0
2011-06-30 15:00:00,49.3,49.31,49.12,49.22,112000.0,38.7977,38.8056,38.656,38.7347,112000.0
2011-06-30 15:30:00,49.22,49.52,49.21,49.35,302300.0,38.7347,38.9708,38.7269,38.837,302300.0
2011-07-01 09:30:00,49.53,49.53,48.78,49.21,81200.0,38.9787,38.9787,38.3885,38.7269,81200.0
2011-07-01 10:00:00,49.23,49.86,49.22,49.81,59500.0,38.7426,39.2384,38.7347,39.199,59500.0
2011-07-01 10:30:00,49.77,49.91,49.59,49.82,57700.0,39.1676,39.2777,39.0259,39.2069,57700.0
2011-07-01 11:00:00,49.82,50.14,49.78,50.07,84000.0,39.2069,39.4587,39.1754,39.4037,84000.0
2011-07-01 11:30:00,50.07,50.33,50.06,50.16,168400.0,39.4037,39.6083,39.3958,39.4745,168400.0
2011-07-01 12:00:00,50.15,50.47,50.02,50.47,50000.0,39.4666,39.7184,39.3643,39.7184,50000.0
2011-07-01 12:30:00,50.46,50.46,50.24,50.35,26900.0,39.7106,39.7106,39.5374,39.624,26900.0
2011-07-01 13:00:00,50.32,50.48,50.3,50.34,42200.0,39.6004,39.7263,39.5847,39.6161,42200.0
2011-07-01 13:30:00,50.33,50.35,50.2,50.24,45900.0,39.6083,39.624,39.506,39.5374,45900.0
2011-07-01 14:00:00,50.25,50.29,50.14,50.16,52600.0,39.5453,39.5768,39.4587,39.4745,52600.0
2011-07-01 14:30:00,50.17,50.51,50.16,50.45,54600.0,39.4824,39.7499,39.4745,39.7027,54600.0
2011-07-01 15:00:00,50.44,50.5,50.16,50.16,119400.0,39.6948,39.7421,39.4745,39.4745,119400.0
2011-07-01 15:30:00,50.17,50.36,50.05,50.3,206500.0,39.4824,39.6319,39.3879,39.5847,206500.0
2011-07-05 09:30:00,50.06,50.46,49.93,49.93,142100.0,39.3958,39.7106,39.2935,39.2935,142100.0
2011-07-05 10:00:00,49.93,50.18,49.5,49.68,99900.0,39.2935,39.4902,38.9551,39.0967,99900.0
2011-07-05 10:30:00,49.67,49.87,49.56,49.56,78800.0,39.0889,39.2463,39.0023,39.0023,78800.0
2011-07-05 11:00:00,49.57,49.86,49.48,49.76,82300.0,39.0102,39.2384,38.9393,39.1597,82300.0
2011-07-05 11:30:00,49.75,50.0,49.69,49.92,77400.0,39.1518,39.3486,39.1046,39.2856,77400.0
2011-07-05 12:00:00,49.91,50.13,49.86,50.09,45800.0,39.2777,39.4509,39.2384,39.4194,45800.0
2011-07-05 12:30:00,50.1,50.11,49.91,49.93,36600.0,39.4273,39.4351,39.2777,39.2935,36600.0
2011-07-05 13:00:00,49.97,50.33,49.97,50.27,53700.0,39.325,39.6083,39.325,39.5611,53700.0
2011-07-05 13:30:00,50.27,50.39,50.24,50.36,43900.0,39.5611,39.6555,39.5374,39.6319,43900.0
2011-07-05 14:00:00,50.35,50.37,49.92,49.99,84300.0,39.624,39.6398,39.2856,39.3407,84300.0
2011-07-05 14:30:00,49.97,50.17,49.81,50.15,56000.0,39.325,39.4824,39.199,39.4666,56000.0
2011-07-05 15:00:00,50.15,50.4,50.08,50.36,47300.0,39.4666,39.6634,39.4115,39.6319,47300.0
2011-07-05 15:30:00,50.35,50.36,49.99,50.07,219200.0,39.624,39.6319,39.3407,39.4037,219200.0
2011-07-06 09:30:00,49.78,49.99,49.19,49.42,274800.0,39.1754,39.3407,38.7111,38.8921,274800.0
2011-07-06 10:00:00,49.48,49.6,49.16,49.23,89700.0,38.9393,39.0338,38.6875,38.7426,89700.0
2011-07-06 10:30:00,49.22,49.25,48.89,49.06,130900.0,38.7347,38.7583,38.475,38.6088,130900.0
2011-07-06 11:00:00,49.07,49.29,49.01,49.21,69400.0,38.6167,38.7898,38.5695,38.7269,69400.0
2011-07-06 11:30:00,49.21,49.7,49.19,49.45,83700.0,38.7269,39.1125,38.7111,38.9157,83700.0
2011-07-06 12:00:00,49.45,49.52,49.32,49.35,80100.0,38.9157,38.9708,38.8134,38.837,80100.0
2011-07-06 12:30:00,49.36,49.88,49.28,49.87,69400.0,38.8449,39.2541,38.782,39.2463,69400.0
2011-07-06 13:00:00,49.84,49.91,49.76,49.78,59600.0,39.2227,39.2777,39.1597,39.1754,59600.0
2011-07-06 13:30:00,49.77,50.02,49.76,49.97,44700.0,39.1676,39.3643,39.1597,39.325,44700.0
2011-07-06 14:00:00,49.96,50.0,49.69,49.7,132200.0,39.3171,39.3486,39.1046,39.1125,132200.0
2011-07-06 14:30:00,49.71,50.1,49.71,49.84,70300.0,39.1204,39.4273,39.1204,39.2227,70300.0
2011-07-06 15:00:00,49.83,50.09,49.7,50.04,135800.0,39.2148,39.4194,39.1125,39.3801,135800.0
2011-07-06 15:30:00,50.04,50.12,49.94,50.1,197000.0,39.3801,39.443,39.3014,39.4273,197000.0
2011-07-07 09:30:00,50.86,51.36,50.57,51.16,201000.0,40.0254,40.4189,39.7971,40.2615,201000.0
2011-07-07 10:00:00,51.15,51.3,50.86,51.23,185800.0,40.2536,40.3716,40.0254,40.3165,185800.0
2011-07-07 10:30:00,51.24,51.38,51.11,51.37,83100.0,40.3244,40.4346,40.2221,40.4267,83100.0
2011-07-07 11:00:00,51.37,51.46,51.28,51.41,72300.0,40.4267,40.4976,40.3559,40.4582,72300.0
2011-07-07 11:30:00,51.39,51.41,50.99,51.0,68500.0,40.4425,40.4582,40.1277,40.1355,68500.0
2011-07-07 12:00:00,51.0,51.07,50.96,51.06,101500.0,40.1355,40.1906,40.1041,40.1828,101500.0
2011-07-07 12:30:00,51.07,51.17,51.0,51.09,51400.0,40.1906,40.2693,40.1355,40.2064,51400.0
2011-07-07 13:00:00,51.08,51.38,51.08,51.29,114800.0,40.1985,40.4346,40.1985,40.3638,114800.0
2011-07-07 13:30:00,51.26,51.4,51.19,51.4,100200.0,40.3402,40.4503,40.2851,40.4503,100200.0
2011-07-07 14:00:00,51.4,51.49,51.3,51.44,69300.0,40.4503,40.5212,40.3716,40.4818,69300.0
2011-07-07 14:30:00,51.44,51.45,51.14,51.23,79900.0,40.4818,40.4897,40.2457,40.3165,79900.0
2011-07-07 15:00:00,51.23,51.32,51.2,51.27,106800.0,40.3165,40.3874,40.2929,40.348,106800.0
2011-07-07 15:30:00,51.27,51.54,51.24,51.38,352800.0,40.348,40.5605,40.3244,40.4346,352800.0
2011-07-08 09:30:00,50.56,51.52,50.18,51.36,174600.0,39.7893,40.5448,39.4902,40.4189,174600.0
2011-07-08 10:00:00,51.32,51.52,51.11,51.42,176200.0,40.3874,40.5448,40.2221,40.4661,176200.0
2011-07-08 10:30:00,51.38,51.97,51.31,51.96,167800.0,40.4346,40.8989,40.3795,40.891,167800.0
2011-07-08 11:00:00,51.96,51.96,51.28,51.43,145700.0,40.891,40.891,40.3559,40.4739,145700.0
2011-07-08 11:30:00,51.43,51.67,51.31,51.64,133300.0,40.4739,40.6628,40.3795,40.6392,133300.0
2011-07-08 12:00:00,51.63,51.63,51.42,51.6,107800.0,40.6313,40.6313,40.4661,40.6077,107800.0
2011-07-08 12:30:00,51.61,51.96,51.6,51.96,94900.0,40.6156,40.891,40.6077,40.891,94900.0
2011-07-08 13:00:00,51.93,52.28,51.85,52.28,113400.0,40.8674,41.1429,40.8045,41.1429,113400.0
2011-07-08 13:30:00,52.28,52.58,52.0,52.0,214300.0,41.1429,41.379,40.9225,40.9225,214300.0
2011-07-08 14:00:00,52.0,52.38,51.91,52.28,199500.0,40.9225,41.2216,40.8517,41.1429,199500.0
2011-07-08 14:30:00,52.3,52.42,52.14,52.41,145100.0,41.1586,41.253,41.0327,41.2452,145100.0
2011-07-08 15:00:00,52.4,52.55,52.34,52.51,182300.0,41.2373,41.3553,41.1901,41.3239,182300.0
2011-07-08 15:30:00,52.51,52.98,52.5,52.87,511300.0,41.3239,41.6937,41.316,41.6072,511300.0
2011-07-11 09:30:00,51.95,52.03,51.39,51.7,133900.0,40.8832,40.9461,40.4425,40.6864,133900.0
2011-07-11 10:00:00,51.6,51.72,51.14,51.21,156700.0,40.6077,40.7022,40.2457,40.3008,156700.0
2011-07-11 10:30:00,51.17,51.19,50.69,50.71,90000.0,40.2693,40.2851,39.8916,39.9073,90000.0
2011-07-11 11:00:00,50.68,51.16,50.61,51.1,115200.0,39.8837,40.2615,39.8286,40.2142,115200.0
2011-07-11 11:30:00,51.08,51.22,51.04,51.1,109700.0,40.1985,40.3087,40.167,40.2142,109700.0
2011-07-11 12:00:00,51.07,51.2,51.02,51.16,65600.0,40.1906,40.2929,40.1513,40.2615,65600.0
2011-07-11 12:30:00,51.15,51.2,51.0,51.03,113600.0,40.2536,40.2929,40.1355,40.1592,113600.0
2011-07-11 13:00:00,51.03,51.07,50.54,50.54,88900.0,40.1592,40.1906,39.7735,39.7735,88900.0
2011-07-11 13:30:00,50.57,50.85,50.57,50.85,78500.0,39.7971,40.0175,39.7971,40.0175,78500.0
2011-07-11 14:00:00,50.83,50.84,50.46,50.54,89400.0,40.0018,40.0096,39.7106,39.7735,89400.0
2011-07-11 14:30:00,50.53,50.59,50.28,50.28,171200.0,39.7657,39.8129,39.5689,39.5689,171200.0
2011-07-11 15:00:00,50.28,50.32,50.01,50.23,243500.0,39.5689,39.6004,39.3564,39.5296,243500.0
2011-07-11 15:30:00,50.23,50.33,50.05,50.3,523400.0,39.5296,39.6083,39.3879,39.5847,523400.0
2011-07-12 09:30:00,49.6,50.16,48.56,48.74,498500.0,39.0338,39.4745,38.2153,38.357,498500.0
2011-07-12 10:00:00,48.75,49.52,48.73,49.34,314100.0,38.3649,38.9708,38.3491,38.8292,314100.0
2011-07-12 10:30:00,49.36,49.61,49.11,49.57,166400.0,38.8449,39.0417,38.6482,39.0102,166400.0
2011-07-12 11:00:00,49.57,49.61,49.26,49.5,151900.0,39.0102,39.0417,38.7662,38.9551,151900.0
2011-07-12 11:30:00,49.5,49.78,49.34,49.78,112200.0,38.9551,39.1754,38.8292,39.1754,112200.0
2011-07-12 12:00:00,49.78,49.87,49.6,49.64,75800.0,39.1754,39.2463,39.0338,39.0653,75800.0
2011-07-12 12:30:00,49.66,49.68,49.32,49.38,46900.0,39.081,39.0967,38.8134,38.8606,46900.0
2011-07-12 13:00:00,49.38,49.64,49.36,49.43,84600.0,38.8606,39.0653,38.8449,38.9,84600.0
2011-07-12 13:30:00,49.41,49.54,49.27,49.52,87300.0,38.8843,38.9866,38.7741,38.9708,87300.0
2011-07-12 14:00:00,49.52,50.19,49.49,49.76,153600.0,38.9708,39.4981,38.9472,39.1597,153600.0
2011-07-12 14:30:00,49.76,49.79,49.37,49.37,137900.0,39.1597,39.1833,38.8528,38.8528,137900.0
2011-07-12 15:00:00,49.36,49.49,49.08,49.19,161100.0,38.8449,38.9472,38.6246,38.7111,161100.0
2011-07-12 15:30:00,49.19,49.23,48.94,49.17,330000.0,38.7111,38.7426,38.5144,38.6954,330000.0
2011-07-13 09:30:00,49.42,49.96,49.38,49.51,92200.0,38.8921,39.3171,38.8606,38.963,92200.0
2011-07-13 10:00:00,49.55,50.35,49.49,50.35,197900.0,38.9944,39.624,38.9472,39.624,197900.0
2011-07-13 10:30:00,50.34,50.45,50.22,50.25,160900.0,39.6161,39.7027,39.5217,39.5453,160900.0
2011-07-13 11:00:00,50.29,50.32,50.15,50.25,82900.0,39.5768,39.6004,39.4666,39.5453,82900.0
2011-07-13 11:30:00,50.25,50.3,50.14,50.21,172100.0,39.5453,39.5847,39.4587,39.5138,172100.0
2011-07-13 12:00:00,50.2,50.55,50.18,50.35,62000.0,39.506,39.7814,39.4902,39.624,62000.0
2011-07-13 12:30:00,50.36,50.44,50.25,50.32,57900.0,39.6319,39.6948,39.5453,39.6004,57900.0
2011-07-13 13:00:00,50.29,50.44,50.25,50.3,132200.0,39.5768,39.6948,39.5453,39.5847,132200.0
2011-07-13 13:30:00,50.3,50.49,50.2,50.3,64700.0,39.5847,39.7342,39.506,39.5847,64700.0
2011-07-13 14:00:00,50.29,50.42,49.97,50.06,85100.0,39.5768,39.6791,39.325,39.3958,85100.0
2011-07-13 14:30:00,50.06,50.31,50.04,50.25,96500.0,39.3958,39.5925,39.3801,39.5453,96500.0
2011-07-13 15:00:00,50.25,50.3,49.87,50.01,196400.0,39.5453,39.5847,39.2463,39.3564,196400.0
2011-07-13 15:30:00,50.01,50.16,49.83,50.11,427200.0,39.3564,39.4745,39.2148,39.4351,427200.0
2011-07-14 09:30:00,50.39,50.79,50.08,50.66,89100.0,39.6555,39.9703,39.4115,39.868,89100.0
2011-07-14 10:00:00,50.66,50.68,50.28,50.6,99400.0,39.868,39.8837,39.5689,39.8208,99400.0
2011-07-14 10:30:00,50.56,50.6,49.22,49.28,162000.0,39.7893,39.8208,38.7347,38.782,162000.0
2011-07-14 11:00:00,49.27,49.71,49.25,49.65,60200.0,38.7741,39.1204,38.7583,39.0731,60200.0
2011-07-14 11:30:00,49.66,49.7,49.16,49.37,63400.0,39.081,39.1125,38.6875,38.8528,63400.0
2011-07-14 12:00:00,49.38,49.41,48.88,49.11,71700.0,38.8606,38.8843,38.4672,38.6482,71700.0
2011-07-14 12:30:00,49.15,49.27,48.78,48.81,106300.0,38.6796,38.7741,38.3885,38.4121,106300.0
2011-07-14 13:00:00,48.82,48.92,48.46,48.92,93800.0,38.4199,38.4986,38.1366,38.4986,93800.0
2011-07-14 13:30:00,48.89,49.32,48.8,49.1,109000.0,38.475,38.8134,38.4042,38.6403,109000.0
2011-07-14 14:00:00,49.13,49.23,48.86,48.97,97100.0,38.6639,38.7426,38.4514,38.538,97100.0
2011-07-14 14:30:00,49.0,49.07,48.69,48.82,123000.0,38.5616,38.6167,38.3176,38.4199,123000.0
2011-07-14 15:00:00,48.85,48.91,48.5,48.78,113900.0,38.4436,38.4908,38.1681,38.3885,113900.0
2011-07-14 15:30:00,48.76,48.93,48.45,48.72,373100.0,38.3727,38.5065,38.1288,38.3412,373100.0
2011-07-15 09:30:00,49.06,49.17,48.18,48.46,94400.0,38.6088,38.6954,37.9163,38.1366,94400.0
2011-07-15 10:00:00,48.46,48.67,47.91,48.15,91800.0,38.1366,38.3019,37.7038,37.8927,91800.0
2011-07-15 10:30:00,48.18,48.36,48.0,48.12,72200.0,37.9163,38.0579,37.7746,37.8691,72200.0
2011-07-15 11:00:00,48.13,48.5,48.07,48.33,84500.0,37.8769,38.1681,37.8297,38.0343,84500.0
2011-07-15 11:30:00,48.33,48.42,48.2,48.22,66300.0,38.0343,38.1052,37.932,37.9478,66300.0
2011-07-15 12:00:00,48.21,48.65,48.19,48.51,134400.0,37.9399,38.2862,37.9242,38.176,134400.0
2011-07-15 12:30:00,48.51,48.55,48.19,48.32,94700.0,38.176,38.2075,37.9242,38.0265,94700.0
2011-07-15 13:00:00,48.31,48.41,48.18,48.25,64200.0,38.0186,38.0973,37.9163,37.9714,64200.0
2011-07-15 13:30:00,48.24,48.26,47.95,48.0,263100.0,37.9635,37.9792,37.7353,37.7746,263100.0
2011-07-15 14:00:00,47.99,48.21,47.99,48.03,98100.0,37.7668,37.9399,37.7668,37.7982,98100.0
2011-07-15 14:30:00,48.02,48.22,48.01,48.12,101600.0,37.7904,37.9478,37.7825,37.8691,101600.0
2011-07-15 15:00:00,48.11,48.27,48.07,48.25,106500.0,37.8612,37.9871,37.8297,37.9714,106500.0
2011-07-15 15:30:00,48.25,48.46,48.14,48.4,298600.0,37.9714,38.1366,37.8848,38.0894,298600.0
2011-07-18 09:30:00,48.21,48.21,47.15,47.15,114000.0,37.9399,37.9399,37.1057,37.1057,114000.0
2011-07-18 10:00:00,47.18,47.35,46.77,47.11,140500.0,37.1293,37.2631,36.8067,37.0742,140500.0
2011-07-18 10:30:00,47.12,47.12,46.7,46.93,63100.0,37.0821,37.0821,36.7516,36.9326,63100.0
2011-07-18 11:00:00,46.92,47.16,46.86,47.15,101400.0,36.9247,37.1136,36.8775,37.1057,101400.0
2011-07-18 11:30:00,47.12,47.2,46.82,46.84,80300.0,37.0821,37.1451,36.846,36.8617,80300.0
2011-07-18 12:00:00,46.84,47.0,46.77,46.91,56700.0,36.8617,36.9877,36.8067,36.9168,56700.0
2011-07-18 12:30:00,46.9,47.0,46.79,46.99,70100.0,36.909,36.9877,36.8224,36.9798,70100.0
2011-07-18 13:00:00,46.99,46.99,46.72,46.86,52900.0,36.9798,36.9798,36.7673,36.8775,52900.0
2011-07-18 13:30:00,46.89,47.25,46.89,47.2,113500.0,36.9011,37.1844,36.9011,37.1451,113500.0
2011-07-18 14:00:00,47.21,47.21,47.06,47.09,76300.0,37.1529,37.1529,37.0349,37.0585,76300.0
2011-07-18 14:30:00,47.09,47.12,46.92,47.09,80500.0,37.0585,37.0821,36.9247,37.0585,80500.0
2011-07-18 15:00:00,47.1,47.21,46.99,47.07,170500.0,37.0664,37.1529,36.9798,37.0427,170500.0
2011-07-18 15:30:00,47.08,47.19,46.95,47.12,334500.0,37.0506,37.1372,36.9483,37.0821,334500.0
2011-07-19 09:30:00,48.61,48.73,47.8,48.73,169700.0,38.2547,38.3491,37.6172,38.3491,169700.0
2011-07-19 10:00:00,48.71,48.79,48.39,48.4,118300.0,38.3334,38.3963,38.0815,38.0894,118300.0
2011-07-19 10:30:00,48.39,48.5,48.14,48.19,84400.0,38.0815,38.1681,37.8848,37.9242,84400.0
2011-07-19 11:00:00,48.19,48.23,48.0,48.22,66000.0,37.9242,37.9556,37.7746,37.9478,66000.0
2011-07-19 11:30:00,48.18,48.24,47.75,47.8,61300.0,37.9163,37.9635,37.5779,37.6172,61300.0
2011-07-19 12:00:00,47.78,47.93,47.6,47.64,61700.0,37.6015,37.7195,37.4598,37.4913,61700.0
2011-07-19 12:30:00,47.64,47.92,47.56,47.79,57000.0,37.4913,37.7117,37.4284,37.6094,57000.0
2011-07-19 13:00:00,47.77,47.97,47.66,47.95,40100.0,37.5936,37.751,37.5071,37.7353,40100.0
2011-07-19 13:30:00,47.95,48.19,47.83,48.08,74500.0,37.7353,37.9242,37.6408,37.8376,74500.0
2011-07-19 14:00:00,48.08,48.2,47.99,48.01,96700.0,37.8376,37.932,37.7668,37.7825,96700.0
2011-07-19 14:30:00,48.01,48.25,47.96,48.19,73300.0,37.7825,37.9714,37.7432,37.9242,73300.0
2011-07-19 15:00:00,48.2,48.36,48.04,48.14,135300.0,37.932,38.0579,37.8061,37.8848,135300.0
2011-07-19 15:30:00,48.15,48.35,47.95,48.14,519200.0,37.8927,38.0501,37.7353,37.8848,519200.0
2011-07-20 09:30:00,48.52,48.74,47.81,47.84,130500.0,38.1839,38.357,37.6251,37.6487,130500.0
2011-07-20 10:00:00,47.81,47.93,47.51,47.66,72500.0,37.6251,37.7195,37.389,37.5071,72500.0
2011-07-20 10:30:00,47.66,47.93,47.6,47.75,54900.0,37.5071,37.7195,37.4598,37.5779,54900.0
2011-07-20 11:00:00,47.77,47.86,47.56,47.58,53800.0,37.5936,37.6645,37.4284,37.4441,53800.0
2011-07-20 11:30:00,47.57,47.62,47.4,47.54,54000.0,37.4362,37.4756,37.3024,37.4126,54000.0
2011-07-20 12:00:00,47.53,47.63,47.48,47.59,41100.0,37.4048,37.4834,37.3654,37.452,41100.0
2011-07-20 12:30:00,47.6,47.63,47.43,47.46,41200.0,37.4598,37.4834,37.3261,37.3497,41200.0
2011-07-20 13:00:00,47.46,47.78,47.43,47.69,191200.0,37.3497,37.6015,37.3261,37.5307,191200.0
2011-07-20 13:30:00,47.7,47.92,47.62,47.8,36400.0,37.5385,37.7117,37.4756,37.6172,36400.0
2011-07-20 14:00:00,47.8,47.9,47.75,47.86,56200.0,37.6172,37.6959,37.5779,37.6645,56200.0
2011-07-20 14:30:00,47.86,47.9,47.62,47.69,93400.0,37.6645,37.6959,37.4756,37.5307,93400.0
2011-07-20 15:00:00,47.69,47.84,47.69,47.76,85000.0,37.5307,37.6487,37.5307,37.5858,85000.0
2011-07-20 15:30:00,47.77,47.9,47.65,47.89,321100.0,37.5936,37.6959,37.4992,37.6881,321100.0
2011-07-21 09:30:00,47.97,48.13,47.47,48.04,67700.0,37.751,37.8769,37.3575,37.8061,67700.0
2011-07-21 10:00:00,48.02,48.72,47.98,48.72,72800.0,37.7904,38.3412,37.7589,38.3412,72800.0
2011-07-21 10:30:00,48.67,48.75,48.31,48.33,52400.0,38.3019,38.3649,38.0186,38.0343,52400.0
2011-07-21 11:00:00,48.32,48.38,47.96,48.04,40400.0,38.0265,38.0737,37.7432,37.8061,40400.0
2011-07-21 11:30:00,48.02,48.2,47.8,48.06,98600.0,37.7904,37.932,37.6172,37.8218,98600.0
2011-07-21 12:00:00,48.07,48.26,48.06,48.15,103800.0,37.8297,37.9792,37.8218,37.8927,103800.0
2011-07-21 12:30:00,48.13,48.49,48.06,48.28,63300.0,37.8769,38.1602,37.8218,37.995,63300.0
2011-07-21 13:00:00,48.29,48.45,48.26,48.45,30400.0,38.0029,38.1288,37.9792,38.1288,30400.0
2011-07-21 13:30:00,48.45,48.48,48.28,48.31,60100.0,38.1288,38.1524,37.995,38.0186,60100.0
2011-07-21 14:00:00,48.33,48.47,48.3,48.46,65800.0,38.0343,38.1445,38.0107,38.1366,65800.0
2011-07-21 14:30:00,48.45,48.63,48.36,48.58,81800.0,38.1288,38.2704,38.0579,38.2311,81800.0
2011-07-21 15:00:00,48.59,48.7,48.39,48.65,132600.0,38.2389,38.3255,38.0815,38.2862,132600.0
2011-07-21 15:30:00,48.63,48.9,48.5,48.82,353800.0,38.2704,38.4829,38.1681,38.4199,353800.0
2011-07-22 09:30:00,48.57,48.57,47.72,48.18,160500.0,38.2232,38.2232,37.5543,37.9163,160500.0
2011-07-22 10:00:00,48.2,48.24,47.87,48.09,195500.0,37.932,37.9635,37.6723,37.8455,195500.0
2011-07-22 10:30:00,48.08,48.34,47.95,48.21,93800.0,37.8376,38.0422,37.7353,37.9399,93800.0
2011-07-22 11:00:00,48.22,48.31,48.05,48.22,176600.0,37.9478,38.0186,37.814,37.9478,176600.0
2011-07-22 11:30:00,48.2,48.54,48.15,48.32,67400.0,37.932,38.1996,37.8927,38.0265,67400.0
2011-07-22 12:00:00,48.33,48.64,48.31,48.59,28800.0,38.0343,38.2783,38.0186,38.2389,28800.0
2011-07-22 12:30:00,48.61,48.79,48.6,48.75,34500.0,38.2547,38.3963,38.2468,38.3649,34500.0
2011-07-22 13:00:00,48.75,48.81,48.66,48.74,32100.0,38.3649,38.4121,38.294,38.357,32100.0
2011-07-22 13:30:00,48.72,48.94,48.71,48.94,42600.0,38.3412,38.5144,38.3334,38.5144,42600.0
2011-07-22 14:00:00,48.93,48.99,48.83,48.84,87400.0,38.5065,38.5537,38.4278,38.4357,87400.0
2011-07-22 14:30:00,48.84,48.89,48.77,48.85,57500.0,38.4357,38.475,38.3806,38.4436,57500.0
2011-07-22 15:00:00,48.85,48.94,48.8,48.81,83200.0,38.4436,38.5144,38.4042,38.4121,83200.0
2011-07-22 15:30:00,48.82,48.94,48.67,48.93,340600.0,38.4199,38.5144,38.3019,38.5065,340600.0
2011-07-25 09:30:00,48.4,50.47,48.4,50.42,467100.0,38.0894,39.7184,38.0894,39.6791,467100.0
2011-07-25 10:00:00,50.41,51.37,50.4,50.89,369300.0,39.6712,40.4267,39.6634,40.049,369300.0
2011-07-25 10:30:00,50.88,51.0,50.28,50.49,224700.0,40.0411,40.1355,39.5689,39.7342,224700.0
2011-07-25 11:00:00,50.44,50.99,50.24,50.94,179000.0,39.6948,40.1277,39.5374,40.0883,179000.0
2011-07-25 11:30:00,50.94,51.28,50.4,50.51,189500.0,40.0883,40.3559,39.6634,39.7499,189500.0
2011-07-25 12:00:00,50.51,50.61,50.29,50.61,110900.0,39.7499,39.8286,39.5768,39.8286,110900.0
2011-07-25 12:30:00,50.61,50.73,50.56,50.69,54100.0,39.8286,39.9231,39.7893,39.8916,54100.0
2011-07-25 13:00:00,50.69,50.79,50.53,50.69,74400.0,39.8916,39.9703,39.7657,39.8916,74400.0
2011-07-25 13:30:00,50.69,50.76,50.59,50.66,72600.0,39.8916,39.9467,39.8129,39.868,72600.0
2011-07-25 14:00:00,50.66,51.07,50.64,50.98,121100.0,39.868,40.1906,39.8522,40.1198,121100.0
2011-07-25 14:30:00,50.98,51.1,50.85,51.01,140700.0,40.1198,40.2142,40.0175,40.1434,140700.0
2011-07-25 15:00:00,51.02,51.03,50.57,50.74,256900.0,40.1513,40.1592,39.7971,39.9309,256900.0
2011-07-25 15:30:00,50.74,51.17,50.66,50.83,402100.0,39.9309,40.2693,39.868,40.0018,402100.0
2011-07-26 09:30:00,51.03,51.03,50.07,50.6,181000.0,40.1592,40.1592,39.4037,39.8208,181000.0
2011-07-26 10:00:00,50.61,50.76,50.06,50.33,114600.0,39.8286,39.9467,39.3958,39.6083,114600.0
2011-07-26 10:30:00,50.36,50.57,50.2,50.51,139900.0,39.6319,39.7971,39.506,39.7499,139900.0
2011-07-26 11:00:00,50.51,50.62,50.45,50.59,142500.0,39.7499,39.8365,39.7027,39.8129,142500.0
2011-07-26 11:30:00,50.58,50.65,50.52,50.6,82200.0,39.805,39.8601,39.7578,39.8208,82200.0
2011-07-26 12:00:00,50.6,50.65,50.39,50.48,64100.0,39.8208,39.8601,39.6555,39.7263,64100.0
2011-07-26 12:30:00,50.47,50.5,50.33,50.49,64600.0,39.7184,39.7421,39.6083,39.7342,64600.0
2011-07-26 13:00:00,50.5,50.58,50.35,50.56,71900.0,39.7421,39.805,39.624,39.7893,71900.0
2011-07-26 13:30:00,50.56,50.64,50.47,50.64,73800.0,39.7893,39.8522,39.7184,39.8522,73800.0
2011-07-26 14:00:00,50.63,50.84,50.6,50.79,88600.0,39.8444,40.0096,39.8208,39.9703,88600.0
2011-07-26 14:30:00,50.79,50.97,50.73,50.87,138100.0,39.9703,40.1119,39.9231,40.0332,138100.0
2011-07-26 15:00:00,50.87,51.02,50.84,50.98,195000.0,40.0332,40.1513,40.0096,40.1198,195000.0
2011-07-26 15:30:00,50.97,51.06,50.85,51.05,457300.0,40.1119,40.1828,40.0175,40.1749,457300.0
2011-07-27 09:30:00,50.75,51.51,50.6,50.97,411600.0,39.9388,40.5369,39.8208,40.1119,411600.0
2011-07-27 10:00:00,50.92,50.97,49.91,49.93,340200.0,40.0726,40.1119,39.2777,39.2935,340200.0
2011-07-27 10:30:00,49.92,50.29,49.69,50.17,220900.0,39.2856,39.5768,39.1046,39.4824,220900.0
2011-07-27 11:00:00,50.13,50.6,50.01,50.6,139400.0,39.4509,39.8208,39.3564,39.8208,139400.0
2011-07-27 11:30:00,50.61,50.73,50.09,50.13,127800.0,39.8286,39.9231,39.4194,39.4509,127800.0
2011-07-27 12:00:00,50.11,50.24,49.95,50.21,120900.0,39.4351,39.5374,39.3092,39.5138,120900.0
2011-07-27 12:30:00,50.21,50.28,50.06,50.08,97500.0,39.5138,39.5689,39.3958,39.4115,97500.0
2011-07-27 13:00:00,50.08,50.19,49.83,49.83,99500.0,39.4115,39.4981,39.2148,39.2148,99500.0
2011-07-27 13:30:00,49.82,50.05,49.76,49.87,123600.0,39.2069,39.3879,39.1597,39.2463,123600.0
2011-07-27 14:00:00,49.87,50.23,49.85,50.1,193600.0,39.2463,39.5296,39.2305,39.4273,193600.0
2011-07-27 14:30:00,50.09,50.12,49.38,49.42,205200.0,39.4194,39.443,38.8606,38.8921,205200.0
2011-07-27 15:00:00,49.41,49.66,49.16,49.4,177300.0,38.8843,39.081,38.6875,38.8764,177300.0
2011-07-27 15:30:00,49.4,49.93,49.4,49.55,417200.0,38.8764,39.2935,38.8764,38.9944,417200.0
2011-07-28 09:30:00,50.21,50.59,49.05,49.33,243800.0,39.5138,39.8129,38.6009,38.8213,243800.0
2011-07-28 10:00:00,49.42,49.5,48.43,48.77,213500.0,38.8921,38.9551,38.113,38.3806,213500.0
2011-07-28 10:30:00,48.79,48.86,48.06,48.12,359900.0,38.3963,38.4514,37.8218,37.8691,359900.0
2011-07-28 11:00:00,48.09,48.28,47.74,47.8,362900.0,37.8455,37.995,37.57,37.6172,362900.0
2011-07-28 11:30:00,47.8,48.19,47.6,48.08,156700.0,37.6172,37.9242,37.4598,37.8376,156700.0
2011-07-28 12:00:00,48.09,48.31,47.7,47.74,173200.0,37.8455,38.0186,37.5385,37.57,173200.0
2011-07-28 12:30:00,47.73,48.15,47.71,48.05,131800.0,37.5621,37.8927,37.5464,37.814,131800.0
2011-07-28 13:00:00,48.05,48.05,47.76,47.8,142900.0,37.814,37.814,37.5858,37.6172,142900.0
2011-07-28 13:30:00,47.8,47.82,47.31,47.44,207100.0,37.6172,37.633,37.2316,37.3339,207100.0
2011-07-28 14:00:00,47.44,47.62,47.31,47.38,205400.0,37.3339,37.4756,37.2316,37.2867,205400.0
2011-07-28 14:30:00,47.37,47.48,47.23,47.31,144600.0,37.2788,37.3654,37.1687,37.2316,144600.0
2011-07-28 15:00:00,47.3,47.31,46.32,46.44,273600.0,37.2237,37.2316,36.4525,36.547,273600.0
2011-07-28 15:30:00,46.44,46.54,46.11,46.36,606400.0,36.547,36.6257,36.2873,36.484,606400.0
2011-07-29 09:30:00,45.44,46.8,45.44,46.57,216400.0,35.76,36.8303,35.76,36.6493,216400.0
2011-07-29 10:00:00,46.54,46.93,46.39,46.78,145200.0,36.6257,36.9326,36.5076,36.8145,145200.0
2011-07-29 10:30:00,46.81,47.5,46.51,47.48,116900.0,36.8381,37.3811,36.602,37.3654,116900.0
2011-07-29 11:00:00,47.5,47.75,47.24,47.55,163400.0,37.3811,37.5779,37.1765,37.4205,163400.0
2011-07-29 11:30:00,47.52,47.7,47.42,47.55,71000.0,37.3969,37.5385,37.3182,37.4205,71000.0
2011-07-29 12:00:00,47.55,47.56,47.03,47.29,89300.0,37.4205,37.4284,37.0113,37.2159,89300.0
2011-07-29 12:30:00,47.29,47.6,47.18,47.39,104300.0,37.2159,37.4598,37.1293,37.2946,104300.0
2011-07-29 13:00:00,47.38,47.77,47.34,47.74,104400.0,37.2867,37.5936,37.2552,37.57,104400.0
2011-07-29 13:30:00,47.71,48.15,47.67,48.11,116500.0,37.5464,37.8927,37.5149,37.8612,116500.0
2011-07-29 14:00:00,48.14,48.25,47.92,48.03,140500.0,37.8848,37.9714,37.7117,37.7982,140500.0
2011-07-29 14:30:00,48.02,48.09,47.88,47.88,149200.0,37.7904,37.8455,37.6802,37.6802,149200.0
2011-07-29 15:00:00,47.88,47.9,47.64,47.72,264200.0,37.6802,37.6959,37.4913,37.5543,264200.0
2011-07-29 15:30:00,47.72,47.72,47.25,47.42,324400.0,37.5543,37.5543,37.1844,37.3182,324400.0
2011-08-01 09:30:00,48.48,48.83,47.94,48.18,126400.0,38.1524,38.4278,37.7274,37.9163,126400.0
2011-08-01 10:00:00,48.17,48.17,47.08,47.67,91100.0,37.9084,37.9084,37.0506,37.5149,91100.0
2011-08-01 10:30:00,47.67,47.86,47.56,47.74,152800.0,37.5149,37.6645,37.4284,37.57,152800.0
2011-08-01 11:00:00,47.7,47.7,47.34,47.56,200200.0,37.5385,37.5385,37.2552,37.4284,200200.0
2011-08-01 11:30:00,47.54,47.57,46.99,47.01,115000.0,37.4126,37.4362,36.9798,36.9955,115000.0
2011-08-01 12:00:00,46.99,47.18,46.85,47.14,49500.0,36.9798,37.1293,36.8696,37.0978,49500.0
2011-08-01 12:30:00,47.14,47.34,46.99,47.23,78600.0,37.0978,37.2552,36.9798,37.1687,78600.0
2011-08-01 13:00:00,47.23,47.3,47.09,47.22,84500.0,37.1687,37.2237,37.0585,37.1608,84500.0
2011-08-01 13:30:00,47.21,47.29,47.14,47.23,64000.0,37.1529,37.2159,37.0978,37.1687,64000.0
2011-08-01 14:00:00,47.23,47.38,47.21,47.3,145900.0,37.1687,37.2867,37.1529,37.2237,145900.0
2011-08-01 14:30:00,47.3,47.48,47.25,47.39,120400.0,37.2237,37.3654,37.1844,37.2946,120400.0
2011-08-01 15:00:00,47.4,47.55,47.33,47.5,184900.0,37.3024,37.4205,37.2474,37.3811,184900.0
2011-08-01 15:30:00,47.5,47.64,47.33,47.47,327700.0,37.3811,37.4913,37.2474,37.3575,327700.0
2011-08-02 09:30:00,46.99,47.58,46.55,47.3,139400.0,36.9798,37.4441,36.6335,37.2237,139400.0
2011-08-02 10:00:00,47.3,47.51,46.98,47.1,101000.0,37.2237,37.389,36.9719,37.0664,101000.0
2011-08-02 10:30:00,47.07,47.18,46.58,46.66,139300.0,37.0427,37.1293,36.6571,36.7201,139300.0
2011-08-02 11:00:00,46.66,46.66,46.23,46.27,111300.0,36.7201,36.7201,36.3817,36.4132,111300.0
2011-08-02 11:30:00,46.26,46.51,46.21,46.44,66300.0,36.4053,36.602,36.366,36.547,66300.0
2011-08-02 12:00:00,46.44,46.55,46.27,46.41,55500.0,36.547,36.6335,36.4132,36.5233,55500.0
2011-08-02 12:30:00,46.41,46.44,45.94,46.12,111500.0,36.5233,36.547,36.1535,36.2951,111500.0
2011-08-02 13:00:00,46.11,46.28,46.07,46.19,65600.0,36.2873,36.421,36.2558,36.3502,65600.0
2011-08-02 13:30:00,46.2,46.21,45.71,45.76,76000.0,36.3581,36.366,35.9725,36.0118,76000.0
2011-08-02 14:00:00,45.76,46.21,45.75,46.08,98800.0,36.0118,36.366,36.0039,36.2636,98800.0
2011-08-02 14:30:00,46.09,46.14,45.82,46.13,204900.0,36.2715,36.3109,36.059,36.303,204900.0
2011-08-02 15:00:00,46.13,46.16,45.41,45.43,189900.0,36.303,36.3266,35.7364,35.7521,189900.0
2011-08-02 15:30:00,45.44,45.46,44.58,44.62,598000.0,35.76,35.7757,35.0832,35.1147,598000.0
2011-08-03 09:30:00,44.7,44.97,44.32,44.68,153400.0,35.1776,35.3901,34.8786,35.1619,153400.0
2011-08-03 10:00:00,44.7,44.89,43.89,44.15,144300.0,35.1776,35.3271,34.5402,34.7448,144300.0
2011-08-03 10:30:00,44.11,44.18,43.13,44.18,223900.0,34.7133,34.7684,33.9421,34.7684,223900.0
2011-08-03 11:00:00,44.18,44.75,44.09,44.41,121200.0,34.7684,35.217,34.6976,34.9494,121200.0
2011-08-03 11:30:00,44.45,44.78,44.4,44.62,81100.0,34.9809,35.2406,34.9415,35.1147,81100.0
2011-08-03 12:00:00,44.64,44.64,43.96,44.13,39600.0,35.1304,35.1304,34.5953,34.729,39600.0
2011-08-03 12:30:00,44.12,44.54,44.03,44.31,32900.0,34.7212,35.0517,34.6504,34.8707,32900.0
2011-08-03 13:00:00,44.34,44.54,44.08,44.53,45000.0,34.8943,35.0517,34.6897,35.0438,45000.0
2011-08-03 13:30:00,44.59,45.21,44.53,44.86,89200.0,35.0911,35.579,35.0438,35.3035,89200.0
2011-08-03 14:00:00,44.87,44.97,44.44,44.49,109100.0,35.3114,35.3901,34.973,35.0124,109100.0
2011-08-03 14:30:00,44.5,44.71,44.38,44.59,141300.0,35.0202,35.1855,34.9258,35.0911,141300.0
2011-08-03 15:00:00,44.6,44.81,44.33,44.69,307300.0,35.0989,35.2642,34.8864,35.1698,307300.0
2011-08-03 15:30:00,44.69,44.76,44.28,44.44,581200.0,35.1698,35.2248,34.8471,34.973,581200.0
2011-08-04 09:30:00,43.61,43.76,42.54,42.98,261300.0,34.3198,34.4379,33.4778,33.824,261300.0
2011-08-04 10:00:00,42.98,43.17,42.51,42.73,313900.0,33.824,33.9736,33.4542,33.6273,313900.0
2011-08-04 10:30:00,42.72,42.99,42.03,42.06,210000.0,33.6194,33.8319,33.0764,33.1,210000.0
2011-08-04 11:00:00,42.08,42.3,41.91,42.1,225200.0,33.1158,33.2889,32.982,33.1315,225200.0
2011-08-04 11:30:00,42.09,42.35,41.52,41.76,286500.0,33.1236,33.3282,32.6751,32.8639,286500.0
2011-08-04 12:00:00,41.77,42.04,41.6,41.83,257900.0,32.8718,33.0843,32.738,32.919,257900.0
2011-08-04 12:30:00,41.85,42.1,41.48,41.51,256600.0,32.9348,33.1315,32.6436,32.6672,256600.0
2011-08-04 13:00:00,41.51,41.74,41.22,41.55,210200.0,32.6672,32.8482,32.439,32.6987,210200.0
2011-08-04 13:30:00,41.55,41.63,41.32,41.5,234700.0,32.6987,32.7616,32.5177,32.6593,234700.0
2011-08-04 14:00:00,41.5,41.57,40.92,41.02,319000.0,32.6593,32.7144,32.2029,32.2816,319000.0
2011-08-04 14:30:00,41.01,41.67,40.95,41.41,201000.0,32.2737,32.7931,32.2265,32.5885,201000.0
2011-08-04 15:00:00,41.42,41.76,41.26,41.26,218300.0,32.5964,32.8639,32.4704,32.4704,218300.0
2011-08-04 15:30:00,41.24,41.42,40.75,40.75,362900.0,32.4547,32.5964,32.0691,32.0691,362900.0
2011-08-05 09:30:00,41.57,41.75,39.82,39.92,194200.0,32.7144,32.8561,31.3372,31.4159,194200.0
2011-08-05 10:00:00,39.93,41.14,39.72,40.9,218400.0,31.4238,32.376,31.2585,32.1871,218400.0
2011-08-05 10:30:00,40.91,40.93,40.24,40.52,320300.0,32.195,32.2107,31.6677,31.8881,320300.0
2011-08-05 11:00:00,40.55,40.55,39.25,39.58,177000.0,31.9117,31.9117,30.8886,31.1483,177000.0
2011-08-05 11:30:00,39.58,39.92,38.64,38.73,165500.0,31.1483,31.4159,30.4086,30.4794,165500.0
2011-08-05 12:00:00,38.72,39.63,38.62,39.12,376900.0,30.4715,31.1877,30.3928,30.7863,376900.0
2011-08-05 12:30:00,39.13,40.94,39.0,40.47,248400.0,30.7942,32.2186,30.6919,31.8487,248400.0
2011-08-05 13:00:00,40.43,40.78,39.85,40.61,270700.0,31.8173,32.0927,31.3608,31.9589,270700.0
2011-08-05 13:30:00,40.62,40.84,40.26,40.62,170700.0,31.9668,32.1399,31.6835,31.9668,170700.0
2011-08-05 14:00:00,40.63,40.71,40.15,40.32,212700.0,31.9746,32.0376,31.5969,31.7307,212700.0
2011-08-05 14:30:00,40.31,40.45,40.02,40.18,215300.0,31.7228,31.833,31.4946,31.6205,215300.0
2011-08-05 15:00:00,40.17,40.24,39.4,39.4,300500.0,31.6126,31.6677,31.0067,31.0067,300500.0
2011-08-05 15:30:00,39.41,39.82,39.39,39.71,634200.0,31.0145,31.3372,30.9988,31.2506,634200.0
2011-08-08 09:30:00,37.71,38.5,37.63,38.03,191300.0,29.6767,30.2984,29.6137,29.9285,191300.0
2011-08-08 10:00:00,38.09,38.16,37.06,37.19,262300.0,29.9757,30.0308,29.1652,29.2675,262300.0
2011-08-08 10:30:00,37.19,37.76,36.73,37.41,174100.0,29.2675,29.716,28.9055,29.4406,174100.0
2011-08-08 11:00:00,37.4,38.41,37.32,37.87,104300.0,29.4327,30.2276,29.3698,29.8026,104300.0
2011-08-08 11:30:00,37.83,38.01,37.59,37.82,88200.0,29.7711,29.9128,29.5823,29.7633,88200.0
2011-08-08 12:00:00,37.8,37.81,37.19,37.22,93200.0,29.7475,29.7554,29.2675,29.2911,93200.0
2011-08-08 12:30:00,37.25,37.52,37.13,37.27,82500.0,29.3147,29.5272,29.2202,29.3304,82500.0
2011-08-08 13:00:00,37.26,37.43,37.0,37.16,82600.0,29.3226,29.4563,29.1179,29.2439,82600.0
2011-08-08 13:30:00,37.15,37.26,36.49,36.52,223000.0,29.236,29.3226,28.7166,28.7402,223000.0
2011-08-08 14:00:00,36.52,36.74,35.59,35.7,242500.0,28.7402,28.9133,28.0083,28.0949,242500.0
2011-08-08 14:30:00,35.71,36.3,35.7,36.06,182600.0,28.1028,28.5671,28.0949,28.3782,182600.0
2011-08-08 15:00:00,36.07,37.12,36.04,36.76,214900.0,28.3861,29.2124,28.3625,28.9291,214900.0
2011-08-08 15:30:00,36.77,36.78,35.71,35.82,242900.0,28.9369,28.9448,28.1028,28.1893,242900.0
2011-08-09 09:30:00,36.85,37.91,36.2,37.12,387800.0,28.9999,29.8341,28.4884,29.2124,387800.0
2011-08-09 10:00:00,37.13,38.55,37.11,38.55,392700.0,29.2202,30.3377,29.2045,30.3377,392700.0
2011-08-09 10:30:00,38.56,38.75,38.17,38.49,194000.0,30.3456,30.4951,30.0387,30.2905,194000.0
2011-08-09 11:00:00,38.49,38.62,38.01,38.54,183000.0,30.2905,30.3928,29.9128,30.3299,183000.0
2011-08-09 11:30:00,38.54,39.09,38.33,38.96,179800.0,30.3299,30.7627,30.1646,30.6604,179800.0
2011-08-09 12:00:00,38.98,39.14,38.45,38.51,106300.0,30.6761,30.8021,30.2591,30.3063,106300.0
2011-08-09 12:30:00,38.5,38.55,38.05,38.05,79600.0,30.2984,30.3377,29.9443,29.9443,79600.0
2011-08-09 13:00:00,38.04,38.31,37.91,38.18,70900.0,29.9364,30.1489,29.8341,30.0466,70900.0
2011-08-09 13:30:00,38.19,38.26,37.55,37.76,85200.0,30.0544,30.1095,29.5508,29.716,85200.0
2011-08-09 14:00:00,37.78,37.98,37.21,37.45,121700.0,29.7318,29.8892,29.2832,29.4721,121700.0
2011-08-09 14:30:00,37.47,37.61,36.15,36.95,393700.0,29.4878,29.598,28.449,29.0786,393700.0
2011-08-09 15:00:00,36.94,38.17,36.69,38.1,285200.0,29.0707,30.0387,28.874,29.9836,285200.0
2011-08-09 15:30:00,38.11,39.43,37.74,39.42,326100.0,29.9915,31.0303,29.7003,31.0224,326100.0
2011-08-10 09:30:00,38.25,38.63,37.5,38.24,241700.0,30.1017,30.4007,29.5114,30.0938,241700.0
2011-08-10 10:00:00,38.19,38.44,37.46,37.84,142000.0,30.0544,30.2512,29.48,29.779,142000.0
2011-08-10 10:30:00,37.88,38.54,37.21,37.48,233300.0,29.8105,30.3299,29.2832,29.4957,233300.0
2011-08-10 11:00:00,37.43,37.52,37.04,37.08,205200.0,29.4563,29.5272,29.1494,29.1809,205200.0
2011-08-10 11:30:00,37.1,37.51,36.95,37.42,239300.0,29.1966,29.5193,29.0786,29.4485,239300.0
2011-08-10 12:00:00,37.43,37.69,37.1,37.12,234300.0,29.4563,29.661,29.1966,29.2124,234300.0
2011-08-10 12:30:00,37.08,37.33,36.72,37.21,179200.0,29.1809,29.3776,28.8976,29.2832,179200.0
2011-08-10 13:00:00,37.2,37.34,36.82,37.06,197100.0,29.2753,29.3855,28.9763,29.1652,197100.0
2011-08-10 13:30:00,37.06,37.53,36.7,37.42,207100.0,29.1652,29.535,28.8819,29.4485,207100.0
2011-08-10 14:00:00,37.4,37.86,37.29,37.61,230000.0,29.4327,29.7947,29.3462,29.598,230000.0
2011-08-10 14:30:00,37.59,37.85,37.13,37.13,230500.0,29.5823,29.7869,29.2202,29.2202,230500.0
2011-08-10 15:00:00,37.12,37.32,36.74,36.92,290300.0,29.2124,29.3698,28.9133,29.055,290300.0
2011-08-10 15:30:00,36.91,37.04,36.11,36.18,678700.0,29.0471,29.1494,28.4175,28.4726,678700.0
2011-08-11 09:30:00,37.09,39.48,36.87,37.88,426700.0,29.1888,31.0696,29.0156,29.8105,426700.0
2011-08-11 10:00:00,37.89,38.7,37.81,38.4,171900.0,29.8183,30.4558,29.7554,30.2197,171900.0
2011-08-11 10:30:00,38.4,39.0,38.05,38.52,110600.0,30.2197,30.6919,29.9443,30.3141,110600.0
2011-08-11 11:00:00,38.59,38.72,38.36,38.58,120700.0,30.3692,30.4715,30.1882,30.3614,120700.0
2011-08-11 11:30:00,38.58,38.89,38.42,38.73,76900.0,30.3614,30.6053,30.2354,30.4794,76900.0
2011-08-11 12:00:00,38.73,38.82,38.37,38.4,111100.0,30.4794,30.5502,30.1961,30.2197,111100.0
2011-08-11 12:30:00,38.39,39.26,38.39,39.15,252100.0,30.2118,30.8965,30.2118,30.8099,252100.0
2011-08-11 13:00:00,39.14,39.16,38.81,38.95,123500.0,30.8021,30.8178,30.5424,30.6525,123500.0
2011-08-11 13:30:00,38.95,39.14,38.59,39.03,157400.0,30.6525,30.8021,30.3692,30.7155,157400.0
2011-08-11 14:00:00,39.03,39.63,38.91,39.54,169300.0,30.7155,31.1877,30.6211,31.1169,169300.0
2011-08-11 14:30:00,39.55,39.57,39.07,39.46,208000.0,31.1247,31.1405,30.747,31.0539,208000.0
2011-08-11 15:00:00,39.45,39.72,39.38,39.6,250300.0,31.046,31.2585,30.9909,31.1641,250300.0
2011-08-11 15:30:00,39.6,39.8,39.12,39.13,446900.0,31.1641,31.3215,30.7863,30.7942,446900.0
2011-08-12 09:30:00,39.56,40.43,39.48,40.04,374900.0,31.1326,31.8173,31.0696,31.5103,374900.0
2011-08-12 10:00:00,39.98,40.22,39.5,40.07,122600.0,31.4631,31.652,31.0854,31.5339,122600.0
2011-08-12 10:30:00,40.08,40.4,39.83,40.0,179900.0,31.5418,31.7936,31.3451,31.4789,179900.0
2011-08-12 11:00:00,40.0,40.08,39.7,40.04,114400.0,31.4789,31.5418,31.2428,31.5103,114400.0
2011-08-12 11:30:00,40.01,40.46,39.93,40.22,110000.0,31.4867,31.8409,31.4238,31.652,110000.0
2011-08-12 12:00:00,40.22,40.42,40.18,40.42,80100.0,31.652,31.8094,31.6205,31.8094,80100.0
2011-08-12 12:30:00,40.44,40.5,40.07,40.15,76400.0,31.8251,31.8723,31.5339,31.5969,76400.0
2011-08-12 13:00:00,40.14,40.18,40.0,40.13,66000.0,31.589,31.6205,31.4789,31.5812,66000.0
2011-08-12 13:30:00,40.12,40.56,40.01,40.5,88200.0,31.5733,31.9196,31.4867,31.8723,88200.0
2011-08-12 14:00:00,40.49,40.75,40.06,40.27,177700.0,31.8645,32.0691,31.5261,31.6913,177700.0
2011-08-12 14:30:00,40.25,40.29,39.96,40.12,74900.0,31.6756,31.7071,31.4474,31.5733,74900.0
2011-08-12 15:00:00,40.12,40.24,39.93,40.0,132700.0,31.5733,31.6677,31.4238,31.4789,132700.0
2011-08-12 15:30:00,40.02,40.26,39.82,40.23,281200.0,31.4946,31.6835,31.3372,31.6599,281200.0
2011-08-15 09:30:00,40.65,41.14,40.32,40.55,74100.0,31.9904,32.376,31.7307,31.9117,74100.0
2011-08-15 10:00:00,40.51,40.89,40.37,40.76,67900.0,31.8802,32.1793,31.77,32.077,67900.0
2011-08-15 10:30:00,40.74,40.86,40.47,40.51,61400.0,32.0612,32.1557,31.8487,31.8802,61400.0
2011-08-15 11:00:00,40.5,40.61,40.21,40.29,40800.0,31.8723,31.9589,31.6441,31.7071,40800.0
2011-08-15 11:30:00,40.31,40.48,40.17,40.33,37000.0,31.7228,31.8566,31.6126,31.7386,37000.0
2011-08-15 12:00:00,40.34,40.55,40.3,40.46,51100.0,31.7464,31.9117,31.7149,31.8409,51100.0
2011-08-15 12:30:00,40.45,40.64,40.34,40.54,21100.0,31.833,31.9825,31.7464,31.9038,21100.0
2011-08-15 13:00:00,40.55,40.64,40.39,40.51,43900.0,31.9117,31.9825,31.7858,31.8802,43900.0
2011-08-15 13:30:00,40.52,40.55,40.38,40.54,33700.0,31.8881,31.9117,31.7779,31.9038,33700.0
2011-08-15 14:00:00,40.53,40.74,40.52,40.7,52700.0,31.896,32.0612,31.8881,32.0297,52700.0
2011-08-15 14:30:00,40.7,40.77,40.48,40.64,64400.0,32.0297,32.0848,31.8566,31.9825,64400.0
2011-08-15 15:00:00,40.64,40.79,40.56,40.64,99000.0,31.9825,32.1006,31.9196,31.9825,99000.0
2011-08-15 15:30:00,40.63,40.89,40.61,40.85,163800.0,31.9746,32.1793,31.9589,32.1478,163800.0
2011-08-16 09:30:00,40.36,40.81,40.12,40.34,167700.0,31.7622,32.1163,31.5733,31.7464,167700.0
2011-08-16 10:00:00,40.35,40.92,40.27,40.87,103100.0,31.7543,32.2029,31.6913,32.1635,103100.0
2011-08-16 10:30:00,40.91,41.13,40.75,41.08,207300.0,32.195,32.3681,32.0691,32.3288,207300.0
2011-08-16 11:00:00,41.08,41.08,40.69,40.85,134800.0,32.3288,32.3288,32.0219,32.1478,134800.0
2011-08-16 11:30:00,40.82,41.07,40.72,40.82,122400.0,32.1242,32.3209,32.0455,32.1242,122400.0
2011-08-16 12:00:00,40.83,41.14,40.48,40.48,214100.0,32.132,32.376,31.8566,31.8566,214100.0
2011-08-16 12:30:00,40.48,40.52,40.18,40.37,77500.0,31.8566,31.8881,31.6205,31.77,77500.0
2011-08-16 13:00:00,40.37,40.44,40.05,40.35,117300.0,31.77,31.8251,31.5182,31.7543,117300.0
2011-08-16 13:30:00,40.34,40.65,40.25,40.58,151000.0,31.7464,31.9904,31.6756,31.9353,151000.0
2011-08-16 14:00:00,40.58,40.96,40.55,40.68,186200.0,31.9353,32.2344,31.9117,32.014,186200.0
2011-08-16 14:30:00,40.67,40.71,40.25,40.27,153600.0,32.0061,32.0376,31.6756,31.6913,153600.0
2011-08-16 15:00:00,40.29,40.74,40.27,40.74,135000.0,31.7071,32.0612,31.6913,32.0612,135000.0
2011-08-16 15:30:00,40.75,40.86,40.43,40.5,316100.0,32.0691,32.1557,31.8173,31.8723,316100.0
2011-08-17 09:30:00,40.48,40.68,40.1,40.39,139200.0,31.8566,32.014,31.5576,31.7858,139200.0
2011-08-17 10:00:00,40.38,40.76,40.28,40.72,66200.0,31.7779,32.077,31.6992,32.0455,66200.0
2011-08-17 10:30:00,40.71,40.71,40.08,40.09,56300.0,32.0376,32.0376,31.5418,31.5497,56300.0
2011-08-17 11:00:00,40.06,40.18,39.68,39.72,89600.0,31.5261,31.6205,31.227,31.2585,89600.0
2011-08-17 11:30:00,39.74,39.83,39.28,39.37,80700.0,31.2742,31.3451,30.9122,30.9831,80700.0
2011-08-17 12:00:00,39.39,39.41,39.0,39.36,61700.0,30.9988,31.0145,30.6919,30.9752,61700.0
2011-08-17 12:30:00,39.37,39.47,39.08,39.2,50300.0,30.9831,31.0618,30.7548,30.8493,50300.0
2011-08-17 13:00:00,39.19,39.28,38.93,39.05,63200.0,30.8414,30.9122,30.6368,30.7312,63200.0
2011-08-17 13:30:00,39.05,39.18,38.92,39.08,139500.0,30.7312,30.8335,30.6289,30.7548,139500.0
2011-08-17 14:00:00,39.07,39.25,39.01,39.09,49800.0,30.747,30.8886,30.6998,30.7627,49800.0
2011-08-17 14:30:00,39.09,39.17,38.94,39.09,74300.0,30.7627,30.8257,30.6447,30.7627,74300.0
2011-08-17 15:00:00,39.09,39.28,39.01,39.14,107900.0,30.7627,30.9122,30.6998,30.8021,107900.0
2011-08-17 15:30:00,39.13,39.26,39.04,39.21,173000.0,30.7942,30.8965,30.7234,30.8572,173000.0
2011-08-18 09:30:00,37.55,37.59,36.58,37.09,173000.0,29.5508,29.5823,28.7874,29.1888,173000.0
2011-08-18 10:00:00,37.1,37.11,36.14,36.9,146400.0,29.1966,29.2045,28.4411,29.0392,146400.0
2011-08-18 10:30:00,36.74,36.95,36.57,36.87,147800.0,28.9133,29.0786,28.7795,29.0156,147800.0
2011-08-18 11:00:00,36.86,36.89,36.48,36.79,37300.0,29.0078,29.0314,28.7087,28.9527,37300.0
2011-08-18 11:30:00,36.78,37.29,36.74,37.25,108800.0,28.9448,29.3462,28.9133,29.3147,108800.0
2011-08-18 12:00:00,37.24,37.32,37.03,37.12,66300.0,29.3068,29.3698,29.1416,29.2124,66300.0
2011-08-18 12:30:00,37.11,37.2,36.88,36.97,31700.0,29.2045,29.2753,29.0235,29.0943,31700.0
2011-08-18 13:00:00,36.97,37.04,36.7,36.84,22200.0,29.0943,29.1494,28.8819,28.992,22200.0
2011-08-18 13:30:00,36.84,36.85,36.56,36.64,41300.0,28.992,28.9999,28.7717,28.8346,41300.0
2011-08-18 14:00:00,36.67,36.99,36.67,36.82,77600.0,28.8582,29.1101,28.8582,28.9763,77600.0
2011-08-18 14:30:00,36.81,36.81,36.3,36.33,67500.0,28.9684,28.9684,28.5671,28.5907,67500.0
2011-08-18 15:00:00,36.32,36.42,36.18,36.39,106300.0,28.5828,28.6615,28.4726,28.6379,106300.0
2011-08-18 15:30:00,36.41,36.52,35.96,36.29,333400.0,28.6536,28.7402,28.2995,28.5592,333400.0
2011-08-19 09:30:00,35.57,37.02,35.52,36.97,144600.0,27.9926,29.1337,27.9532,29.0943,144600.0
2011-08-19 10:00:00,37.0,37.38,36.81,37.3,198100.0,29.1179,29.417,28.9684,29.354,198100.0
2011-08-19 10:30:00,37.28,37.34,36.65,36.69,68500.0,29.3383,29.3855,28.8425,28.874,68500.0
2011-08-19 11:00:00,36.72,36.75,36.2,36.4,36100.0,28.8976,28.9212,28.4884,28.6458,36100.0
2011-08-19 11:30:00,36.39,36.61,36.19,36.57,168400.0,28.6379,28.811,28.4805,28.7795,168400.0
2011-08-19 12:00:00,36.63,36.63,36.22,36.3,67100.0,28.8268,28.8268,28.5041,28.5671,67100.0
2011-08-19 12:30:00,36.32,36.44,36.25,36.27,61900.0,28.5828,28.6772,28.5277,28.5435,61900.0
2011-08-19 13:00:00,36.26,36.4,36.16,36.25,36000.0,28.5356,28.6458,28.4569,28.5277,36000.0
2011-08-19 13:30:00,36.24,36.26,35.88,35.89,72500.0,28.5198,28.5356,28.2365,28.2444,72500.0
2011-08-19 14:00:00,35.88,35.97,35.54,35.64,94700.0,28.2365,28.3074,27.969,28.0477,94700.0
2011-08-19 14:30:00,35.64,35.72,35.36,35.41,79100.0,28.0477,28.1106,27.8273,27.8667,79100.0
2011-08-19 15:00:00,35.42,35.46,35.13,35.37,146500.0,27.8745,27.906,27.6463,27.8352,146500.0
2011-08-19 15:30:00,35.38,35.39,35.09,35.13,298100.0,27.843,27.8509,27.6148,27.6463,298100.0
2011-08-22 09:30:00,36.36,36.51,35.76,35.95,148200.0,28.6143,28.7323,28.1421,28.2916,148200.0
2011-08-22 10:00:00,35.9,36.06,35.74,35.93,67900.0,28.2523,28.3782,28.1264,28.2759,67900.0
2011-08-22 10:30:00,35.91,36.11,35.69,35.74,69100.0,28.2601,28.4175,28.087,28.1264,69100.0
2011-08-22 11:00:00,35.74,35.94,35.53,35.76,124200.0,28.1264,28.2838,27.9611,28.1421,124200.0
2011-08-22 11:30:00,35.8,35.8,35.39,35.47,130000.0,28.1736,28.1736,27.8509,27.9139,130000.0
2011-08-22 12:00:00,35.5,35.81,35.43,35.56,69700.0,27.9375,28.1814,27.8824,27.9847,69700.0
2011-08-22 12:30:00,35.54,36.05,35.42,36.0,69400.0,27.969,28.3703,27.8745,28.331,69400.0
2011-08-22 13:00:00,35.99,36.1,35.84,35.85,72100.0,28.3231,28.4097,28.2051,28.2129,72100.0
2011-08-22 13:30:00,35.87,36.0,35.47,35.72,82000.0,28.2287,28.331,27.9139,28.1106,82000.0
2011-08-22 14:00:00,35.74,35.84,35.56,35.6,128500.0,28.1264,28.2051,27.9847,28.0162,128500.0
2011-08-22 14:30:00,35.59,35.68,35.39,35.46,111100.0,28.0083,28.0791,27.8509,27.906,111100.0
2011-08-22 15:00:00,35.47,35.65,35.38,35.54,149500.0,27.9139,28.0555,27.843,27.969,149500.0
2011-08-22 15:30:00,35.53,35.59,35.14,35.32,258700.0,27.9611,28.0083,27.6542,27.7958,258700.0
2011-08-23 09:30:00,35.54,35.78,35.22,35.34,95500.0,27.969,28.1578,27.7171,27.8116,95500.0
2011-08-23 10:00:00,35.34,35.82,35.34,35.72,68500.0,27.8116,28.1893,27.8116,28.1106,68500.0
2011-08-23 10:30:00,35.69,36.08,35.61,35.64,90000.0,28.087,28.3939,28.0241,28.0477,90000.0
2011-08-23 11:00:00,35.66,36.07,35.62,36.04,172700.0,28.0634,28.3861,28.0319,28.3625,172700.0
2011-08-23 11:30:00,36.04,36.46,35.86,36.46,71600.0,28.3625,28.693,28.2208,28.693,71600.0
2011-08-23 12:00:00,36.45,36.5,36.27,36.33,93700.0,28.6851,28.7245,28.5435,28.5907,93700.0
2011-08-23 12:30:00,36.35,36.6,36.34,36.44,71600.0,28.6064,28.8032,28.5985,28.6772,71600.0
2011-08-23 13:00:00,36.44,36.55,36.19,36.24,81400.0,28.6772,28.7638,28.4805,28.5198,81400.0
2011-08-23 13:30:00,36.26,36.46,36.05,36.33,70500.0,28.5356,28.693,28.3703,28.5907,70500.0
2011-08-23 14:00:00,36.34,36.55,36.24,36.51,85300.0,28.5985,28.7638,28.5198,28.7323,85300.0
2011-08-23 14:30:00,36.52,36.8,36.45,36.8,95000.0,28.7402,28.9605,28.6851,28.9605,95000.0
2011-08-23 15:00:00,36.8,37.38,36.8,37.2,196400.0,28.9605,29.417,28.9605,29.2753,196400.0
2011-08-23 15:30:00,37.2,37.48,37.12,37.48,242000.0,29.2753,29.4957,29.2124,29.4957,242000.0
2011-08-24 09:30:00,37.35,37.75,36.83,37.69,110100.0,29.3934,29.7082,28.9842,29.661,110100.0
2011-08-24 10:00:00,37.69,38.08,37.5,37.5,101200.0,29.661,29.9679,29.5114,29.5114,101200.0
2011-08-24 10:30:00,37.51,37.57,36.95,36.95,78500.0,29.5193,29.5665,29.0786,29.0786,78500.0
2011-08-24 11:00:00,36.98,37.47,36.84,37.37,57100.0,29.1022,29.4878,28.992,29.4091,57100.0
2011-08-24 11:30:00,37.36,37.53,37.19,37.29,61800.0,29.4013,29.535,29.2675,29.3462,61800.0
2011-08-24 12:00:00,37.28,37.28,36.96,37.21,58100.0,29.3383,29.3383,29.0865,29.2832,58100.0
2011-08-24 12:30:00,37.22,37.59,37.13,37.55,57900.0,29.2911,29.5823,29.2202,29.5508,57900.0
2011-08-24 13:00:00,37.56,37.92,37.49,37.86,68100.0,29.5586,29.842,29.5036,29.7947,68100.0
2011-08-24 13:30:00,37.89,37.92,37.59,37.92,60900.0,29.8183,29.842,29.5823,29.842,60900.0
2011-08-24 14:00:00,37.91,37.99,37.7,37.89,115500.0,29.8341,29.897,29.6688,29.8183,115500.0
2011-08-24 14:30:00,37.88,38.15,37.84,38.15,123100.0,29.8105,30.023,29.779,30.023,123100.0
2011-08-24 15:00:00,38.14,38.49,38.0,38.4,116600.0,30.0151,30.2905,29.9049,30.2197,116600.0
2011-08-24 15:30:00,38.41,38.66,38.35,38.41,369900.0,30.2276,30.4243,30.1804,30.2276,369900.0
2011-08-25 09:30:00,38.71,39.06,37.83,38.01,65900.0,30.4637,30.7391,29.7711,29.9128,65900.0
2011-08-25 10:00:00,37.98,38.13,37.42,37.62,118400.0,29.8892,30.0072,29.4485,29.6059,118400.0
2011-08-25 10:30:00,37.6,37.73,37.15,37.42,145300.0,29.5901,29.6924,29.236,29.4485,145300.0
2011-08-25 11:00:00,37.4,37.95,37.24,37.83,152800.0,29.4327,29.8656,29.3068,29.7711,152800.0
2011-08-25 11:30:00,37.81,37.93,37.52,37.86,78500.0,29.7554,29.8498,29.5272,29.7947,78500.0
2011-08-25 12:00:00,37.87,37.94,37.56,37.66,59900.0,29.8026,29.8577,29.5586,29.6373,59900.0
2011-08-25 12:30:00,37.63,37.66,37.29,37.53,53300.0,29.6137,29.6373,29.3462,29.535,53300.0
2011-08-25 13:00:00,37.54,37.89,37.53,37.85,54400.0,29.5429,29.8183,29.535,29.7869,54400.0
2011-08-25 13:30:00,37.85,37.91,37.61,37.83,73000.0,29.7869,29.8341,29.598,29.7711,73000.0
2011-08-25 14:00:00,37.87,38.04,37.75,37.9,73600.0,29.8026,29.9364,29.7082,29.8262,73600.0
2011-08-25 14:30:00,37.93,38.03,37.56,37.56,80000.0,29.8498,29.9285,29.5586,29.5586,80000.0
2011-08-25 15:00:00,37.53,37.86,37.43,37.65,109300.0,29.535,29.7947,29.4563,29.6295,109300.0
2011-08-25 15:30:00,37.63,37.71,37.27,37.42,191700.0,29.6137,29.6767,29.3304,29.4485,191700.0
2011-08-26 09:30:00,36.89,37.0,36.21,36.77,162100.0,29.0314,29.1179,28.4962,28.9369,162100.0
2011-08-26 10:00:00,36.8,37.58,36.11,37.19,86100.0,28.9605,29.5744,28.4175,29.2675,86100.0
2011-08-26 10:30:00,37.16,37.94,37.03,37.32,70400.0,29.2439,29.8577,29.1416,29.3698,70400.0
2011-08-26 11:00:00,37.24,38.05,37.2,37.83,70500.0,29.3068,29.9443,29.2753,29.7711,70500.0
2011-08-26 11:30:00,37.83,38.1,37.77,38.09,42600.0,29.7711,29.9836,29.7239,29.9757,42600.0
2011-08-26 12:00:00,38.1,38.64,38.1,38.49,35800.0,29.9836,30.4086,29.9836,30.2905,35800.0
2011-08-26 12:30:00,38.51,38.56,38.13,38.21,19400.0,30.3063,30.3456,30.0072,30.0702,19400.0
2011-08-26 13:00:00,38.24,38.58,38.12,38.57,24000.0,30.0938,30.3614,29.9994,30.3535,24000.0
2011-08-26 13:30:00,38.58,38.73,38.51,38.62,31200.0,30.3614,30.4794,30.3063,30.3928,31200.0
2011-08-26 14:00:00,38.63,38.74,38.29,38.29,40700.0,30.4007,30.4873,30.1331,30.1331,40700.0
2011-08-26 14:30:00,38.3,38.53,38.26,38.47,31000.0,30.141,30.322,30.1095,30.2748,31000.0
2011-08-26 15:00:00,38.5,38.5,38.28,38.34,179900.0,30.2984,30.2984,30.1253,30.1725,179900.0
2011-08-26 15:30:00,38.36,38.93,38.32,38.92,264100.0,30.1882,30.6368,30.1567,30.6289,264100.0
2011-08-29 09:30:00,39.84,40.77,39.84,40.41,195200.0,31.3529,32.0848,31.3529,31.8015,195200.0
2011-08-29 10:00:00,40.44,40.88,40.31,40.71,153100.0,31.8251,32.1714,31.7228,32.0376,153100.0
2011-08-29 10:30:00,40.71,40.97,40.62,40.87,207500.0,32.0376,32.2422,31.9668,32.1635,207500.0
2011-08-29 11:00:00,40.88,41.26,40.79,41.12,196000.0,32.1714,32.4704,32.1006,32.3603,196000.0
2011-08-29 11:30:00,41.12,41.28,40.98,41.19,91100.0,32.3603,32.4862,32.2501,32.4154,91100.0
2011-08-29 12:00:00,41.19,41.34,41.15,41.3,65900.0,32.4154,32.5334,32.3839,32.5019,65900.0
2011-08-29 12:30:00,41.31,41.55,41.17,41.52,89000.0,32.5098,32.6987,32.3996,32.6751,89000.0
2011-08-29 13:00:00,41.51,41.61,41.42,41.56,102800.0,32.6672,32.7459,32.5964,32.7065,102800.0
2011-08-29 13:30:00,41.55,41.55,41.3,41.45,87400.0,32.6987,32.6987,32.5019,32.62,87400.0
2011-08-29 14:00:00,41.45,41.65,41.44,41.59,77100.0,32.62,32.7774,32.6121,32.7301,77100.0
2011-08-29 14:30:00,41.6,41.91,41.6,41.8,156200.0,32.738,32.982,32.738,32.8954,156200.0
2011-08-29 15:00:00,41.79,41.9,41.7,41.78,105300.0,32.8875,32.9741,32.8167,32.8797,105300.0
2011-08-29 15:30:00,41.78,41.93,41.73,41.89,302700.0,32.8797,32.9977,32.8403,32.9662,302700.0
2011-08-30 09:30:00,41.73,42.27,41.46,42.04,157200.0,32.8403,33.2653,32.6278,33.0843,157200.0
2011-08-30 10:00:00,42.03,42.06,41.47,41.96,143800.0,33.0764,33.1,32.6357,33.0213,143800.0
2011-08-30 10:30:00,41.94,42.21,41.9,42.15,79000.0,33.0056,33.2181,32.9741,33.1708,79000.0
2011-08-30 11:00:00,42.13,42.65,42.12,42.55,199700.0,33.1551,33.5643,33.1472,33.4856,199700.0
2011-08-30 11:30:00,42.53,42.83,42.38,42.79,116700.0,33.4699,33.706,33.3518,33.6745,116700.0
2011-08-30 12:00:00,42.79,42.82,42.33,42.33,81800.0,33.6745,33.6981,33.3125,33.3125,81800.0
2011-08-30 12:30:00,42.32,42.62,42.0,42.12,124800.0,33.3046,33.5407,33.0528,33.1472,124800.0
2011-08-30 13:00:00,42.13,42.4,42.02,42.3,139900.0,33.1551,33.3676,33.0685,33.2889,139900.0
2011-08-30 13:30:00,42.31,42.49,42.11,42.45,119100.0,33.2968,33.4384,33.1394,33.4069,119100.0
2011-08-30 14:00:00,42.45,42.89,42.23,42.89,163300.0,33.4069,33.7532,33.2338,33.7532,163300.0
2011-08-30 14:30:00,42.89,42.93,42.61,42.92,130100.0,33.7532,33.7847,33.5329,33.7768,130100.0
2011-08-30 15:00:00,42.91,43.08,42.76,43.07,228100.0,33.7689,33.9027,33.6509,33.8949,228100.0
2011-08-30 15:30:00,43.09,43.42,42.98,43.0,381800.0,33.9106,34.1703,33.824,33.8398,381800.0
2011-08-31 09:30:00,43.41,44.29,43.41,44.18,175500.0,34.1624,34.855,34.1624,34.7684,175500.0
2011-08-31 10:00:00,44.11,44.42,43.73,44.14,191000.0,34.7133,34.9573,34.4143,34.7369,191000.0
2011-08-31 10:30:00,44.09,44.16,43.2,43.26,138900.0,34.6976,34.7527,33.9972,34.0444,138900.0
2011-08-31 11:00:00,43.26,43.39,42.74,42.87,137700.0,34.0444,34.1467,33.6352,33.7375,137700.0
2011-08-31 11:30:00,42.87,43.17,42.54,42.54,105600.0,33.7375,33.9736,33.4778,33.4778,105600.0
2011-08-31 12:00:00,42.54,43.28,42.52,43.1,120900.0,33.4778,34.0601,33.462,33.9185,120900.0
2011-08-31 12:30:00,43.1,43.96,43.08,43.86,216100.0,33.9185,34.5953,33.9027,34.5166,216100.0
2011-08-31 13:00:00,43.87,43.97,43.18,43.23,80500.0,34.5244,34.6031,33.9814,34.0208,80500.0
2011-08-31 13:30:00,43.24,43.42,42.93,42.93,77800.0,34.0286,34.1703,33.7847,33.7847,77800.0
2011-08-31 14:00:00,42.94,42.99,42.62,42.91,85900.0,33.7926,33.8319,33.5407,33.7689,85900.0
2011-08-31 14:30:00,42.88,42.9,42.2,42.4,75500.0,33.7453,33.7611,33.2102,33.3676,75500.0
2011-08-31 15:00:00,42.41,42.69,42.29,42.55,150500.0,33.3755,33.5958,33.281,33.4856,150500.0
2011-08-31 15:30:00,42.54,43.04,42.52,42.81,280800.0,33.4778,33.8713,33.462,33.6902,280800.0
2011-09-01 09:30:00,42.76,43.05,42.34,42.83,103200.0,33.6509,33.8791,33.3204,33.706,103200.0
2011-09-01 10:00:00,42.82,43.99,42.77,43.24,124700.0,33.6981,34.6189,33.6588,34.0286,124700.0
2011-09-01 10:30:00,43.19,43.51,42.9,43.26,101300.0,33.9893,34.2411,33.7611,34.0444,101300.0
2011-09-01 11:00:00,43.23,43.37,42.89,43.15,118200.0,34.0208,34.131,33.7532,33.9578,118200.0
2011-09-01 11:30:00,43.16,43.58,43.14,43.53,91500.0,33.9657,34.2962,33.9499,34.2569,91500.0
2011-09-01 12:00:00,43.52,43.53,43.25,43.52,56700.0,34.249,34.2569,34.0365,34.249,56700.0
2011-09-01 12:30:00,43.5,43.53,43.04,43.04,53000.0,34.2333,34.2569,33.8713,33.8713,53000.0
2011-09-01 13:00:00,43.01,43.02,42.79,42.95,48800.0,33.8476,33.8555,33.6745,33.8004,48800.0
2011-09-01 13:30:00,42.94,42.94,42.44,42.52,81000.0,33.7926,33.7926,33.3991,33.462,81000.0
2011-09-01 14:00:00,42.51,42.56,42.12,42.29,99400.0,33.4542,33.4935,33.1472,33.281,99400.0
2011-09-01 14:30:00,42.3,42.6,42.3,42.41,74800.0,33.2889,33.525,33.2889,33.3755,74800.0
2011-09-01 15:00:00,42.42,42.62,42.24,42.5,115600.0,33.3833,33.5407,33.2417,33.4463,115600.0
2011-09-01 15:30:00,42.49,42.57,42.24,42.43,299500.0,33.4384,33.5014,33.2417,33.3912,299500.0
2011-09-02 09:30:00,40.87,41.74,40.8,41.45,107300.0,32.1635,32.8482,32.1084,32.62,107300.0
2011-09-02 10:00:00,41.45,41.89,41.44,41.59,160700.0,32.62,32.9662,32.6121,32.7301,160700.0
2011-09-02 10:30:00,41.55,41.59,41.12,41.53,88600.0,32.6987,32.7301,32.3603,32.6829,88600.0
2011-09-02 11:00:00,41.53,41.75,41.37,41.68,88000.0,32.6829,32.8561,32.557,32.801,88000.0
2011-09-02 11:30:00,41.69,41.85,41.28,41.29,76700.0,32.8088,32.9348,32.4862,32.4941,76700.0
2011-09-02 12:00:00,41.28,41.53,41.17,41.34,111300.0,32.4862,32.6829,32.3996,32.5334,111300.0
2011-09-02 12:30:00,41.32,41.44,41.23,41.26,98800.0,32.5177,32.6121,32.4468,32.4704,98800.0
2011-09-02 13:00:00,41.28,41.3,40.84,40.84,47800.0,32.4862,32.5019,32.1399,32.1399,47800.0
2011-09-02 13:30:00,40.85,40.94,40.67,40.77,73400.0,32.1478,32.2186,32.0061,32.0848,73400.0
2011-09-02 14:00:00,40.76,40.82,40.4,40.7,146900.0,32.077,32.1242,31.7936,32.0297,146900.0
2011-09-02 14:30:00,40.65,40.66,40.41,40.43,154200.0,31.9904,31.9983,31.8015,31.8173,154200.0
2011-09-02 15:00:00,40.44,40.78,40.35,40.75,125500.0,31.8251,32.0927,31.7543,32.0691,125500.0
2011-09-02 15:30:00,40.76,41.43,40.76,41.35,433900.0,32.077,32.6042,32.077,32.5413,433900.0
2011-09-06 09:30:00,39.42,40.64,39.42,40.57,199700.0,31.0224,31.9825,31.0224,31.9274,199700.0
2011-09-06 10:00:00,40.6,41.0,40.01,40.01,116600.0,31.951,32.2658,31.4867,31.4867,116600.0
2011-09-06 10:30:00,40.01,40.56,39.88,40.48,168800.0,31.4867,31.9196,31.3844,31.8566,168800.0
2011-09-06 11:00:00,40.47,40.9,40.37,40.88,81500.0,31.8487,32.1871,31.77,32.1714,81500.0
2011-09-06 11:30:00,40.89,41.04,40.41,40.54,45400.0,32.1793,32.2973,31.8015,31.9038,45400.0
2011-09-06 12:00:00,40.55,41.12,40.46,40.92,101800.0,31.9117,32.3603,31.8409,32.2029,101800.0
2011-09-06 12:30:00,40.89,40.89,40.63,40.71,34000.0,32.1793,32.1793,31.9746,32.0376,34000.0
2011-09-06 13:00:00,40.71,41.05,40.64,40.98,65600.0,32.0376,32.3052,31.9825,32.2501,65600.0
2011-09-06 13:30:00,40.98,41.54,40.82,41.5,121700.0,32.2501,32.6908,32.1242,32.6593,121700.0
2011-09-06 14:00:00,41.51,41.8,41.41,41.69,76500.0,32.6672,32.8954,32.5885,32.8088,76500.0
2011-09-06 14:30:00,41.65,41.67,40.95,41.14,222400.0,32.7774,32.7931,32.2265,32.376,222400.0
2011-09-06 15:00:00,41.14,41.15,40.87,41.02,255100.0,32.376,32.3839,32.1635,32.2816,255100.0
2011-09-06 15:30:00,41.01,41.68,40.93,41.63,299700.0,32.2737,32.801,32.2107,32.7616,299700.0
2011-09-07 09:30:00,42.46,42.49,42.16,42.44,111900.0,33.4148,33.4384,33.1787,33.3991,111900.0
2011-09-07 10:00:00,42.49,42.52,42.21,42.24,76100.0,33.4384,33.462,33.2181,33.2417,76100.0
2011-09-07 10:30:00,42.22,42.3,41.98,42.07,77800.0,33.2259,33.2889,33.0371,33.1079,77800.0
2011-09-07 11:00:00,42.09,42.75,42.02,42.64,95800.0,33.1236,33.643,33.0685,33.5565,95800.0
2011-09-07 11:30:00,42.59,42.73,42.53,42.68,25100.0,33.5171,33.6273,33.4699,33.5879,25100.0
2011-09-07 12:00:00,42.71,42.82,42.59,42.79,28700.0,33.6116,33.6981,33.5171,33.6745,28700.0
2011-09-07 12:30:00,42.79,42.9,42.78,42.82,46600.0,33.6745,33.7611,33.6666,33.6981,46600.0
2011-09-07 13:00:00,42.81,43.06,42.8,43.03,51200.0,33.6902,33.887,33.6824,33.8634,51200.0
2011-09-07 13:30:00,43.04,43.05,42.72,42.93,48000.0,33.8713,33.8791,33.6194,33.7847,48000.0
2011-09-07 14:00:00,42.92,43.16,42.88,43.14,62900.0,33.7768,33.9657,33.7453,33.9499,62900.0
2011-09-07 14:30:00,43.15,43.52,43.11,43.52,78000.0,33.9578,34.249,33.9263,34.249,78000.0
2011-09-07 15:00:00,43.52,43.53,43.14,43.24,104300.0,34.249,34.2569,33.9499,34.0286,104300.0
2011-09-07 15:30:00,43.24,43.36,43.05,43.33,218300.0,34.0286,34.1231,33.8791,34.0995,218300.0
2011-09-08 09:30:00,42.8,43.34,42.51,42.82,105200.0,33.6824,34.1073,33.4542,33.6981,105200.0
2011-09-08 10:00:00,42.82,43.42,42.53,43.17,93300.0,33.6981,34.1703,33.4699,33.9736,93300.0
2011-09-08 10:30:00,43.15,43.5,43.11,43.43,52100.0,33.9578,34.2333,33.9263,34.1782,52100.0
2011-09-08 11:00:00,43.43,43.58,43.11,43.11,48100.0,34.1782,34.2962,33.9263,33.9263,48100.0
2011-09-08 11:30:00,43.11,43.22,42.58,42.66,62700.0,33.9263,34.0129,33.5092,33.5722,62700.0
2011-09-08 12:00:00,42.64,42.91,42.41,42.65,103200.0,33.5565,33.7689,33.3755,33.5643,103200.0
2011-09-08 12:30:00,42.66,42.91,42.44,42.91,43800.0,33.5722,33.7689,33.3991,33.7689,43800.0
2011-09-08 13:00:00,42.89,42.98,42.68,42.8,46300.0,33.7532,33.824,33.5879,33.6824,46300.0
2011-09-08 13:30:00,42.82,42.98,42.17,42.29,68700.0,33.6981,33.824,33.1866,33.281,68700.0
2011-09-08 14:00:00,42.3,42.5,42.0,42.09,96700.0,33.2889,33.4463,33.0528,33.1236,96700.0
2011-09-08 14:30:00,42.09,42.46,42.05,42.43,93500.0,33.1236,33.4148,33.0921,33.3912,93500.0
2011-09-08 15:00:00,42.42,42.43,41.96,42.37,99200.0,33.3833,33.3912,33.0213,33.344,99200.0
2011-09-08 15:30:00,42.38,42.75,42.3,42.58,330000.0,33.3518,33.643,33.2889,33.5092,330000.0
2011-09-09 09:30:00,41.85,41.9,41.11,41.41,203400.0,32.9348,32.9741,32.3524,32.5885,203400.0
2011-09-09 10:00:00,41.41,41.77,41.26,41.74,205800.0,32.5885,32.8718,32.4704,32.8482,205800.0
2011-09-09 10:30:00,41.77,41.96,41.55,41.67,49900.0,32.8718,33.0213,32.6987,32.7931,49900.0
2011-09-09 11:00:00,41.61,41.95,40.86,40.86,52800.0,32.7459,33.0135,32.1557,32.1557,52800.0
2011-09-09 11:30:00,40.81,41.13,40.45,40.54,54000.0,32.1163,32.3681,31.833,31.9038,54000.0
2011-09-09 12:00:00,40.56,40.67,40.32,40.47,89300.0,31.9196,32.0061,31.7307,31.8487,89300.0
2011-09-09 12:30:00,40.47,40.74,40.17,40.72,117300.0,31.8487,32.0612,31.6126,32.0455,117300.0
2011-09-09 13:00:00,40.68,40.98,40.46,40.65,65400.0,32.014,32.2501,31.8409,31.9904,65400.0
2011-09-09 13:30:00,40.67,40.67,40.23,40.29,90900.0,32.0061,32.0061,31.6599,31.7071,90900.0
2011-09-09 14:00:00,40.3,40.42,39.98,39.98,142400.0,31.7149,31.8094,31.4631,31.4631,142400.0
2011-09-09 14:30:00,39.99,40.28,39.82,40.04,198300.0,31.471,31.6992,31.3372,31.5103,198300.0
2011-09-09 15:00:00,40.03,40.47,39.95,40.16,234200.0,31.5025,31.8487,31.4395,31.6048,234200.0
2011-09-09 15:30:00,40.15,41.01,40.12,40.98,573400.0,31.5969,32.2737,31.5733,32.2501,573400.0
2011-09-12 09:30:00,40.15,40.89,39.69,40.83,167600.0,31.5969,32.1793,31.2349,32.132,167600.0
2011-09-12 10:00:00,40.81,40.98,39.96,39.98,93400.0,32.1163,32.2501,31.4474,31.4631,93400.0
2011-09-12 10:30:00,39.97,40.17,39.83,39.83,108900.0,31.4552,31.6126,31.3451,31.3451,108900.0
2011-09-12 11:00:00,39.81,40.13,39.69,40.07,62500.0,31.3293,31.5812,31.2349,31.5339,62500.0
2011-09-12 11:30:00,40.08,40.22,39.54,39.59,146600.0,31.5418,31.652,31.1169,31.1562,146600.0
2011-09-12 12:00:00,39.59,39.69,39.19,39.46,136400.0,31.1562,31.2349,30.8414,31.0539,136400.0
2011-09-12 12:30:00,39.48,39.48,38.98,39.22,125600.0,31.0696,31.0696,30.6761,30.865,125600.0
2011-09-12 13:00:00,39.23,39.54,39.05,39.05,103100.0,30.8729,31.1169,30.7312,30.7312,103100.0
2011-09-12 13:30:00,39.02,39.06,38.59,38.82,146100.0,30.7076,30.7391,30.3692,30.5502,146100.0
2011-09-12 14:00:00,38.85,38.98,38.51,38.87,243900.0,30.5738,30.6761,30.3063,30.5896,243900.0
2011-09-12 14:30:00,38.87,39.47,38.71,38.8,316700.0,30.5896,31.0618,30.4637,30.5345,316700.0
2011-09-12 15:00:00,38.8,39.2,38.59,39.13,344400.0,30.5345,30.8493,30.3692,30.7942,344400.0
2011-09-12 15:30:00,39.13,39.75,38.96,39.73,680900.0,30.7942,31.2821,30.6604,31.2664,680900.0
2011-09-13 09:30:00,40.0,40.83,39.52,40.8,173400.0,31.4789,32.132,31.1011,32.1084,173400.0
2011-09-13 10:00:00,40.77,41.35,40.71,41.28,202000.0,32.0848,32.5413,32.0376,32.4862,202000.0
2011-09-13 10:30:00,41.3,41.4,40.98,41.06,261700.0,32.5019,32.5806,32.2501,32.313,261700.0
2011-09-13 11:00:00,41.01,41.18,40.59,40.72,176300.0,32.2737,32.4075,31.9432,32.0455,176300.0
2011-09-13 11:30:00,40.74,41.23,40.61,41.0,68300.0,32.0612,32.4468,31.9589,32.2658,68300.0
2011-09-13 12:00:00,40.96,41.39,40.76,41.25,75100.0,32.2344,32.5727,32.077,32.4626,75100.0
2011-09-13 12:30:00,41.23,41.41,41.04,41.31,51600.0,32.4468,32.5885,32.2973,32.5098,51600.0
2011-09-13 13:00:00,41.31,41.6,41.31,41.48,59100.0,32.5098,32.738,32.5098,32.6436,59100.0
2011-09-13 13:30:00,41.46,41.86,41.3,41.82,83900.0,32.6278,32.9426,32.5019,32.9111,83900.0
2011-09-13 14:00:00,41.8,42.2,41.73,42.2,83500.0,32.8954,33.2102,32.8403,33.2102,83500.0
2011-09-13 14:30:00,42.23,42.28,41.74,41.9,108500.0,33.2338,33.2732,32.8482,32.9741,108500.0
2011-09-13 15:00:00,41.89,42.05,41.49,41.91,221800.0,32.9662,33.0921,32.6514,32.982,221800.0
2011-09-13 15:30:00,41.92,42.39,41.9,42.24,499100.0,32.9898,33.3597,32.9741,33.2417,499100.0
2011-09-14 09:30:00,43.09,43.09,42.27,42.37,272700.0,33.9106,33.9106,33.2653,33.344,272700.0
2011-09-14 10:00:00,42.37,42.4,41.37,41.7,233200.0,33.344,33.3676,32.557,32.8167,233200.0
2011-09-14 10:30:00,41.7,42.11,41.55,42.1,100900.0,32.8167,33.1394,32.6987,33.1315,100900.0
2011-09-14 11:00:00,42.08,42.52,41.86,42.5,58800.0,33.1158,33.462,32.9426,33.4463,58800.0
2011-09-14 11:30:00,42.47,43.07,42.38,43.07,131800.0,33.4227,33.8949,33.3518,33.8949,131800.0
2011-09-14 12:00:00,43.08,43.15,42.92,43.1,67200.0,33.9027,33.9578,33.7768,33.9185,67200.0
2011-09-14 12:30:00,43.12,43.47,43.11,43.27,136300.0,33.9342,34.2096,33.9263,34.0523,136300.0
2011-09-14 13:00:00,43.26,43.29,43.07,43.2,76400.0,34.0444,34.068,33.8949,33.9972,76400.0
2011-09-14 13:30:00,43.2,43.73,43.17,43.38,122900.0,33.9972,34.4143,33.9736,34.1388,122900.0
2011-09-14 14:00:00,43.37,43.99,43.37,43.76,127900.0,34.131,34.6189,34.131,34.4379,127900.0
2011-09-14 14:30:00,43.75,44.09,43.44,44.09,149200.0,34.43,34.6976,34.186,34.6976,149200.0
2011-09-14 15:00:00,44.09,44.42,44.09,44.34,226300.0,34.6976,34.9573,34.6976,34.8943,226300.0
2011-09-14 15:30:00,44.35,44.6,43.89,44.15,664800.0,34.9022,35.0989,34.5402,34.7448,664800.0
2011-09-15 09:30:00,45.34,45.34,44.06,44.27,284500.0,35.6813,35.6813,34.674,34.8392,284500.0
2011-09-15 10:00:00,44.28,44.83,43.88,43.94,159000.0,34.8471,35.2799,34.5323,34.5795,159000.0
2011-09-15 10:30:00,43.91,43.96,43.32,43.37,228500.0,34.5559,34.5953,34.0916,34.131,228500.0
2011-09-15 11:00:00,43.36,43.73,43.22,43.52,144800.0,34.1231,34.4143,34.0129,34.249,144800.0
2011-09-15 11:30:00,43.53,43.94,43.53,43.91,97000.0,34.2569,34.5795,34.2569,34.5559,97000.0
2011-09-15 12:00:00,43.9,43.99,43.65,43.67,72800.0,34.548,34.6189,34.3513,34.367,72800.0
2011-09-15 12:30:00,43.68,43.85,43.55,43.66,80600.0,34.3749,34.5087,34.2726,34.3592,80600.0
2011-09-15 13:00:00,43.67,43.78,43.5,43.5,66400.0,34.367,34.4536,34.2333,34.2333,66400.0
2011-09-15 13:30:00,43.49,43.52,43.27,43.47,107200.0,34.2254,34.249,34.0523,34.2096,107200.0
2011-09-15 14:00:00,43.47,43.88,43.47,43.71,72600.0,34.2096,34.5323,34.2096,34.3985,72600.0
2011-09-15 14:30:00,43.72,43.86,43.64,43.79,97200.0,34.4064,34.5166,34.3434,34.4615,97200.0
2011-09-15 15:00:00,43.79,43.88,43.61,43.64,147300.0,34.4615,34.5323,34.3198,34.3434,147300.0
2011-09-15 15:30:00,43.64,43.99,43.61,43.9,260200.0,34.3434,34.6189,34.3198,34.548,260200.0
2011-09-16 09:30:00,43.88,44.24,43.68,43.79,211000.0,34.5323,34.8156,34.3749,34.4615,211000.0
2011-09-16 10:00:00,43.78,44.17,43.51,43.53,65100.0,34.4536,34.7605,34.2411,34.2569,65100.0
2011-09-16 10:30:00,43.53,43.59,43.02,43.2,89000.0,34.2569,34.3041,33.8555,33.9972,89000.0
2011-09-16 11:00:00,43.22,43.52,43.18,43.5,75300.0,34.0129,34.249,33.9814,34.2333,75300.0
2011-09-16 11:30:00,43.53,43.8,43.33,43.73,91200.0,34.2569,34.4693,34.0995,34.4143,91200.0
2011-09-16 12:00:00,43.71,43.83,43.56,43.71,61600.0,34.3985,34.493,34.2805,34.3985,61600.0
2011-09-16 12:30:00,43.69,43.93,43.68,43.74,63800.0,34.3828,34.5717,34.3749,34.4221,63800.0
2011-09-16 13:00:00,43.74,43.88,43.57,43.79,64400.0,34.4221,34.5323,34.2883,34.4615,64400.0
2011-09-16 13:30:00,43.76,43.77,43.38,43.68,61500.0,34.4379,34.4457,34.1388,34.3749,61500.0
2011-09-16 14:00:00,43.67,43.93,43.63,43.63,68000.0,34.367,34.5717,34.3356,34.3356,68000.0
2011-09-16 14:30:00,43.61,43.87,43.59,43.79,59900.0,34.3198,34.5244,34.3041,34.4615,59900.0
2011-09-16 15:00:00,43.79,43.8,43.46,43.47,80500.0,34.4615,34.4693,34.2018,34.2096,80500.0
2011-09-16 15:30:00,43.46,43.83,43.44,43.65,414000.0,34.2018,34.493,34.186,34.3513,414000.0
2011-09-19 09:30:00,42.49,42.7,41.88,42.05,167500.0,33.4384,33.6037,32.9584,33.0921,167500.0
2011-09-19 10:00:00,42.02,42.18,41.63,41.98,152100.0,33.0685,33.1945,32.7616,33.0371,152100.0
2011-09-19 10:30:00,41.98,42.11,41.78,41.79,145800.0,33.0371,33.1394,32.8797,32.8875,145800.0
2011-09-19 11:00:00,41.78,41.97,41.69,41.72,192000.0,32.8797,33.0292,32.8088,32.8324,192000.0
2011-09-19 11:30:00,41.71,42.65,41.67,42.34,129500.0,32.8246,33.5643,32.7931,33.3204,129500.0
2011-09-19 12:00:00,42.34,42.5,41.87,41.92,61700.0,33.3204,33.4463,32.9505,32.9898,61700.0
2011-09-19 12:30:00,41.92,41.92,41.52,41.66,105200.0,32.9898,32.9898,32.6751,32.7852,105200.0
2011-09-19 13:00:00,41.66,41.91,41.54,41.87,112800.0,32.7852,32.982,32.6908,32.9505,112800.0
2011-09-19 13:30:00,41.86,41.93,41.7,41.87,97800.0,32.9426,32.9977,32.8167,32.9505,97800.0
2011-09-19 14:00:00,41.87,42.11,41.71,41.88,156600.0,32.9505,33.1394,32.8246,32.9584,156600.0
2011-09-19 14:30:00,41.88,42.2,41.86,41.86,132800.0,32.9584,33.2102,32.9426,32.9426,132800.0
2011-09-19 15:00:00,41.86,42.66,41.75,42.55,236800.0,32.9426,33.5722,32.8561,33.4856,236800.0
2011-09-19 15:30:00,42.55,42.75,42.25,42.3,381700.0,33.4856,33.643,33.2495,33.2889,381700.0
2011-09-20 09:30:00,42.53,42.74,41.61,41.83,144000.0,33.4699,33.6352,32.7459,32.919,144000.0
2011-09-20 10:00:00,41.84,42.13,41.6,41.97,112900.0,32.9269,33.1551,32.738,33.0292,112900.0
2011-09-20 10:30:00,41.97,42.67,41.91,42.55,103100.0,33.0292,33.5801,32.982,33.4856,103100.0
2011-09-20 11:00:00,42.55,42.8,42.5,42.73,77500.0,33.4856,33.6824,33.4463,33.6273,77500.0
2011-09-20 11:30:00,42.71,42.78,42.46,42.61,84100.0,33.6116,33.6666,33.4148,33.5329,84100.0
2011-09-20 12:00:00,42.61,42.65,42.4,42.49,140200.0,33.5329,33.5643,33.3676,33.4384,140200.0
2011-09-20 12:30:00,42.5,42.57,42.3,42.47,97900.0,33.4463,33.5014,33.2889,33.4227,97900.0
2011-09-20 13:00:00,42.47,42.58,42.36,42.41,66500.0,33.4227,33.5092,33.3361,33.3755,66500.0
2011-09-20 13:30:00,42.41,42.45,42.18,42.2,56600.0,33.3755,33.4069,33.1945,33.2102,56600.0
2011-09-20 14:00:00,42.21,42.39,42.05,42.2,122500.0,33.2181,33.3597,33.0921,33.2102,122500.0
2011-09-20 14:30:00,42.2,42.31,41.88,42.01,115500.0,33.2102,33.2968,32.9584,33.0607,115500.0
2011-09-20 15:00:00,42.02,42.13,41.28,41.29,191700.0,33.0685,33.1551,32.4862,32.4941,191700.0
2011-09-20 15:30:00,41.29,41.84,41.27,41.46,265000.0,32.4941,32.9269,32.4783,32.6278,265000.0
2011-09-21 09:30:00,41.37,41.45,40.9,41.11,88900.0,32.557,32.62,32.1871,32.3524,88900.0
2011-09-21 10:00:00,41.17,41.32,40.88,40.99,172400.0,32.3996,32.5177,32.1714,32.258,172400.0
2011-09-21 10:30:00,41.0,41.07,40.34,40.55,122300.0,32.2658,32.3209,31.7464,31.9117,122300.0
2011-09-21 11:00:00,40.59,40.77,40.52,40.71,45800.0,31.9432,32.0848,31.8881,32.0376,45800.0
2011-09-21 11:30:00,40.68,41.21,40.67,40.97,37700.0,32.014,32.4311,32.0061,32.2422,37700.0
2011-09-21 12:00:00,40.97,41.06,40.7,40.7,36000.0,32.2422,32.313,32.0297,32.0297,36000.0
2011-09-21 12:30:00,40.72,40.96,40.62,40.71,34400.0,32.0455,32.2344,31.9668,32.0376,34400.0
2011-09-21 13:00:00,40.76,41.05,40.68,40.92,48200.0,32.077,32.3052,32.014,32.2029,48200.0
2011-09-21 13:30:00,40.93,40.95,40.63,40.64,44800.0,32.2107,32.2265,31.9746,31.9825,44800.0
2011-09-21 14:00:00,40.64,41.06,40.48,40.69,102400.0,31.9825,32.313,31.8566,32.0219,102400.0
2011-09-21 14:30:00,40.68,40.83,40.23,40.5,149300.0,32.014,32.132,31.6599,31.8723,149300.0
2011-09-21 15:00:00,40.49,40.9,40.37,40.4,129100.0,31.8645,32.1871,31.77,31.7936,129100.0
2011-09-21 15:30:00,40.41,40.45,39.47,39.47,263000.0,31.8015,31.833,31.0618,31.0618,263000.0
2011-09-22 09:30:00,38.12,38.24,36.39,36.49,341000.0,29.9994,30.0938,28.6379,28.7166,341000.0
2011-09-22 10:00:00,36.47,37.54,36.46,37.23,257200.0,28.7008,29.5429,28.693,29.2989,257200.0
2011-09-22 10:30:00,37.22,37.67,37.22,37.31,333000.0,29.2911,29.6452,29.2911,29.3619,333000.0
2011-09-22 11:00:00,37.3,37.55,36.86,36.89,278300.0,29.354,29.5508,29.0078,29.0314,278300.0
2011-09-22 11:30:00,36.91,37.2,36.54,36.55,127500.0,29.0471,29.2753,28.7559,28.7638,127500.0
2011-09-22 12:00:00,36.56,36.77,36.42,36.42,165300.0,28.7717,28.9369,28.6615,28.6615,165300.0
2011-09-22 12:30:00,36.41,36.8,36.4,36.78,158500.0,28.6536,28.9605,28.6458,28.9448,158500.0
2011-09-22 13:00:00,36.79,36.83,36.17,36.29,132500.0,28.9527,28.9842,28.4648,28.5592,132500.0
2011-09-22 13:30:00,36.3,36.41,35.75,35.75,121900.0,28.5671,28.6536,28.1342,28.1342,121900.0
2011-09-22 14:00:00,35.77,36.23,35.65,35.99,228400.0,28.15,28.512,28.0555,28.3231,228400.0
2011-09-22 14:30:00,35.97,35.99,35.45,35.7,218800.0,28.3074,28.3231,27.8981,28.0949,218800.0
2011-09-22 15:00:00,35.71,35.72,35.38,35.53,231500.0,28.1028,28.1106,27.843,27.9611,231500.0
2011-09-22 15:30:00,35.55,36.11,35.54,36.02,496400.0,27.9768,28.4175,27.969,28.3467,496400.0
2011-09-23 09:30:00,35.83,36.63,35.72,36.44,185900.0,28.1972,28.8268,28.1106,28.6772,185900.0
2011-09-23 10:00:00,36.43,36.69,36.27,36.63,179200.0,28.6694,28.874,28.5435,28.8268,179200.0
2011-09-23 10:30:00,36.64,37.27,36.64,37.15,148200.0,28.8346,29.3304,28.8346,29.236,148200.0
2011-09-23 11:00:00,37.14,37.35,37.01,37.17,61500.0,29.2281,29.3934,29.1258,29.2517,61500.0
2011-09-23 11:30:00,37.19,37.21,36.6,36.79,59100.0,29.2675,29.2832,28.8032,28.9527,59100.0
2011-09-23 12:00:00,36.79,37.01,36.64,36.72,91700.0,28.9527,29.1258,28.8346,28.8976,91700.0
2011-09-23 12:30:00,36.72,37.12,36.72,36.83,111300.0,28.8976,29.2124,28.8976,28.9842,111300.0
2011-09-23 13:00:00,36.86,36.99,36.7,36.94,98900.0,29.0078,29.1101,28.8819,29.0707,98900.0
2011-09-23 13:30:00,36.94,37.33,36.85,37.31,98700.0,29.0707,29.3776,28.9999,29.3619,98700.0
2011-09-23 14:00:00,37.3,37.34,36.88,36.91,116900.0,29.354,29.3855,29.0235,29.0471,116900.0
2011-09-23 14:30:00,36.9,37.08,36.83,36.99,137400.0,29.0392,29.1809,28.9842,29.1101,137400.0
2011-09-23 15:00:00,36.99,37.31,36.98,37.3,161800.0,29.1101,29.3619,29.1022,29.354,161800.0
2011-09-23 15:30:00,37.3,37.64,36.99,37.62,482400.0,29.354,29.6216,29.1101,29.6059,482400.0
2011-09-26 09:30:00,38.04,38.11,37.0,37.04,430700.0,29.9364,29.9915,29.1179,29.1494,430700.0
2011-09-26 10:00:00,37.03,37.28,36.42,36.79,140900.0,29.1416,29.3383,28.6615,28.9527,140900.0
2011-09-26 10:30:00,36.75,37.22,36.29,37.02,168200.0,28.9212,29.2911,28.5592,29.1337,168200.0
2011-09-26 11:00:00,37.02,37.22,36.73,37.16,162800.0,29.1337,29.2911,28.9055,29.2439,162800.0
2011-09-26 11:30:00,37.21,37.43,36.95,37.41,83100.0,29.2832,29.4563,29.0786,29.4406,83100.0
2011-09-26 12:00:00,37.38,37.45,37.08,37.29,65000.0,29.417,29.4721,29.1809,29.3462,65000.0
2011-09-26 12:30:00,37.31,37.4,36.93,37.09,53900.0,29.3619,29.4327,29.0629,29.1888,53900.0
2011-09-26 13:00:00,37.06,37.06,36.75,36.8,164900.0,29.1652,29.1652,28.9212,28.9605,164900.0
2011-09-26 13:30:00,36.8,37.01,36.67,36.81,140300.0,28.9605,29.1258,28.8582,28.9684,140300.0
2011-09-26 14:00:00,36.79,37.24,36.74,37.09,112200.0,28.9527,29.3068,28.9133,29.1888,112200.0
2011-09-26 14:30:00,37.1,37.37,36.96,37.34,78100.0,29.1966,29.4091,29.0865,29.3855,78100.0
2011-09-26 15:00:00,37.38,38.01,37.35,37.94,116500.0,29.417,29.9128,29.3934,29.8577,116500.0
2011-09-26 15:30:00,37.94,38.25,37.76,38.14,247300.0,29.8577,30.1017,29.716,30.0151,247300.0
2011-09-27 09:30:00,39.18,40.14,39.02,39.77,310400.0,30.8335,31.589,30.7076,31.2979,310400.0
2011-09-27 10:00:00,39.71,39.86,39.27,39.73,72600.0,31.2506,31.3687,30.9044,31.2664,72600.0
2011-09-27 10:30:00,39.72,40.26,39.46,40.26,76800.0,31.2585,31.6835,31.0539,31.6835,76800.0
2011-09-27 11:00:00,40.27,40.34,39.91,39.98,111400.0,31.6913,31.7464,31.408,31.4631,111400.0
2011-09-27 11:30:00,39.99,40.09,39.8,39.99,63800.0,31.471,31.5497,31.3215,31.471,63800.0
2011-09-27 12:00:00,39.92,40.24,39.86,40.11,77600.0,31.4159,31.6677,31.3687,31.5654,77600.0
2011-09-27 12:30:00,40.08,40.11,39.73,39.9,53600.0,31.5418,31.5654,31.2664,31.4002,53600.0
2011-09-27 13:00:00,39.89,39.94,39.79,39.89,61700.0,31.3923,31.4316,31.3136,31.3923,61700.0
2011-09-27 13:30:00,39.88,40.14,39.73,40.0,73200.0,31.3844,31.589,31.2664,31.4789,73200.0
2011-09-27 14:00:00,40.0,40.17,39.92,40.02,123600.0,31.4789,31.6126,31.4159,31.4946,123600.0
2011-09-27 14:30:00,40.01,40.17,39.75,39.78,138100.0,31.4867,31.6126,31.2821,31.3057,138100.0
2011-09-27 15:00:00,39.75,39.76,38.88,38.97,125900.0,31.2821,31.29,30.5974,30.6683,125900.0
2011-09-27 15:30:00,38.96,39.13,38.47,38.86,236700.0,30.6604,30.7942,30.2748,30.5817,236700.0
2011-09-28 09:30:00,38.99,39.57,38.75,38.99,315900.0,30.684,31.1405,30.4951,30.684,315900.0
2011-09-28 10:00:00,38.98,39.04,38.18,38.59,189900.0,30.6761,30.7234,30.0466,30.3692,189900.0
2011-09-28 10:30:00,38.61,38.71,37.97,38.01,278000.0,30.385,30.4637,29.8813,29.9128,278000.0
2011-09-28 11:00:00,38.0,38.27,37.78,38.27,108300.0,29.9049,30.1174,29.7318,30.1174,108300.0
2011-09-28 11:30:00,38.26,38.74,37.97,38.62,81400.0,30.1095,30.4873,29.8813,30.3928,81400.0
2011-09-28 12:00:00,38.65,38.7,38.14,38.42,63400.0,30.4164,30.4558,30.0151,30.2354,63400.0
2011-09-28 12:30:00,38.41,38.41,37.83,38.09,99800.0,30.2276,30.2276,29.7711,29.9757,99800.0
2011-09-28 13:00:00,38.09,38.11,37.55,37.55,125100.0,29.9757,29.9915,29.5508,29.5508,125100.0
2011-09-28 13:30:00,37.56,37.85,37.32,37.34,110700.0,29.5586,29.7869,29.3698,29.3855,110700.0
2011-09-28 14:00:00,37.35,37.42,37.15,37.34,162600.0,29.3934,29.4485,29.236,29.3855,162600.0
2011-09-28 14:30:00,37.34,37.68,37.28,37.53,82300.0,29.3855,29.6531,29.3383,29.535,82300.0
2011-09-28 15:00:00,37.51,37.75,37.18,37.21,224000.0,29.5193,29.7082,29.2596,29.2832,224000.0
2011-09-28 15:30:00,37.21,37.25,36.75,36.82,551100.0,29.2832,29.3147,28.9212,28.9763,551100.0
2011-09-29 09:30:00,38.0,38.05,37.06,37.23,289900.0,29.9049,29.9443,29.1652,29.2989,289900.0
2011-09-29 10:00:00,37.27,37.36,36.82,36.83,86600.0,29.3304,29.4013,28.9763,28.9842,86600.0
2011-09-29 10:30:00,36.82,36.85,35.4,35.98,813200.0,28.9763,28.9999,27.8588,28.3152,813200.0
2011-09-29 11:00:00,35.98,36.41,35.97,36.35,144200.0,28.3152,28.6536,28.3074,28.6064,144200.0
2011-09-29 11:30:00,36.36,36.55,36.13,36.13,127300.0,28.6143,28.7638,28.4333,28.4333,127300.0
2011-09-29 12:00:00,36.15,36.51,35.93,35.96,172300.0,28.449,28.7323,28.2759,28.2995,172300.0
2011-09-29 12:30:00,35.96,35.99,35.45,35.75,135300.0,28.2995,28.3231,27.8981,28.1342,135300.0
2011-09-29 13:00:00,35.75,36.04,35.72,35.74,200800.0,28.1342,28.3625,28.1106,28.1264,200800.0
2011-09-29 13:30:00,35.75,35.8,35.16,35.54,195200.0,28.1342,28.1736,27.6699,27.969,195200.0
2011-09-29 14:00:00,35.55,35.65,34.94,35.42,187000.0,27.9768,28.0555,27.4968,27.8745,187000.0
2011-09-29 14:30:00,35.44,35.57,34.95,35.05,312100.0,27.8903,27.9926,27.5047,27.5833,312100.0
2011-09-29 15:00:00,35.05,35.52,34.68,35.43,332000.0,27.5833,27.9532,27.2922,27.8824,332000.0
2011-09-29 15:30:00,35.46,36.09,35.4,36.0,571500.0,27.906,28.4018,27.8588,28.331,571500.0
2011-09-30 09:30:00,35.19,35.19,33.3,33.94,491000.0,27.6935,27.6935,26.2061,26.7098,491000.0
2011-09-30 10:00:00,33.9,34.53,33.89,34.3,291200.0,26.6783,27.1741,26.6705,26.9931,291200.0
2011-09-30 10:30:00,34.3,34.79,34.16,34.41,194500.0,26.9931,27.3787,26.8829,27.0797,194500.0
2011-09-30 11:00:00,34.39,35.23,34.39,35.23,101300.0,27.0639,27.725,27.0639,27.725,101300.0
2011-09-30 11:30:00,35.23,35.48,35.02,35.18,108100.0,27.725,27.9217,27.5597,27.6857,108100.0
2011-09-30 12:00:00,35.17,35.25,34.8,34.86,69700.0,27.6778,27.7407,27.3866,27.4338,69700.0
2011-09-30 12:30:00,34.86,34.89,34.69,34.75,73400.0,27.4338,27.4574,27.3,27.3473,73400.0
2011-09-30 13:00:00,34.71,35.0,34.64,34.84,77500.0,27.3158,27.544,27.2607,27.4181,77500.0
2011-09-30 13:30:00,34.84,35.1,34.76,34.77,59500.0,27.4181,27.6227,27.3551,27.363,59500.0
2011-09-30 14:00:00,34.76,34.82,34.27,34.39,134100.0,27.3551,27.4023,26.9695,27.0639,134100.0
2011-09-30 14:30:00,34.4,34.7,34.3,34.69,138200.0,27.0718,27.3079,26.9931,27.3,138200.0
2011-09-30 15:00:00,34.69,34.99,34.46,34.51,228800.0,27.3,27.5361,27.119,27.1584,228800.0
2011-09-30 15:30:00,34.51,34.9,34.49,34.57,613200.0,27.1584,27.4653,27.1426,27.2056,613200.0
2011-10-03 09:30:00,34.05,34.19,32.75,33.05,405400.0,26.7964,26.9066,25.7733,26.0094,405400.0
2011-10-03 10:00:00,33.05,34.33,33.0,33.74,277200.0,26.0094,27.0167,25.9701,26.5524,277200.0
2011-10-03 10:30:00,33.75,33.75,32.89,33.46,131600.0,26.5603,26.5603,25.8835,26.3321,131600.0
2011-10-03 11:00:00,33.41,34.03,33.31,34.01,81700.0,26.2927,26.7806,26.214,26.7649,81700.0
2011-10-03 11:30:00,34.0,34.19,33.79,34.15,42800.0,26.757,26.9066,26.5918,26.8751,42800.0
2011-10-03 12:00:00,34.17,34.17,33.41,33.77,67700.0,26.8908,26.8908,26.2927,26.576,67700.0
2011-10-03 12:30:00,33.75,33.81,33.42,33.44,111700.0,26.5603,26.6075,26.3006,26.3163,111700.0
2011-10-03 13:00:00,33.43,33.44,32.69,32.85,79900.0,26.3085,26.3163,25.7261,25.852,79900.0
2011-10-03 13:30:00,32.87,32.92,32.43,32.53,86700.0,25.8678,25.9071,25.5215,25.6002,86700.0
2011-10-03 14:00:00,32.54,32.69,32.28,32.35,132800.0,25.6081,25.7261,25.4034,25.4585,132800.0
2011-10-03 14:30:00,32.34,32.6,32.28,32.57,109200.0,25.4507,25.6553,25.4034,25.6317,109200.0
2011-10-03 15:00:00,32.54,32.76,32.37,32.42,187600.0,25.6081,25.7812,25.4743,25.5136,187600.0
2011-10-03 15:30:00,32.43,32.84,32.29,32.39,405000.0,25.5215,25.8441,25.4113,25.49,405000.0
2011-10-04 09:30:00,31.63,31.77,30.74,30.98,230700.0,24.8919,25.0021,24.1915,24.3804,230700.0
2011-10-04 10:00:00,30.96,31.88,30.58,31.49,140500.0,24.3646,25.0886,24.0656,24.7817,140500.0
2011-10-04 10:30:00,31.56,32.32,31.5,31.96,135900.0,24.8368,25.4349,24.7896,25.1516,135900.0
2011-10-04 11:00:00,32.0,32.37,31.6,31.8,127500.0,25.1831,25.4743,24.8683,25.0257,127500.0
2011-10-04 11:30:00,31.8,31.98,31.33,31.98,169500.0,25.0257,25.1673,24.6558,25.1673,169500.0
2011-10-04 12:00:00,31.98,32.43,31.72,31.76,136000.0,25.1673,25.5215,24.9627,24.9942,136000.0
2011-10-04 12:30:00,31.75,31.91,31.59,31.61,109100.0,24.9863,25.1123,24.8604,24.8762,109100.0
2011-10-04 13:00:00,31.63,31.7,31.2,31.3,135200.0,24.8919,24.947,24.5535,24.6322,135200.0
2011-10-04 13:30:00,31.31,31.51,31.07,31.11,164100.0,24.6401,24.7975,24.4512,24.4827,164100.0
2011-10-04 14:00:00,31.13,31.28,30.7,30.8,209400.0,24.4984,24.6165,24.16,24.2387,209400.0
2011-10-04 14:30:00,30.81,31.0,30.26,30.41,398700.0,24.2466,24.3961,23.8138,23.9318,398700.0
2011-10-04 15:00:00,30.43,31.31,30.11,31.24,437300.0,23.9475,24.6401,23.6957,24.585,437300.0
2011-10-04 15:30:00,31.27,32.45,31.15,32.41,929500.0,24.6086,25.5372,24.5142,25.5057,929500.0
2011-10-05 09:30:00,32.6,32.77,32.1,32.48,167800.0,25.6553,25.7891,25.2618,25.5608,167800.0
2011-10-05 10:00:00,32.39,33.02,32.29,32.7,140900.0,25.49,25.9858,25.4113,25.734,140900.0
2011-10-05 10:30:00,32.7,33.44,32.62,33.41,247400.0,25.734,26.3163,25.671,26.2927,247400.0
2011-10-05 11:00:00,33.42,33.57,33.14,33.4,215500.0,26.3006,26.4186,26.0802,26.2848,215500.0
2011-10-05 11:30:00,33.4,33.78,33.4,33.62,146800.0,26.2848,26.5839,26.2848,26.458,146800.0
2011-10-05 12:00:00,33.62,33.73,32.96,32.97,103700.0,26.458,26.5445,25.9386,25.9464,103700.0
2011-10-05 12:30:00,32.95,33.48,32.91,33.3,132400.0,25.9307,26.3478,25.8992,26.2061,132400.0
2011-10-05 13:00:00,33.27,33.68,33.27,33.46,93500.0,26.1825,26.5052,26.1825,26.3321,93500.0
2011-10-05 13:30:00,33.49,33.64,33.29,33.56,195800.0,26.3557,26.4737,26.1983,26.4108,195800.0
2011-10-05 14:00:00,33.58,33.68,33.34,33.6,116200.0,26.4265,26.5052,26.2376,26.4422,116200.0
2011-10-05 14:30:00,33.61,33.73,33.26,33.53,155900.0,26.4501,26.5445,26.1747,26.3872,155900.0
2011-10-05 15:00:00,33.54,33.94,33.33,33.84,211100.0,26.395,26.7098,26.2298,26.6311,211100.0
2011-10-05 15:30:00,33.84,34.29,33.84,34.04,392700.0,26.6311,26.9853,26.6311,26.7885,392700.0
2011-10-06 09:30:00,34.0,34.15,33.66,34.08,195900.0,26.757,26.8751,26.4895,26.82,195900.0
2011-10-06 10:00:00,34.04,34.61,33.86,34.35,126600.0,26.7885,27.2371,26.6469,27.0325,126600.0
2011-10-06 10:30:00,34.33,34.64,34.19,34.53,101500.0,27.0167,27.2607,26.9066,27.1741,101500.0
2011-10-06 11:00:00,34.55,34.85,34.41,34.69,84900.0,27.1899,27.426,27.0797,27.3,84900.0
2011-10-06 11:30:00,34.71,34.88,34.52,34.71,92600.0,27.3158,27.4496,27.1663,27.3158,92600.0
2011-10-06 12:00:00,34.7,35.11,34.59,35.07,76300.0,27.3079,27.6306,27.2213,27.5991,76300.0
2011-10-06 12:30:00,35.1,35.14,34.77,34.77,65700.0,27.6227,27.6542,27.363,27.363,65700.0
2011-10-06 13:00:00,34.75,34.84,34.47,34.47,64400.0,27.3473,27.4181,27.1269,27.1269,64400.0
2011-10-06 13:30:00,34.47,34.7,34.23,34.59,64100.0,27.1269,27.3079,26.938,27.2213,64100.0
2011-10-06 14:00:00,34.59,34.84,34.44,34.64,84200.0,27.2213,27.4181,27.1033,27.2607,84200.0
2011-10-06 14:30:00,34.63,34.82,34.41,34.74,207600.0,27.2528,27.4023,27.0797,27.3394,207600.0
2011-10-06 15:00:00,34.75,34.97,34.57,34.63,227500.0,27.3473,27.5204,27.2056,27.2528,227500.0
2011-10-06 15:30:00,34.62,35.11,34.61,35.09,379800.0,27.245,27.6306,27.2371,27.6148,379800.0
2011-10-07 09:30:00,35.44,35.74,35.12,35.34,294300.0,27.8903,28.1264,27.6384,27.8116,294300.0
2011-10-07 10:00:00,35.31,35.99,35.09,35.78,264900.0,27.788,28.3231,27.6148,28.1578,264900.0
2011-10-07 10:30:00,35.8,35.96,35.35,35.35,143300.0,28.1736,28.2995,27.8194,27.8194,143300.0
2011-10-07 11:00:00,35.34,35.4,35.02,35.34,119500.0,27.8116,27.8588,27.5597,27.8116,119500.0
2011-10-07 11:30:00,35.34,35.5,34.94,35.48,105900.0,27.8116,27.9375,27.4968,27.9217,105900.0
2011-10-07 12:00:00,35.51,35.59,34.86,35.16,142900.0,27.9454,28.0083,27.4338,27.6699,142900.0
2011-10-07 12:30:00,35.12,35.28,34.73,34.81,111400.0,27.6384,27.7644,27.3315,27.3945,111400.0
2011-10-07 13:00:00,34.81,35.09,34.76,34.9,81300.0,27.3945,27.6148,27.3551,27.4653,81300.0
2011-10-07 13:30:00,34.91,35.1,34.63,35.07,84500.0,27.4732,27.6227,27.2528,27.5991,84500.0
2011-10-07 14:00:00,35.08,35.61,35.08,35.23,160100.0,27.607,28.0241,27.607,27.725,160100.0
2011-10-07 14:30:00,35.25,35.51,35.08,35.21,171600.0,27.7407,27.9454,27.607,27.7093,171600.0
2011-10-07 15:00:00,35.21,35.68,35.06,35.64,223300.0,27.7093,28.0791,27.5912,28.0477,223300.0
2011-10-07 15:30:00,35.62,35.72,34.83,34.91,375200.0,28.0319,28.1106,27.4102,27.4732,375200.0
2011-10-10 09:30:00,35.62,36.37,35.41,36.37,169500.0,28.0319,28.6222,27.8667,28.6222,169500.0
2011-10-10 10:00:00,36.37,36.77,36.17,36.6,170100.0,28.6222,28.9369,28.4648,28.8032,170100.0
2011-10-10 10:30:00,36.61,36.84,36.35,36.4,108200.0,28.811,28.992,28.6064,28.6458,108200.0
2011-10-10 11:00:00,36.43,36.54,36.16,36.36,68900.0,28.6694,28.7559,28.4569,28.6143,68900.0
2011-10-10 11:30:00,36.36,36.53,36.35,36.5,43900.0,28.6143,28.7481,28.6064,28.7245,43900.0
2011-10-10 12:00:00,36.5,36.58,36.34,36.39,65600.0,28.7245,28.7874,28.5985,28.6379,65600.0
2011-10-10 12:30:00,36.39,36.48,36.29,36.38,68900.0,28.6379,28.7087,28.5592,28.63,68900.0
2011-10-10 13:00:00,36.37,36.52,36.31,36.42,66200.0,28.6222,28.7402,28.5749,28.6615,66200.0
2011-10-10 13:30:00,36.43,36.55,36.35,36.46,91800.0,28.6694,28.7638,28.6064,28.693,91800.0
2011-10-10 14:00:00,36.46,36.54,36.17,36.27,117600.0,28.693,28.7559,28.4648,28.5435,117600.0
2011-10-10 14:30:00,36.28,36.38,36.07,36.08,90600.0,28.5513,28.63,28.3861,28.3939,90600.0
2011-10-10 15:00:00,36.08,36.14,35.53,35.76,170300.0,28.3939,28.4411,27.9611,28.1421,170300.0
2011-10-10 15:30:00,35.77,36.52,35.7,36.51,373000.0,28.15,28.7402,28.0949,28.7323,373000.0
2011-10-11 09:30:00,36.02,36.7,35.93,36.61,87900.0,28.3467,28.8819,28.2759,28.811,87900.0
2011-10-11 10:00:00,36.58,37.18,36.38,37.18,40000.0,28.7874,29.2596,28.63,29.2596,40000.0
2011-10-11 10:30:00,37.15,37.59,36.97,37.15,75000.0,29.236,29.5823,29.0943,29.236,75000.0
2011-10-11 11:00:00,37.19,37.3,36.85,36.98,38100.0,29.2675,29.354,28.9999,29.1022,38100.0
2011-10-11 11:30:00,36.97,37.56,36.97,37.43,44800.0,29.0943,29.5586,29.0943,29.4563,44800.0
2011-10-11 12:00:00,37.47,37.6,37.26,37.45,46400.0,29.4878,29.5901,29.3226,29.4721,46400.0
2011-10-11 12:30:00,37.5,37.69,37.24,37.67,95100.0,29.5114,29.661,29.3068,29.6452,95100.0
2011-10-11 13:00:00,37.66,37.73,37.27,37.69,68000.0,29.6373,29.6924,29.3304,29.661,68000.0
2011-10-11 13:30:00,37.72,37.74,37.31,37.67,66300.0,29.6846,29.7003,29.3619,29.6452,66300.0
2011-10-11 14:00:00,37.67,37.73,37.35,37.52,79400.0,29.6452,29.6924,29.3934,29.5272,79400.0
2011-10-11 14:30:00,37.52,37.68,37.25,37.66,126400.0,29.5272,29.6531,29.3147,29.6373,126400.0
2011-10-11 15:00:00,37.67,38.02,37.61,37.7,214600.0,29.6452,29.9207,29.598,29.6688,214600.0
2011-10-11 15:30:00,37.7,38.17,37.7,37.9,477100.0,29.6688,30.0387,29.6688,29.8262,477100.0
2011-10-12 09:30:00,38.37,38.37,37.79,38.02,171100.0,30.1961,30.1961,29.7397,29.9207,171100.0
2011-10-12 10:00:00,38.02,38.65,37.9,38.64,92600.0,29.9207,30.4164,29.8262,30.4086,92600.0
2011-10-12 10:30:00,38.65,39.45,38.65,38.83,228800.0,30.4164,31.046,30.4164,30.5581,228800.0
2011-10-12 11:00:00,38.8,39.09,38.8,39.0,68000.0,30.5345,30.7627,30.5345,30.6919,68000.0
2011-10-12 11:30:00,38.97,39.37,38.96,39.16,105200.0,30.6683,30.9831,30.6604,30.8178,105200.0
2011-10-12 12:00:00,39.16,39.33,39.07,39.25,60500.0,30.8178,30.9516,30.747,30.8886,60500.0
2011-10-12 12:30:00,39.24,39.3,39.04,39.13,64400.0,30.8808,30.928,30.7234,30.7942,64400.0
2011-10-12 13:00:00,39.13,39.26,38.85,39.01,101100.0,30.7942,30.8965,30.5738,30.6998,101100.0
2011-10-12 13:30:00,39.02,39.12,38.84,38.86,87100.0,30.7076,30.7863,30.566,30.5817,87100.0
2011-10-12 14:00:00,38.87,39.04,38.8,38.88,114300.0,30.5896,30.7234,30.5345,30.5974,114300.0
2011-10-12 14:30:00,38.89,39.04,38.67,38.96,235100.0,30.6053,30.7234,30.4322,30.6604,235100.0
2011-10-12 15:00:00,38.95,38.99,38.48,38.76,140200.0,30.6525,30.684,30.2827,30.503,140200.0
2011-10-12 15:30:00,38.77,38.89,38.34,38.46,407600.0,30.5109,30.6053,30.1725,30.2669,407600.0
2011-10-13 09:30:00,38.13,38.4,37.81,37.92,142500.0,30.0072,30.2197,29.7554,29.842,142500.0
2011-10-13 10:00:00,37.94,37.98,37.59,37.8,119500.0,29.8577,29.8892,29.5823,29.7475,119500.0
2011-10-13 10:30:00,37.75,37.83,37.23,37.28,112800.0,29.7082,29.7711,29.2989,29.3383,112800.0
2011-10-13 11:00:00,37.29,37.63,37.11,37.47,91100.0,29.3462,29.6137,29.2045,29.4878,91100.0
2011-10-13 11:30:00,37.44,37.9,37.44,37.82,90000.0,29.4642,29.8262,29.4642,29.7633,90000.0
2011-10-13 12:00:00,37.8,37.97,37.74,37.79,78900.0,29.7475,29.8813,29.7003,29.7397,78900.0
2011-10-13 12:30:00,37.77,37.96,37.68,37.93,79800.0,29.7239,29.8734,29.6531,29.8498,79800.0
2011-10-13 13:00:00,37.93,38.15,37.73,38.11,93400.0,29.8498,30.023,29.6924,29.9915,93400.0
2011-10-13 13:30:00,38.1,38.14,37.28,37.33,216700.0,29.9836,30.0151,29.3383,29.3776,216700.0
2011-10-13 14:00:00,37.28,37.62,37.25,37.41,245100.0,29.3383,29.6059,29.3147,29.4406,245100.0
2011-10-13 14:30:00,37.4,37.84,37.35,37.7,208000.0,29.4327,29.779,29.3934,29.6688,208000.0
2011-10-13 15:00:00,37.69,37.92,37.53,37.58,288800.0,29.661,29.842,29.535,29.5744,288800.0
2011-10-13 15:30:00,37.58,37.71,37.42,37.6,650500.0,29.5744,29.6767,29.4485,29.5901,650500.0
2011-10-14 09:30:00,38.5,39.24,38.32,39.15,177800.0,30.2984,30.8808,30.1567,30.8099,177800.0
2011-10-14 10:00:00,39.14,39.2,38.81,38.83,107400.0,30.8021,30.8493,30.5424,30.5581,107400.0
2011-10-14 10:30:00,38.83,39.56,38.71,39.4,185300.0,30.5581,31.1326,30.4637,31.0067,185300.0
2011-10-14 11:00:00,39.41,39.42,38.92,38.97,107000.0,31.0145,31.0224,30.6289,30.6683,107000.0
2011-10-14 11:30:00,38.97,39.26,38.92,39.14,87600.0,30.6683,30.8965,30.6289,30.8021,87600.0
2011-10-14 12:00:00,39.06,39.09,38.7,38.79,123800.0,30.7391,30.7627,30.4558,30.5266,123800.0
2011-10-14 12:30:00,38.79,38.85,38.58,38.62,226600.0,30.5266,30.5738,30.3614,30.3928,226600.0
2011-10-14 13:00:00,38.61,38.98,38.59,38.87,70500.0,30.385,30.6761,30.3692,30.5896,70500.0
2011-10-14 13:30:00,38.87,39.33,38.85,39.3,67700.0,30.5896,30.9516,30.5738,30.928,67700.0
2011-10-14 14:00:00,39.3,39.31,39.06,39.22,47500.0,30.928,30.9358,30.7391,30.865,47500.0
2011-10-14 14:30:00,39.23,39.5,39.2,39.5,135000.0,30.8729,31.0854,30.8493,31.0854,135000.0
2011-10-14 15:00:00,39.48,39.74,39.38,39.7,135200.0,31.0696,31.2742,30.9909,31.2428,135200.0
2011-10-14 15:30:00,39.71,39.86,39.29,39.64,229900.0,31.2506,31.3687,30.9201,31.1955,229900.0
2011-10-17 09:30:00,39.27,39.43,38.17,38.26,106200.0,30.9044,31.0303,30.0387,30.1095,106200.0
2011-10-17 10:00:00,38.28,38.31,37.73,37.85,112800.0,30.1253,30.1489,29.6924,29.7869,112800.0
2011-10-17 10:30:00,37.81,37.88,37.47,37.72,183400.0,29.7554,29.8105,29.4878,29.6846,183400.0
2011-10-17 11:00:00,37.7,37.74,37.47,37.7,124700.0,29.6688,29.7003,29.4878,29.6688,124700.0
2011-10-17 11:30:00,37.7,37.71,37.19,37.36,165900.0,29.6688,29.6767,29.2675,29.4013,165900.0
2011-10-17 12:00:00,37.35,37.42,37.16,37.3,54000.0,29.3934,29.4485,29.2439,29.354,54000.0
2011-10-17 12:30:00,37.3,37.33,37.14,37.23,63400.0,29.354,29.3776,29.2281,29.2989,63400.0
2011-10-17 13:00:00,37.23,37.37,37.17,37.28,69700.0,29.2989,29.4091,29.2517,29.3383,69700.0
2011-10-17 13:30:00,37.29,37.32,37.06,37.28,67100.0,29.3462,29.3698,29.1652,29.3383,67100.0
2011-10-17 14:00:00,37.29,37.34,37.12,37.26,64300.0,29.3462,29.3855,29.2124,29.3226,64300.0
2011-10-17 14:30:00,37.26,37.27,36.91,37.25,91800.0,29.3226,29.3304,29.0471,29.3147,91800.0
2011-10-17 15:00:00,37.24,37.27,37.07,37.21,178400.0,29.3068,29.3304,29.173,29.2832,178400.0
2011-10-17 15:30:00,37.22,37.35,36.84,36.98,523900.0,29.2911,29.3934,28.992,29.1022,523900.0
2011-10-18 09:30:00,36.92,37.42,36.41,36.57,154400.0,29.055,29.4485,28.6536,28.7795,154400.0
2011-10-18 10:00:00,36.56,37.49,36.45,37.44,144400.0,28.7717,29.5036,28.6851,29.4642,144400.0
2011-10-18 10:30:00,37.42,38.08,37.35,37.84,72800.0,29.4485,29.9679,29.3934,29.779,72800.0
2011-10-18 11:00:00,37.82,37.93,37.5,37.61,50900.0,29.7633,29.8498,29.5114,29.598,50900.0
2011-10-18 11:30:00,37.63,38.35,37.63,38.11,140900.0,29.6137,30.1804,29.6137,29.9915,140900.0
2011-10-18 12:00:00,38.13,38.23,37.98,38.05,91200.0,30.0072,30.0859,29.8892,29.9443,91200.0
2011-10-18 12:30:00,38.1,38.43,37.96,38.27,82400.0,29.9836,30.2433,29.8734,30.1174,82400.0
2011-10-18 13:00:00,38.27,38.29,37.92,38.14,38500.0,30.1174,30.1331,29.842,30.0151,38500.0
2011-10-18 13:30:00,38.15,38.32,38.01,38.24,41300.0,30.023,30.1567,29.9128,30.0938,41300.0
2011-10-18 14:00:00,38.25,38.48,38.14,38.37,99500.0,30.1017,30.2827,30.0151,30.1961,99500.0
2011-10-18 14:30:00,38.38,38.53,38.0,38.27,181000.0,30.204,30.322,29.9049,30.1174,181000.0
2011-10-18 15:00:00,38.26,39.17,38.26,38.62,215000.0,30.1095,30.8257,30.1095,30.3928,215000.0
2011-10-18 15:30:00,38.63,39.12,38.39,38.76,345400.0,30.4007,30.7863,30.2118,30.503,345400.0
2011-10-19 09:30:00,38.78,38.95,38.21,38.46,100500.0,30.5188,30.6525,30.0702,30.2669,100500.0
2011-10-19 10:00:00,38.49,39.48,38.15,39.39,123900.0,30.2905,31.0696,30.023,30.9988,123900.0
2011-10-19 10:30:00,39.42,39.46,39.01,39.19,86100.0,31.0224,31.0539,30.6998,30.8414,86100.0
2011-10-19 11:00:00,39.17,39.19,38.71,39.02,79900.0,30.8257,30.8414,30.4637,30.7076,79900.0
2011-10-19 11:30:00,38.98,39.27,38.8,38.82,71200.0,30.6761,30.9044,30.5345,30.5502,71200.0
2011-10-19 12:00:00,38.82,39.16,38.75,39.1,60600.0,30.5502,30.8178,30.4951,30.7706,60600.0
2011-10-19 12:30:00,39.1,39.22,38.94,39.06,65500.0,30.7706,30.865,30.6447,30.7391,65500.0
2011-10-19 13:00:00,39.05,39.29,39.05,39.18,59100.0,30.7312,30.9201,30.7312,30.8335,59100.0
2011-10-19 13:30:00,39.16,39.19,38.88,39.17,91800.0,30.8178,30.8414,30.5974,30.8257,91800.0
2011-10-19 14:00:00,39.16,39.22,38.46,38.49,177800.0,30.8178,30.865,30.2669,30.2905,177800.0
2011-10-19 14:30:00,38.47,38.86,38.34,38.52,136600.0,30.2748,30.5817,30.1725,30.3141,136600.0
2011-10-19 15:00:00,38.48,38.56,38.16,38.3,202400.0,30.2827,30.3456,30.0308,30.141,202400.0
2011-10-19 15:30:00,38.28,38.56,38.19,38.33,446100.0,30.1253,30.3456,30.0544,30.1646,446100.0
2011-10-20 09:30:00,38.31,38.58,37.37,37.87,57000.0,30.1489,30.3614,29.4091,29.8026,57000.0
2011-10-20 10:00:00,37.84,38.44,37.84,38.33,162200.0,29.779,30.2512,29.779,30.1646,162200.0
2011-10-20 10:30:00,38.37,38.56,37.93,37.93,78200.0,30.1961,30.3456,29.8498,29.8498,78200.0
2011-10-20 11:00:00,37.93,37.97,37.52,37.91,40500.0,29.8498,29.8813,29.5272,29.8341,40500.0
2011-10-20 11:30:00,37.9,38.03,37.51,37.61,38500.0,29.8262,29.9285,29.5193,29.598,38500.0
2011-10-20 12:00:00,37.58,37.59,37.3,37.38,48300.0,29.5744,29.5823,29.354,29.417,48300.0
2011-10-20 12:30:00,37.4,37.82,37.39,37.8,73600.0,29.4327,29.7633,29.4249,29.7475,73600.0
2011-10-20 13:00:00,37.76,38.51,37.67,38.29,81100.0,29.716,30.3063,29.6452,30.1331,81100.0
2011-10-20 13:30:00,38.29,38.57,38.02,38.2,76100.0,30.1331,30.3535,29.9207,30.0623,76100.0
2011-10-20 14:00:00,38.22,38.42,38.08,38.23,72500.0,30.078,30.2354,29.9679,30.0859,72500.0
2011-10-20 14:30:00,38.24,38.73,38.15,38.64,72300.0,30.0938,30.4794,30.023,30.4086,72300.0
2011-10-20 15:00:00,38.64,38.7,38.48,38.62,173500.0,30.4086,30.4558,30.2827,30.3928,173500.0
2011-10-20 15:30:00,38.61,38.92,38.45,38.8,280400.0,30.385,30.6289,30.2591,30.5345,280400.0
2011-10-21 09:30:00,39.88,39.88,39.28,39.68,93800.0,31.3844,31.3844,30.9122,31.227,93800.0
2011-10-21 10:00:00,39.71,40.45,39.58,40.4,63700.0,31.2506,31.833,31.1483,31.7936,63700.0
2011-10-21 10:30:00,40.4,40.62,39.98,40.1,126900.0,31.7936,31.9668,31.4631,31.5576,126900.0
2011-10-21 11:00:00,40.14,40.15,39.91,40.08,33600.0,31.589,31.5969,31.408,31.5418,33600.0
2011-10-21 11:30:00,40.08,40.17,39.97,40.02,19700.0,31.5418,31.6126,31.4552,31.4946,19700.0
2011-10-21 12:00:00,40.01,40.05,39.75,39.77,41000.0,31.4867,31.5182,31.2821,31.2979,41000.0
2011-10-21 12:30:00,39.78,39.85,39.55,39.61,52800.0,31.3057,31.3608,31.1247,31.1719,52800.0
2011-10-21 13:00:00,39.61,39.62,39.25,39.32,78100.0,31.1719,31.1798,30.8886,30.9437,78100.0
2011-10-21 13:30:00,39.33,39.48,39.22,39.34,66100.0,30.9516,31.0696,30.865,30.9595,66100.0
2011-10-21 14:00:00,39.32,39.82,39.31,39.65,64000.0,30.9437,31.3372,30.9358,31.2034,64000.0
2011-10-21 14:30:00,39.63,39.91,39.46,39.91,76800.0,31.1877,31.408,31.0539,31.408,76800.0
2011-10-21 15:00:00,39.92,40.11,39.84,40.04,65600.0,31.4159,31.5654,31.3529,31.5103,65600.0
2011-10-21 15:30:00,40.04,40.07,39.78,40.01,244600.0,31.5103,31.5339,31.3057,31.4867,244600.0
2011-10-24 09:30:00,40.38,41.19,40.38,40.97,120400.0,31.7779,32.4154,31.7779,32.2422,120400.0
2011-10-24 10:00:00,40.99,41.57,40.73,41.46,117200.0,32.258,32.7144,32.0533,32.6278,117200.0
2011-10-24 10:30:00,41.48,41.68,41.13,41.16,166400.0,32.6436,32.801,32.3681,32.3917,166400.0
2011-10-24 11:00:00,41.16,41.53,41.16,41.5,92400.0,32.3917,32.6829,32.3917,32.6593,92400.0
2011-10-24 11:30:00,41.49,41.66,41.46,41.66,55200.0,32.6514,32.7852,32.6278,32.7852,55200.0
2011-10-24 12:00:00,41.67,41.72,41.56,41.6,39400.0,32.7931,32.8324,32.7065,32.738,39400.0
2011-10-24 12:30:00,41.61,41.62,41.37,41.53,53700.0,32.7459,32.7538,32.557,32.6829,53700.0
2011-10-24 13:00:00,41.54,41.69,41.39,41.52,52400.0,32.6908,32.8088,32.5727,32.6751,52400.0
2011-10-24 13:30:00,41.51,41.77,41.37,41.71,56900.0,32.6672,32.8718,32.557,32.8246,56900.0
2011-10-24 14:00:00,41.71,41.71,41.31,41.47,64300.0,32.8246,32.8246,32.5098,32.6357,64300.0
2011-10-24 14:30:00,41.46,41.63,41.39,41.58,47800.0,32.6278,32.7616,32.5727,32.7223,47800.0
2011-10-24 15:00:00,41.62,41.8,41.42,41.44,130500.0,32.7538,32.8954,32.5964,32.6121,130500.0
2011-10-24 15:30:00,41.43,41.74,41.38,41.61,230300.0,32.6042,32.8482,32.5649,32.7459,230300.0
2011-10-25 09:30:00,41.23,42.05,40.0,41.92,240100.0,32.4468,33.0921,31.4789,32.9898,240100.0
2011-10-25 10:00:00,41.91,41.92,40.96,41.6,196800.0,32.982,32.9898,32.2344,32.738,196800.0
2011-10-25 10:30:00,41.61,42.25,41.55,41.81,151900.0,32.7459,33.2495,32.6987,32.9033,151900.0
2011-10-25 11:00:00,41.86,42.01,41.62,41.81,53100.0,32.9426,33.0607,32.7538,32.9033,53100.0
2011-10-25 11:30:00,41.74,41.77,41.34,41.69,72700.0,32.8482,32.8718,32.5334,32.8088,72700.0
2011-10-25 12:00:00,41.68,42.14,41.62,42.03,106200.0,32.801,33.163,32.7538,33.0764,106200.0
2011-10-25 12:30:00,42.04,42.28,42.02,42.04,89800.0,33.0843,33.2732,33.0685,33.0843,89800.0
2011-10-25 13:00:00,42.03,42.25,41.94,42.19,72500.0,33.0764,33.2495,33.0056,33.2023,72500.0
2011-10-25 13:30:00,42.17,42.19,41.64,41.66,104200.0,33.1866,33.2023,32.7695,32.7852,104200.0
2011-10-25 14:00:00,41.66,41.66,41.36,41.39,88200.0,32.7852,32.7852,32.5491,32.5727,88200.0
2011-10-25 14:30:00,41.34,41.52,41.24,41.49,82500.0,32.5334,32.6751,32.4547,32.6514,82500.0
2011-10-25 15:00:00,41.52,41.6,41.02,41.03,108400.0,32.6751,32.738,32.2816,32.2894,108400.0
2011-10-25 15:30:00,41.04,41.23,40.79,40.98,265900.0,32.2973,32.4468,32.1006,32.2501,265900.0
2011-10-26 09:30:00,41.6,42.37,41.27,42.15,283400.0,32.738,33.344,32.4783,33.1708,283400.0
2011-10-26 10:00:00,42.23,42.37,41.61,41.65,234800.0,33.2338,33.344,32.7459,32.7774,234800.0
2011-10-26 10:30:00,41.65,42.16,41.23,41.41,199800.0,32.7774,33.1787,32.4468,32.5885,199800.0
2011-10-26 11:00:00,41.42,41.79,41.4,41.74,179700.0,32.5964,32.8875,32.5806,32.8482,179700.0
2011-10-26 11:30:00,41.77,42.13,41.74,41.98,154800.0,32.8718,33.1551,32.8482,33.0371,154800.0
2011-10-26 12:00:00,41.97,42.16,41.8,42.13,204000.0,33.0292,33.1787,32.8954,33.1551,204000.0
2011-10-26 12:30:00,42.11,42.37,41.87,41.87,115200.0,33.1394,33.344,32.9505,32.9505,115200.0
2011-10-26 13:00:00,41.89,41.9,41.53,41.87,152100.0,32.9662,32.9741,32.6829,32.9505,152100.0
2011-10-26 13:30:00,41.88,42.25,41.84,42.0,209000.0,32.9584,33.2495,32.9269,33.0528,209000.0
2011-10-26 14:00:00,42.04,42.42,41.97,42.22,158500.0,33.0843,33.3833,33.0292,33.2259,158500.0
2011-10-26 14:30:00,42.23,42.71,42.2,42.55,180300.0,33.2338,33.6116,33.2102,33.4856,180300.0
2011-10-26 15:00:00,42.54,43.19,42.49,43.18,177600.0,33.4778,33.9893,33.4384,33.9814,177600.0
2011-10-26 15:30:00,43.18,43.55,42.98,43.12,496400.0,33.9814,34.2726,33.824,33.9342,496400.0
2011-10-27 09:30:00,44.51,45.93,44.51,45.56,267600.0,35.0281,36.1456,35.0281,35.8544,267600.0
2011-10-27 10:00:00,45.53,45.56,44.8,44.85,179400.0,35.8308,35.8544,35.2563,35.2957,179400.0
2011-10-27 10:30:00,44.87,45.32,44.66,45.21,115700.0,35.3114,35.6655,35.1461,35.579,115700.0
2011-10-27 11:00:00,45.2,45.31,44.95,45.07,87200.0,35.5711,35.6577,35.3744,35.4688,87200.0
2011-10-27 11:30:00,45.1,45.46,44.98,45.43,135700.0,35.4924,35.7757,35.398,35.7521,135700.0
2011-10-27 12:00:00,45.46,45.88,45.46,45.81,134700.0,35.7757,36.1062,35.7757,36.0512,134700.0
2011-10-27 12:30:00,45.8,45.88,45.52,45.64,88200.0,36.0433,36.1062,35.8229,35.9174,88200.0
2011-10-27 13:00:00,45.65,45.98,45.64,45.94,60500.0,35.9252,36.1849,35.9174,36.1535,60500.0
2011-10-27 13:30:00,45.94,46.29,45.81,46.28,89200.0,36.1535,36.4289,36.0512,36.421,89200.0
2011-10-27 14:00:00,46.28,46.35,45.92,46.21,85400.0,36.421,36.4761,36.1377,36.366,85400.0
2011-10-27 14:30:00,46.22,46.35,46.0,46.06,151000.0,36.3738,36.4761,36.2007,36.2479,151000.0
2011-10-27 15:00:00,46.09,46.2,45.87,45.95,337600.0,36.2715,36.3581,36.0984,36.1613,337600.0
2011-10-27 15:30:00,45.93,45.97,45.06,45.23,521400.0,36.1456,36.1771,35.4609,35.5947,521400.0
2011-10-28 09:30:00,45.13,45.66,44.94,45.45,131500.0,35.516,35.9331,35.3665,35.7679,131500.0
2011-10-28 10:00:00,45.4,45.83,45.2,45.64,180400.0,35.7285,36.0669,35.5711,35.9174,180400.0
2011-10-28 10:30:00,45.69,46.23,45.66,46.06,162500.0,35.9567,36.3817,35.9331,36.2479,162500.0
2011-10-28 11:00:00,46.07,46.19,45.83,46.01,84200.0,36.2558,36.3502,36.0669,36.2086,84200.0
2011-10-28 11:30:00,46.04,46.09,45.47,45.51,97600.0,36.2322,36.2715,35.7836,35.8151,97600.0
2011-10-28 12:00:00,45.5,45.67,45.25,45.32,51200.0,35.8072,35.941,35.6105,35.6655,51200.0
2011-10-28 12:30:00,45.31,45.47,45.24,45.29,92300.0,35.6577,35.7836,35.6026,35.6419,92300.0
2011-10-28 13:00:00,45.29,45.46,45.2,45.39,268300.0,35.6419,35.7757,35.5711,35.7206,268300.0
2011-10-28 13:30:00,45.39,45.54,45.19,45.33,89900.0,35.7206,35.8387,35.5632,35.6734,89900.0
2011-10-28 14:00:00,45.32,45.33,45.01,45.07,81800.0,35.6655,35.6734,35.4216,35.4688,81800.0
2011-10-28 14:30:00,45.07,45.19,44.98,45.08,60500.0,35.4688,35.5632,35.398,35.4767,60500.0
2011-10-28 15:00:00,45.1,45.37,45.08,45.27,120800.0,35.4924,35.7049,35.4767,35.6262,120800.0
2011-10-28 15:30:00,45.28,45.37,45.15,45.24,343000.0,35.6341,35.7049,35.5318,35.6026,343000.0
2011-10-31 09:30:00,44.66,44.89,43.61,43.89,136300.0,35.1461,35.3271,34.3198,34.5402,136300.0
2011-10-31 10:00:00,43.87,44.53,43.75,44.37,134300.0,34.5244,35.0438,34.43,34.9179,134300.0
2011-10-31 10:30:00,44.36,44.85,44.34,44.62,129900.0,34.9101,35.2957,34.8943,35.1147,129900.0
2011-10-31 11:00:00,44.61,44.88,44.44,44.62,103600.0,35.1068,35.3193,34.973,35.1147,103600.0
2011-10-31 11:30:00,44.58,44.75,44.41,44.48,104900.0,35.0832,35.217,34.9494,35.0045,104900.0
2011-10-31 12:00:00,44.44,44.54,44.2,44.21,64700.0,34.973,35.0517,34.7841,34.792,64700.0
2011-10-31 12:30:00,44.18,44.5,44.16,44.36,89600.0,34.7684,35.0202,34.7527,34.9101,89600.0
2011-10-31 13:00:00,44.35,44.53,44.33,44.4,74400.0,34.9022,35.0438,34.8864,34.9415,74400.0
2011-10-31 13:30:00,44.4,44.77,44.4,44.61,171100.0,34.9415,35.2327,34.9415,35.1068,171100.0
2011-10-31 14:00:00,44.58,44.65,44.41,44.6,62800.0,35.0832,35.1383,34.9494,35.0989,62800.0
2011-10-31 14:30:00,44.61,44.7,44.4,44.47,111000.0,35.1068,35.1776,34.9415,34.9966,111000.0
2011-10-31 15:00:00,44.48,44.49,43.97,44.0,127300.0,35.0045,35.0124,34.6031,34.6267,127300.0
2011-10-31 15:30:00,43.97,44.34,43.82,43.82,379500.0,34.6031,34.8943,34.4851,34.4851,379500.0
2011-11-01 09:30:00,41.81,41.81,40.74,41.59,265100.0,32.9033,32.9033,32.0612,32.7301,265100.0
2011-11-01 10:00:00,41.66,42.22,41.43,42.18,257000.0,32.7852,33.2259,32.6042,33.1945,257000.0
2011-11-01 10:30:00,42.19,42.61,42.14,42.42,134100.0,33.2023,33.5329,33.163,33.3833,134100.0
2011-11-01 11:00:00,42.43,42.66,42.19,42.35,83600.0,33.3912,33.5722,33.2023,33.3282,83600.0
2011-11-01 11:30:00,42.37,42.38,41.54,41.75,99000.0,33.344,33.3518,32.6908,32.8561,99000.0
2011-11-01 12:00:00,41.73,42.04,41.44,41.73,87400.0,32.8403,33.0843,32.6121,32.8403,87400.0
2011-11-01 12:30:00,41.69,42.07,41.51,41.52,66100.0,32.8088,33.1079,32.6672,32.6751,66100.0
2011-11-01 13:00:00,41.52,42.22,41.46,42.22,108100.0,32.6751,33.2259,32.6278,33.2259,108100.0
2011-11-01 13:30:00,42.2,42.78,42.03,42.29,103700.0,33.2102,33.6666,33.0764,33.281,103700.0
2011-11-01 14:00:00,42.28,43.44,42.18,43.36,198800.0,33.2732,34.186,33.1945,34.1231,198800.0
2011-11-01 14:30:00,43.31,43.57,42.98,43.12,166400.0,34.0837,34.2883,33.824,33.9342,166400.0
2011-11-01 15:00:00,43.13,43.15,42.64,42.76,211400.0,33.9421,33.9578,33.5565,33.6509,211400.0
2011-11-01 15:30:00,42.76,43.31,42.73,42.92,567900.0,33.6509,34.0837,33.6273,33.7768,567900.0
2011-11-02 09:30:00,43.54,43.83,42.83,43.0,142500.0,34.2647,34.493,33.706,33.8398,142500.0
2011-11-02 10:00:00,43.07,43.78,42.94,43.76,109400.0,33.8949,34.4536,33.7926,34.4379,109400.0
2011-11-02 10:30:00,43.74,44.2,43.64,44.03,98900.0,34.4221,34.7841,34.3434,34.6504,98900.0
2011-11-02 11:00:00,44.05,44.23,43.9,43.94,64400.0,34.6661,34.8077,34.548,34.5795,64400.0
2011-11-02 11:30:00,43.91,43.96,43.62,43.75,85200.0,34.5559,34.5953,34.3277,34.43,85200.0
2011-11-02 12:00:00,43.75,43.92,43.64,43.73,70700.0,34.43,34.5638,34.3434,34.4143,70700.0
2011-11-02 12:30:00,43.74,44.0,43.55,43.55,51800.0,34.4221,34.6267,34.2726,34.2726,51800.0
2011-11-02 13:00:00,43.58,43.58,43.11,43.28,100900.0,34.2962,34.2962,33.9263,34.0601,100900.0
2011-11-02 13:30:00,43.28,43.66,43.25,43.46,48400.0,34.0601,34.3592,34.0365,34.2018,48400.0
2011-11-02 14:00:00,43.41,43.75,43.28,43.63,101300.0,34.1624,34.43,34.0601,34.3356,101300.0
2011-11-02 14:30:00,43.61,44.11,43.53,44.0,135800.0,34.3198,34.7133,34.2569,34.6267,135800.0
2011-11-02 15:00:00,44.01,44.23,43.93,44.07,246700.0,34.6346,34.8077,34.5717,34.6818,246700.0
2011-11-02 15:30:00,44.07,44.17,43.74,44.06,449400.0,34.6818,34.7605,34.4221,34.674,449400.0
2011-11-03 09:30:00,44.9,45.37,44.29,44.54,224200.0,35.335,35.7049,34.855,35.0517,224200.0
2011-11-03 10:00:00,44.53,44.68,43.86,44.53,157400.0,35.0438,35.1619,34.5166,35.0438,157400.0
2011-11-03 10:30:00,44.54,45.15,44.41,44.8,108300.0,35.0517,35.5318,34.9494,35.2563,108300.0
2011-11-03 11:00:00,44.78,45.16,44.6,44.99,90700.0,35.2406,35.5396,35.0989,35.4058,90700.0
2011-11-03 11:30:00,45.0,45.02,44.64,44.67,100700.0,35.4137,35.4295,35.1304,35.154,100700.0
2011-11-03 12:00:00,44.64,45.07,44.58,45.01,101300.0,35.1304,35.4688,35.0832,35.4216,101300.0
2011-11-03 12:30:00,45.05,45.27,44.72,45.22,85900.0,35.4531,35.6262,35.1934,35.5868,85900.0
2011-11-03 13:00:00,45.21,45.3,44.97,45.13,67900.0,35.579,35.6498,35.3901,35.516,67900.0
2011-11-03 13:30:00,45.06,45.35,44.95,45.03,67500.0,35.4609,35.6892,35.3744,35.4373,67500.0
2011-11-03 14:00:00,45.04,45.31,44.92,45.01,101600.0,35.4452,35.6577,35.3508,35.4216,101600.0
2011-11-03 14:30:00,45.02,45.33,45.0,45.27,217100.0,35.4295,35.6734,35.4137,35.6262,217100.0
2011-11-03 15:00:00,45.27,45.49,45.25,45.4,158600.0,35.6262,35.7993,35.6105,35.7285,158600.0
2011-11-03 15:30:00,45.38,45.47,45.07,45.2,392500.0,35.7128,35.7836,35.4688,35.5711,392500.0
2011-11-04 09:30:00,44.54,45.14,44.34,44.47,111200.0,35.0517,35.5239,34.8943,34.9966,111200.0
2011-11-04 10:00:00,44.51,44.57,44.14,44.16,70800.0,35.0281,35.0753,34.7369,34.7527,70800.0
2011-11-04 10:30:00,44.17,44.57,43.95,44.57,84900.0,34.7605,35.0753,34.5874,35.0753,84900.0
2011-11-04 11:00:00,44.57,45.02,44.57,45.02,101700.0,35.0753,35.4295,35.0753,35.4295,101700.0
2011-11-04 11:30:00,44.99,45.26,44.89,45.23,73800.0,35.4058,35.6183,35.3271,35.5947,73800.0
2011-11-04 12:00:00,45.24,45.5,45.22,45.5,73900.0,35.6026,35.8072,35.5868,35.8072,73900.0
2011-11-04 12:30:00,45.47,45.52,45.23,45.44,87900.0,35.7836,35.8229,35.5947,35.76,87900.0
2011-11-04 13:00:00,45.45,45.88,45.43,45.87,73000.0,35.7679,36.1062,35.7521,36.0984,73000.0
2011-11-04 13:30:00,45.89,46.31,45.84,46.06,75600.0,36.1141,36.4446,36.0748,36.2479,75600.0
2011-11-04 14:00:00,46.08,46.11,45.93,46.11,106900.0,36.2636,36.2873,36.1456,36.2873,106900.0
2011-11-04 14:30:00,46.11,46.25,46.03,46.1,131600.0,36.2873,36.3974,36.2243,36.2794,131600.0
2011-11-04 15:00:00,46.11,46.14,45.9,46.07,148500.0,36.2873,36.3109,36.122,36.2558,148500.0
2011-11-04 15:30:00,46.08,46.42,46.02,46.23,275900.0,36.2636,36.5312,36.2164,36.3817,275900.0
2011-11-07 09:30:00,45.98,46.47,45.98,46.25,76800.0,36.1849,36.5706,36.1849,36.3974,76800.0
2011-11-07 10:00:00,46.22,46.28,45.61,45.72,275100.0,36.3738,36.421,35.8938,35.9803,275100.0
2011-11-07 10:30:00,45.72,45.72,45.27,45.52,228800.0,35.9803,35.9803,35.6262,35.8229,228800.0
2011-11-07 11:00:00,45.52,45.97,45.35,45.61,82400.0,35.8229,36.1771,35.6892,35.8938,82400.0
2011-11-07 11:30:00,45.6,45.7,45.46,45.51,100400.0,35.8859,35.9646,35.7757,35.8151,100400.0
2011-11-07 12:00:00,45.47,45.63,45.31,45.43,163300.0,35.7836,35.9095,35.6577,35.7521,163300.0
2011-11-07 12:30:00,45.38,45.45,45.23,45.27,256500.0,35.7128,35.7679,35.5947,35.6262,256500.0
2011-11-07 13:00:00,45.25,45.64,45.23,45.64,106200.0,35.6105,35.9174,35.5947,35.9174,106200.0
2011-11-07 13:30:00,45.62,46.26,45.48,46.22,110700.0,35.9016,36.4053,35.7915,36.3738,110700.0
2011-11-07 14:00:00,46.22,46.44,46.09,46.34,123000.0,36.3738,36.547,36.2715,36.4683,123000.0
2011-11-07 14:30:00,46.32,46.43,45.97,46.43,162700.0,36.4525,36.5391,36.1771,36.5391,162700.0
2011-11-07 15:00:00,46.41,46.44,46.11,46.12,111000.0,36.5233,36.547,36.2873,36.2951,111000.0
2011-11-07 15:30:00,46.07,46.46,46.04,46.36,319900.0,36.2558,36.5627,36.2322,36.484,319900.0
2011-11-08 09:30:00,46.73,46.9,46.32,46.81,88000.0,36.7752,36.909,36.4525,36.8381,88000.0
2011-11-08 10:00:00,46.83,46.91,45.93,46.13,110300.0,36.8539,36.9168,36.1456,36.303,110300.0
2011-11-08 10:30:00,46.1,46.41,45.95,46.07,112900.0,36.2794,36.5233,36.1613,36.2558,112900.0
2011-11-08 11:00:00,46.05,46.17,45.82,46.08,154400.0,36.24,36.3345,36.059,36.2636,154400.0
2011-11-08 11:30:00,46.08,46.2,45.95,46.09,80000.0,36.2636,36.3581,36.1613,36.2715,80000.0
2011-11-08 12:00:00,46.01,46.47,45.98,46.34,82800.0,36.2086,36.5706,36.1849,36.4683,82800.0
2011-11-08 12:30:00,46.36,46.53,46.26,46.34,61400.0,36.484,36.6178,36.4053,36.4683,61400.0
2011-11-08 13:00:00,46.32,46.6,46.24,46.59,73000.0,36.4525,36.6729,36.3896,36.665,73000.0
2011-11-08 13:30:00,46.56,46.95,46.39,46.94,198300.0,36.6414,36.9483,36.5076,36.9404,198300.0
2011-11-08 14:00:00,46.92,46.98,46.61,46.87,87500.0,36.9247,36.9719,36.6807,36.8854,87500.0
2011-11-08 14:30:00,46.9,47.05,46.79,46.95,88700.0,36.909,37.027,36.8224,36.9483,88700.0
2011-11-08 15:00:00,46.94,47.06,46.76,46.9,110900.0,36.9404,37.0349,36.7988,36.909,110900.0
2011-11-08 15:30:00,46.91,47.03,46.67,46.83,249800.0,36.9168,37.0113,36.728,36.8539,249800.0
2011-11-09 09:30:00,46.0,46.39,45.64,45.93,308200.0,36.2007,36.5076,35.9174,36.1456,308200.0
2011-11-09 10:00:00,45.86,46.22,45.66,45.98,155700.0,36.0905,36.3738,35.9331,36.1849,155700.0
2011-11-09 10:30:00,45.98,46.13,45.59,45.75,142400.0,36.1849,36.303,35.878,36.0039,142400.0
2011-11-09 11:00:00,45.75,46.27,45.7,46.0,67400.0,36.0039,36.4132,35.9646,36.2007,67400.0
2011-11-09 11:30:00,46.0,46.16,45.84,46.01,103000.0,36.2007,36.3266,36.0748,36.2086,103000.0
2011-11-09 12:00:00,45.99,46.03,45.55,45.58,64700.0,36.1928,36.2243,35.8465,35.8702,64700.0
2011-11-09 12:30:00,45.59,45.71,45.49,45.7,61100.0,35.878,35.9725,35.7993,35.9646,61100.0
2011-11-09 13:00:00,45.64,45.76,45.45,45.53,75700.0,35.9174,36.0118,35.7679,35.8308,75700.0
2011-11-09 13:30:00,45.49,45.55,45.03,45.04,155600.0,35.7993,35.8465,35.4373,35.4452,155600.0
2011-11-09 14:00:00,45.01,45.21,44.75,44.92,162200.0,35.4216,35.579,35.217,35.3508,162200.0
2011-11-09 14:30:00,44.93,45.11,44.72,44.91,141400.0,35.3586,35.5003,35.1934,35.3429,141400.0
2011-11-09 15:00:00,44.87,45.38,44.85,45.31,234900.0,35.3114,35.7128,35.2957,35.6577,234900.0
2011-11-09 15:30:00,45.29,45.33,44.78,45.05,442500.0,35.6419,35.6734,35.2406,35.4531,442500.0
2011-11-10 09:30:00,45.77,46.22,45.65,45.86,180600.0,36.0197,36.3738,35.9252,36.0905,180600.0
2011-11-10 10:00:00,45.84,46.31,45.52,45.61,217600.0,36.0748,36.4446,35.8229,35.8938,217600.0
2011-11-10 10:30:00,45.59,45.59,44.97,45.25,108800.0,35.878,35.878,35.3901,35.6105,108800.0
2011-11-10 11:00:00,45.2,45.53,45.17,45.34,95900.0,35.5711,35.8308,35.5475,35.6813,95900.0
2011-11-10 11:30:00,45.32,45.85,45.27,45.63,85700.0,35.6655,36.0826,35.6262,35.9095,85700.0
2011-11-10 12:00:00,45.65,45.8,45.5,45.51,48500.0,35.9252,36.0433,35.8072,35.8151,48500.0
2011-11-10 12:30:00,45.51,45.81,45.28,45.76,100900.0,35.8151,36.0512,35.6341,36.0118,100900.0
2011-11-10 13:00:00,45.76,46.05,45.55,45.78,63300.0,36.0118,36.24,35.8465,36.0276,63300.0
2011-11-10 13:30:00,45.77,45.97,45.57,45.78,51300.0,36.0197,36.1771,35.8623,36.0276,51300.0
2011-11-10 14:00:00,45.8,45.8,45.25,45.28,108100.0,36.0433,36.0433,35.6105,35.6341,108100.0
2011-11-10 14:30:00,45.26,45.44,44.98,45.0,89400.0,35.6183,35.76,35.398,35.4137,89400.0
2011-11-10 15:00:00,45.0,45.35,44.94,45.27,138800.0,35.4137,35.6892,35.3665,35.6262,138800.0
2011-11-10 15:30:00,45.28,45.46,45.04,45.34,312400.0,35.6341,35.7757,35.4452,35.6813,312400.0
2011-11-11 09:30:00,45.93,46.5,45.82,46.37,54900.0,36.1456,36.5942,36.059,36.4919,54900.0
2011-11-11 10:00:00,46.43,46.88,46.43,46.88,86000.0,36.5391,36.8932,36.5391,36.8932,86000.0
2011-11-11 10:30:00,46.93,47.33,46.9,46.91,64600.0,36.9326,37.2474,36.909,36.9168,64600.0
2011-11-11 11:00:00,46.91,47.0,46.66,46.71,98600.0,36.9168,36.9877,36.7201,36.7594,98600.0
2011-11-11 11:30:00,46.72,46.79,46.47,46.51,48800.0,36.7673,36.8224,36.5706,36.602,48800.0
2011-11-11 12:00:00,46.53,46.64,46.31,46.34,32900.0,36.6178,36.7043,36.4446,36.4683,32900.0
2011-11-11 12:30:00,46.36,46.54,46.29,46.52,32300.0,36.484,36.6257,36.4289,36.6099,32300.0
2011-11-11 13:00:00,46.52,46.72,46.41,46.48,39800.0,36.6099,36.7673,36.5233,36.5784,39800.0
2011-11-11 13:30:00,46.5,46.6,46.27,46.36,41700.0,36.5942,36.6729,36.4132,36.484,41700.0
2011-11-11 14:00:00,46.35,46.57,46.31,46.47,45100.0,36.4761,36.6493,36.4446,36.5706,45100.0
2011-11-11 14:30:00,46.49,46.64,46.4,46.49,43300.0,36.5863,36.7043,36.5155,36.5863,43300.0
2011-11-11 15:00:00,46.48,46.61,46.32,46.61,86000.0,36.5784,36.6807,36.4525,36.6807,86000.0
2011-11-11 15:30:00,46.6,46.62,46.39,46.42,311800.0,36.6729,36.6886,36.5076,36.5312,311800.0
2011-11-14 09:30:00,46.04,46.94,45.98,46.42,56300.0,36.2322,36.9404,36.1849,36.5312,56300.0
2011-11-14 10:00:00,46.38,46.89,46.33,46.68,62100.0,36.4997,36.9011,36.4604,36.7358,62100.0
2011-11-14 10:30:00,46.7,46.7,46.04,46.17,60700.0,36.7516,36.7516,36.2322,36.3345,60700.0
2011-11-14 11:00:00,46.16,46.35,45.93,46.07,61300.0,36.3266,36.4761,36.1456,36.2558,61300.0
2011-11-14 11:30:00,46.07,46.19,45.79,45.87,70400.0,36.2558,36.3502,36.0354,36.0984,70400.0
2011-11-14 12:00:00,45.88,46.08,45.69,45.77,48200.0,36.1062,36.2636,35.9567,36.0197,48200.0
2011-11-14 12:30:00,45.77,46.04,45.63,46.03,37500.0,36.0197,36.2322,35.9095,36.2243,37500.0
2011-11-14 13:00:00,46.0,46.05,45.86,46.05,42100.0,36.2007,36.24,36.0905,36.24,42100.0
2011-11-14 13:30:00,46.05,46.23,45.92,45.96,77600.0,36.24,36.3817,36.1377,36.1692,77600.0
2011-11-14 14:00:00,45.96,46.22,45.91,45.96,73500.0,36.1692,36.3738,36.1299,36.1692,73500.0
2011-11-14 14:30:00,45.94,46.07,45.72,45.77,72700.0,36.1535,36.2558,35.9803,36.0197,72700.0
2011-11-14 15:00:00,45.76,46.15,45.76,46.05,115800.0,36.0118,36.3187,36.0118,36.24,115800.0
2011-11-14 15:30:00,46.05,46.29,46.0,46.16,159300.0,36.24,36.4289,36.2007,36.3266,159300.0
2011-11-15 09:30:00,46.22,47.15,46.13,46.96,97000.0,36.3738,37.1057,36.303,36.9562,97000.0
2011-11-15 10:00:00,46.91,47.01,46.27,46.29,101100.0,36.9168,36.9955,36.4132,36.4289,101100.0
2011-11-15 10:30:00,46.28,46.57,45.93,45.93,101400.0,36.421,36.6493,36.1456,36.1456,101400.0
2011-11-15 11:00:00,45.95,46.11,45.72,45.81,48100.0,36.1613,36.2873,35.9803,36.0512,48100.0
2011-11-15 11:30:00,45.83,45.99,45.56,45.99,45000.0,36.0669,36.1928,35.8544,36.1928,45000.0
2011-11-15 12:00:00,46.0,46.3,45.94,46.19,106200.0,36.2007,36.4368,36.1535,36.3502,106200.0
2011-11-15 12:30:00,46.19,46.63,46.18,46.63,88900.0,36.3502,36.6965,36.3423,36.6965,88900.0
2011-11-15 13:00:00,46.61,46.73,46.38,46.55,69000.0,36.6807,36.7752,36.4997,36.6335,69000.0
2011-11-15 13:30:00,46.55,46.75,46.49,46.68,57900.0,36.6335,36.7909,36.5863,36.7358,57900.0
2011-11-15 14:00:00,46.66,46.73,46.45,46.51,74800.0,36.7201,36.7752,36.5548,36.602,74800.0
2011-11-15 14:30:00,46.51,46.62,46.38,46.5,128300.0,36.602,36.6886,36.4997,36.5942,128300.0
2011-11-15 15:00:00,46.51,46.74,46.5,46.66,101300.0,36.602,36.783,36.5942,36.7201,101300.0
2011-11-15 15:30:00,46.65,46.73,46.4,46.42,248900.0,36.7122,36.7752,36.5155,36.5312,248900.0
2011-11-16 09:30:00,45.94,46.64,45.71,46.51,84000.0,36.1535,36.7043,35.9725,36.602,84000.0
2011-11-16 10:00:00,46.55,46.82,46.24,46.69,117200.0,36.6335,36.846,36.3896,36.7437,117200.0
2011-11-16 10:30:00,46.66,47.3,46.58,47.17,149300.0,36.7201,37.2237,36.6571,37.1214,149300.0
2011-11-16 11:00:00,47.18,47.55,47.16,47.34,96900.0,37.1293,37.4205,37.1136,37.2552,96900.0
2011-11-16 11:30:00,47.33,47.41,46.96,47.11,128700.0,37.2474,37.3103,36.9562,37.0742,128700.0
2011-11-16 12:00:00,47.1,47.15,46.97,46.99,105000.0,37.0664,37.1057,36.964,36.9798,105000.0
2011-11-16 12:30:00,46.99,47.05,46.84,46.92,120600.0,36.9798,37.027,36.8617,36.9247,120600.0
2011-11-16 13:00:00,46.96,47.06,46.81,46.98,92500.0,36.9562,37.0349,36.8381,36.9719,92500.0
2011-11-16 13:30:00,46.98,47.57,46.97,47.38,137600.0,36.9719,37.4362,36.964,37.2867,137600.0
2011-11-16 14:00:00,47.38,47.48,47.16,47.24,90800.0,37.2867,37.3654,37.1136,37.1765,90800.0
2011-11-16 14:30:00,47.24,47.3,46.97,47.15,201600.0,37.1765,37.2237,36.964,37.1057,201600.0
2011-11-16 15:00:00,47.16,47.26,46.8,46.8,246600.0,37.1136,37.1923,36.8303,36.8303,246600.0
2011-11-16 15:30:00,46.8,46.92,46.36,46.56,480900.0,36.8303,36.9247,36.484,36.6414,480900.0
2011-11-17 09:30:00,46.4,46.91,45.88,46.17,35500.0,36.5155,36.9168,36.1062,36.3345,35500.0
2011-11-17 10:00:00,46.18,46.33,45.85,46.2,62500.0,36.3423,36.4604,36.0826,36.3581,62500.0
2011-11-17 10:30:00,46.2,46.32,45.98,46.07,69000.0,36.3581,36.4525,36.1849,36.2558,69000.0
2011-11-17 11:00:00,46.04,46.1,45.75,45.81,69700.0,36.2322,36.2794,36.0039,36.0512,69700.0
2011-11-17 11:30:00,45.81,46.05,45.63,45.71,49900.0,36.0512,36.24,35.9095,35.9725,49900.0
2011-11-17 12:00:00,45.74,45.74,45.3,45.47,59800.0,35.9961,35.9961,35.6498,35.7836,59800.0
2011-11-17 12:30:00,45.46,45.46,44.51,44.9,102300.0,35.7757,35.7757,35.0281,35.335,102300.0
2011-11-17 13:00:00,44.91,44.91,44.36,44.66,162000.0,35.3429,35.3429,34.9101,35.1461,162000.0
2011-11-17 13:30:00,44.65,44.67,44.14,44.51,141500.0,35.1383,35.154,34.7369,35.0281,141500.0
2011-11-17 14:00:00,44.49,44.52,44.18,44.29,109900.0,35.0124,35.036,34.7684,34.855,109900.0
2011-11-17 14:30:00,44.28,44.73,44.13,44.67,166000.0,34.8471,35.2012,34.729,35.154,166000.0
2011-11-17 15:00:00,44.66,44.74,44.25,44.31,198400.0,35.1461,35.2091,34.8235,34.8707,198400.0
2011-11-17 15:30:00,44.31,44.59,44.11,44.45,364000.0,34.8707,35.0911,34.7133,34.9809,364000.0
2011-11-18 09:30:00,44.66,45.04,44.51,44.88,163300.0,35.1461,35.4452,35.0281,35.3193,163300.0
2011-11-18 10:00:00,44.89,44.93,44.16,44.37,128200.0,35.3271,35.3586,34.7527,34.9179,128200.0
2011-11-18 10:30:00,44.36,44.83,44.17,44.65,293900.0,34.9101,35.2799,34.7605,35.1383,293900.0
2011-11-18 11:00:00,44.68,44.73,44.41,44.55,136400.0,35.1619,35.2012,34.9494,35.0596,136400.0
2011-11-18 11:30:00,44.56,44.62,44.25,44.35,127300.0,35.0674,35.1147,34.8235,34.9022,127300.0
2011-11-18 12:00:00,44.37,44.44,43.92,44.36,131900.0,34.9179,34.973,34.5638,34.9101,131900.0
2011-11-18 12:30:00,44.36,44.49,44.28,44.37,78800.0,34.9101,35.0124,34.8471,34.9179,78800.0
2011-11-18 13:00:00,44.39,44.69,44.37,44.66,69300.0,34.9337,35.1698,34.9179,35.1461,69300.0
2011-11-18 13:30:00,44.65,44.85,44.63,44.7,89200.0,35.1383,35.2957,35.1225,35.1776,89200.0
2011-11-18 14:00:00,44.69,45.01,44.51,44.66,101300.0,35.1698,35.4216,35.0281,35.1461,101300.0
2011-11-18 14:30:00,44.67,44.92,44.59,44.62,54200.0,35.154,35.3508,35.0911,35.1147,54200.0
2011-11-18 15:00:00,44.61,44.78,44.5,44.67,120900.0,35.1068,35.2406,35.0202,35.154,120900.0
2011-11-18 15:30:00,44.67,44.8,44.55,44.6,529100.0,35.154,35.2563,35.0596,35.0989,529100.0
2011-11-21 09:30:00,43.6,43.6,42.55,42.71,102600.0,34.312,34.312,33.4856,33.6116,102600.0
2011-11-21 10:00:00,42.77,42.94,42.52,42.82,142900.0,33.6588,33.7926,33.462,33.6981,142900.0
2011-11-21 10:30:00,42.82,42.86,42.03,42.09,75900.0,33.6981,33.7296,33.0764,33.1236,75900.0
2011-11-21 11:00:00,42.11,42.52,41.98,42.51,61200.0,33.1394,33.462,33.0371,33.4542,61200.0
2011-11-21 11:30:00,42.5,42.57,42.13,42.29,122400.0,33.4463,33.5014,33.1551,33.281,122400.0
2011-11-21 12:00:00,42.31,42.39,42.15,42.17,81700.0,33.2968,33.3597,33.1708,33.1866,81700.0
2011-11-21 12:30:00,42.17,42.39,42.1,42.26,117500.0,33.1866,33.3597,33.1315,33.2574,117500.0
2011-11-21 13:00:00,42.25,42.57,42.25,42.37,67300.0,33.2495,33.5014,33.2495,33.344,67300.0
2011-11-21 13:30:00,42.36,42.4,42.23,42.25,75800.0,33.3361,33.3676,33.2338,33.2495,75800.0
2011-11-21 14:00:00,42.25,42.84,42.21,42.66,80800.0,33.2495,33.7139,33.2181,33.5722,80800.0
2011-11-21 14:30:00,42.65,43.09,42.65,43.0,190000.0,33.5643,33.9106,33.5643,33.8398,190000.0
2011-11-21 15:00:00,42.98,43.39,42.86,43.34,179600.0,33.824,34.1467,33.7296,34.1073,179600.0
2011-11-21 15:30:00,43.34,43.55,43.19,43.21,285300.0,34.1073,34.2726,33.9893,34.005,285300.0
2011-11-22 09:30:00,43.28,43.58,42.99,43.28,96600.0,34.0601,34.2962,33.8319,34.0601,96600.0
2011-11-22 10:00:00,43.29,43.42,42.81,43.11,58600.0,34.068,34.1703,33.6902,33.9263,58600.0
2011-11-22 10:30:00,43.06,43.09,42.4,42.44,103700.0,33.887,33.9106,33.3676,33.3991,103700.0
2011-11-22 11:00:00,42.44,42.5,42.05,42.24,205900.0,33.3991,33.4463,33.0921,33.2417,205900.0
2011-11-22 11:30:00,42.26,42.26,41.87,42.09,104900.0,33.2574,33.2574,32.9505,33.1236,104900.0
2011-11-22 12:00:00,42.08,42.47,42.0,42.07,152700.0,33.1158,33.4227,33.0528,33.1079,152700.0
2011-11-22 12:30:00,42.07,42.34,41.99,42.33,99800.0,33.1079,33.3204,33.0449,33.3125,99800.0
2011-11-22 13:00:00,42.36,42.64,42.21,42.41,162200.0,33.3361,33.5565,33.2181,33.3755,162200.0
2011-11-22 13:30:00,42.39,42.63,42.05,42.15,112300.0,33.3597,33.5486,33.0921,33.1708,112300.0
2011-11-22 14:00:00,42.16,42.35,42.07,42.27,82100.0,33.1787,33.3282,33.1079,33.2653,82100.0
2011-11-22 14:30:00,42.26,42.32,41.92,41.97,132700.0,33.2574,33.3046,32.9898,33.0292,132700.0
2011-11-22 15:00:00,41.98,42.08,41.8,41.95,212900.0,33.0371,33.1158,32.8954,33.0135,212900.0
2011-11-22 15:30:00,41.96,42.23,41.83,42.16,417900.0,33.0213,33.2338,32.919,33.1787,417900.0
2011-11-23 09:30:00,42.2,42.94,42.04,42.55,349900.0,33.2102,33.7926,33.0843,33.4856,349900.0
2011-11-23 10:00:00,42.52,42.55,41.72,41.86,348000.0,33.462,33.4856,32.8324,32.9426,348000.0
2011-11-23 10:30:00,41.89,42.12,41.66,42.04,114000.0,32.9662,33.1472,32.7852,33.0843,114000.0
2011-11-23 11:00:00,42.05,42.19,41.61,41.61,90200.0,33.0921,33.2023,32.7459,32.7459,90200.0
2011-11-23 11:30:00,41.6,41.72,41.46,41.63,60800.0,32.738,32.8324,32.6278,32.7616,60800.0
2011-11-23 12:00:00,41.61,41.78,41.61,41.69,83600.0,32.7459,32.8797,32.7459,32.8088,83600.0
2011-11-23 12:30:00,41.68,41.97,41.61,41.92,45700.0,32.801,33.0292,32.7459,32.9898,45700.0
2011-11-23 13:00:00,41.9,41.96,41.82,41.95,74200.0,32.9741,33.0213,32.9111,33.0135,74200.0
2011-11-23 13:30:00,41.97,42.0,41.59,41.64,78500.0,33.0292,33.0528,32.7301,32.7695,78500.0
2011-11-23 14:00:00,41.64,41.7,41.26,41.34,99300.0,32.7695,32.8167,32.4704,32.5334,99300.0
2011-11-23 14:30:00,41.33,41.48,41.23,41.38,141100.0,32.5255,32.6436,32.4468,32.5649,141100.0
2011-11-23 15:00:00,41.37,41.83,41.3,41.77,207500.0,32.557,32.919,32.5019,32.8718,207500.0
2011-11-23 15:30:00,41.76,42.14,41.63,41.64,286800.0,32.8639,33.163,32.7616,32.7695,286800.0
2011-11-25 09:30:00,41.59,42.02,41.32,41.5,50600.0,32.7301,33.0685,32.5177,32.6593,50600.0
2011-11-25 10:00:00,41.42,41.98,41.37,41.72,64600.0,32.5964,33.0371,32.557,32.8324,64600.0
2011-11-25 10:30:00,41.69,41.85,41.65,41.7,76200.0,32.8088,32.9348,32.7774,32.8167,76200.0
2011-11-25 11:00:00,41.72,41.81,41.62,41.66,70700.0,32.8324,32.9033,32.7538,32.7852,70700.0
2011-11-25 11:30:00,41.63,41.72,41.53,41.6,132000.0,32.7616,32.8324,32.6829,32.738,132000.0
2011-11-25 12:00:00,41.59,41.68,41.07,41.41,127900.0,32.7301,32.801,32.3209,32.5885,127900.0
2011-11-25 12:30:00,41.43,41.6,41.24,41.24,90900.0,32.6042,32.738,32.4547,32.4547,90900.0
2011-11-28 09:30:00,42.87,43.55,42.87,43.55,161200.0,33.7375,34.2726,33.7375,34.2726,161200.0
2011-11-28 10:00:00,43.54,43.89,43.42,43.64,102600.0,34.2647,34.5402,34.1703,34.3434,102600.0
2011-11-28 10:30:00,43.64,43.84,43.45,43.6,114900.0,34.3434,34.5008,34.1939,34.312,114900.0
2011-11-28 11:00:00,43.58,43.85,43.58,43.81,101800.0,34.2962,34.5087,34.2962,34.4772,101800.0
2011-11-28 11:30:00,43.81,43.94,43.61,43.74,64200.0,34.4772,34.5795,34.3198,34.4221,64200.0
2011-11-28 12:00:00,43.72,43.83,43.43,43.44,99400.0,34.4064,34.493,34.1782,34.186,99400.0
2011-11-28 12:30:00,43.43,43.49,43.27,43.29,73200.0,34.1782,34.2254,34.0523,34.068,73200.0
2011-11-28 13:00:00,43.29,43.77,43.17,43.75,88100.0,34.068,34.4457,33.9736,34.43,88100.0
2011-11-28 13:30:00,43.74,43.91,43.71,43.72,97200.0,34.4221,34.5559,34.3985,34.4064,97200.0
2011-11-28 14:00:00,43.7,43.97,43.59,43.78,94700.0,34.3907,34.6031,34.3041,34.4536,94700.0
2011-11-28 14:30:00,43.77,43.83,43.52,43.6,106000.0,34.4457,34.493,34.249,34.312,106000.0
2011-11-28 15:00:00,43.61,43.75,43.17,43.47,151600.0,34.3198,34.43,33.9736,34.2096,151600.0
2011-11-28 15:30:00,43.45,43.79,43.39,43.79,406300.0,34.1939,34.4615,34.1467,34.4615,406300.0
2011-11-29 09:30:00,43.82,43.89,43.1,43.41,104700.0,34.4851,34.5402,33.9185,34.1624,104700.0
2011-11-29 10:00:00,43.47,43.71,43.27,43.3,239900.0,34.2096,34.3985,34.0523,34.0759,239900.0
2011-11-29 10:30:00,43.3,43.33,42.97,43.06,140300.0,34.0759,34.0995,33.8162,33.887,140300.0
2011-11-29 11:00:00,43.05,43.24,42.83,43.18,71800.0,33.8791,34.0286,33.706,33.9814,71800.0
2011-11-29 11:30:00,43.17,43.45,42.94,42.98,61100.0,33.9736,34.1939,33.7926,33.824,61100.0
2011-11-29 12:00:00,42.98,43.44,42.97,43.44,114400.0,33.824,34.186,33.8162,34.186,114400.0
2011-11-29 12:30:00,43.43,43.43,43.07,43.23,53500.0,34.1782,34.1782,33.8949,34.0208,53500.0
2011-11-29 13:00:00,43.22,43.22,42.74,43.08,81800.0,34.0129,34.0129,33.6352,33.9027,81800.0
2011-11-29 13:30:00,43.07,43.07,42.73,42.78,46500.0,33.8949,33.8949,33.6273,33.6666,46500.0
2011-11-29 14:00:00,42.79,42.84,42.64,42.78,40800.0,33.6745,33.7139,33.5565,33.6666,40800.0
2011-11-29 14:30:00,42.78,42.92,42.61,42.77,76700.0,33.6666,33.7768,33.5329,33.6588,76700.0
2011-11-29 15:00:00,42.78,42.97,42.7,42.85,113900.0,33.6666,33.8162,33.6037,33.7217,113900.0
2011-11-29 15:30:00,42.86,43.06,42.72,42.76,236500.0,33.7296,33.887,33.6194,33.6509,236500.0
2011-11-30 09:30:00,45.1,45.9,44.89,45.68,207600.0,35.4924,36.122,35.3271,35.9489,207600.0
2011-11-30 10:00:00,45.68,45.76,45.47,45.62,161300.0,35.9489,36.0118,35.7836,35.9016,161300.0
2011-11-30 10:30:00,45.6,46.03,45.57,45.9,186400.0,35.8859,36.2243,35.8623,36.122,186400.0
2011-11-30 11:00:00,45.88,45.92,45.73,45.76,30900.0,36.1062,36.1377,35.9882,36.0118,30900.0
2011-11-30 11:30:00,45.74,45.9,45.71,45.78,38700.0,35.9961,36.122,35.9725,36.0276,38700.0
2011-11-30 12:00:00,45.76,45.78,45.59,45.73,32400.0,36.0118,36.0276,35.878,35.9882,32400.0
2011-11-30 12:30:00,45.74,45.81,45.43,45.46,35700.0,35.9961,36.0512,35.7521,35.7757,35700.0
2011-11-30 13:00:00,45.49,45.57,45.38,45.38,37600.0,35.7993,35.8623,35.7128,35.7128,37600.0
2011-11-30 13:30:00,45.39,45.57,45.25,45.29,43500.0,35.7206,35.8623,35.6105,35.6419,43500.0
2011-11-30 14:00:00,45.29,45.35,44.96,44.96,101800.0,35.6419,35.6892,35.3822,35.3822,101800.0
2011-11-30 14:30:00,44.96,45.21,44.96,45.13,111700.0,35.3822,35.579,35.3822,35.516,111700.0
2011-11-30 15:00:00,45.14,45.37,45.06,45.27,139700.0,35.5239,35.7049,35.4609,35.6262,139700.0
2011-11-30 15:30:00,45.27,45.8,45.24,45.74,364700.0,35.6262,36.0433,35.6026,35.9961,364700.0
2011-12-01 09:30:00,45.48,46.02,45.06,45.99,95100.0,35.7915,36.2164,35.4609,36.1928,95100.0
2011-12-01 10:00:00,45.99,46.09,45.84,45.94,153700.0,36.1928,36.2715,36.0748,36.1535,153700.0
2011-12-01 10:30:00,45.94,45.94,45.45,45.46,132900.0,36.1535,36.1535,35.7679,35.7757,132900.0
2011-12-01 11:00:00,45.47,45.71,44.92,44.99,104900.0,35.7836,35.9725,35.3508,35.4058,104900.0
2011-12-01 11:30:00,44.98,45.6,44.91,45.56,60300.0,35.398,35.8859,35.3429,35.8544,60300.0
2011-12-01 12:00:00,45.54,45.64,45.38,45.55,38500.0,35.8387,35.9174,35.7128,35.8465,38500.0
2011-12-01 12:30:00,45.55,45.58,45.0,45.01,66700.0,35.8465,35.8702,35.4137,35.4216,66700.0
2011-12-01 13:00:00,45.01,45.38,45.0,45.37,27200.0,35.4216,35.7128,35.4137,35.7049,27200.0
2011-12-01 13:30:00,45.37,45.69,45.29,45.69,36100.0,35.7049,35.9567,35.6419,35.9567,36100.0
2011-12-01 14:00:00,45.7,45.7,45.41,45.47,115000.0,35.9646,35.9646,35.7364,35.7836,115000.0
2011-12-01 14:30:00,45.48,45.61,45.38,45.5,48400.0,35.7915,35.8938,35.7128,35.8072,48400.0
2011-12-01 15:00:00,45.5,45.61,45.44,45.56,68700.0,35.8072,35.8938,35.76,35.8544,68700.0
2011-12-01 15:30:00,45.55,45.57,45.24,45.25,208600.0,35.8465,35.8623,35.6026,35.6105,208600.0
2011-12-02 09:30:00,45.97,46.46,45.92,46.26,162600.0,36.1771,36.5627,36.1377,36.4053,162600.0
2011-12-02 10:00:00,46.24,46.44,46.1,46.21,140700.0,36.3896,36.547,36.2794,36.366,140700.0
2011-12-02 10:30:00,46.21,46.35,46.09,46.28,47900.0,36.366,36.4761,36.2715,36.421,47900.0
2011-12-02 11:00:00,46.26,46.29,45.69,45.9,114900.0,36.4053,36.4289,35.9567,36.122,114900.0
2011-12-02 11:30:00,45.95,46.18,45.74,45.82,153300.0,36.1613,36.3423,35.9961,36.059,153300.0
2011-12-02 12:00:00,45.78,45.89,45.63,45.76,26300.0,36.0276,36.1141,35.9095,36.0118,26300.0
2011-12-02 12:30:00,45.73,45.84,45.62,45.72,44200.0,35.9882,36.0748,35.9016,35.9803,44200.0
2011-12-02 13:00:00,45.71,45.81,45.39,45.39,40300.0,35.9725,36.0512,35.7206,35.7206,40300.0
2011-12-02 13:30:00,45.39,45.49,45.26,45.41,47400.0,35.7206,35.7993,35.6183,35.7364,47400.0
2011-12-02 14:00:00,45.41,45.55,45.16,45.46,47500.0,35.7364,35.8465,35.5396,35.7757,47500.0
2011-12-02 14:30:00,45.47,45.47,45.17,45.2,47600.0,35.7836,35.7836,35.5475,35.5711,47600.0
2011-12-02 15:00:00,45.19,45.39,45.19,45.29,57900.0,35.5632,35.7206,35.5632,35.6419,57900.0
2011-12-02 15:30:00,45.3,45.36,45.07,45.2,163100.0,35.6498,35.697,35.4688,35.5711,163100.0
2011-12-05 09:30:00,46.15,46.24,45.47,46.15,299700.0,36.3187,36.3896,35.7836,36.3187,299700.0
2011-12-05 10:00:00,46.14,46.23,45.89,46.11,113800.0,36.3109,36.3817,36.1141,36.2873,113800.0
2011-12-05 10:30:00,46.18,46.29,46.09,46.22,110400.0,36.3423,36.4289,36.2715,36.3738,110400.0
2011-12-05 11:00:00,46.21,46.33,46.1,46.21,48800.0,36.366,36.4604,36.2794,36.366,48800.0
2011-12-05 11:30:00,46.22,46.23,46.11,46.15,40400.0,36.3738,36.3817,36.2873,36.3187,40400.0
2011-12-05 12:00:00,46.15,46.36,46.13,46.23,84700.0,36.3187,36.484,36.303,36.3817,84700.0
2011-12-05 12:30:00,46.22,46.36,46.22,46.27,48300.0,36.3738,36.484,36.3738,36.4132,48300.0
2011-12-05 13:00:00,46.26,46.49,46.25,46.46,81300.0,36.4053,36.5863,36.3974,36.5627,81300.0
2011-12-05 13:30:00,46.46,46.55,45.94,46.14,85900.0,36.5627,36.6335,36.1535,36.3109,85900.0
2011-12-05 14:00:00,46.12,46.12,45.67,45.91,45900.0,36.2951,36.2951,35.941,36.1299,45900.0
2011-12-05 14:30:00,45.89,46.0,45.8,45.96,39600.0,36.1141,36.2007,36.0433,36.1692,39600.0
2011-12-05 15:00:00,45.97,46.08,45.43,45.62,117800.0,36.1771,36.2636,35.7521,35.9016,117800.0
2011-12-05 15:30:00,45.63,46.03,45.59,46.0,210400.0,35.9095,36.2243,35.878,36.2007,210400.0
2011-12-06 09:30:00,46.21,46.27,45.44,45.83,186200.0,36.366,36.4132,35.76,36.0669,186200.0
2011-12-06 10:00:00,45.84,46.08,45.76,46.05,135300.0,36.0748,36.2636,36.0118,36.24,135300.0
2011-12-06 10:30:00,46.05,46.16,45.8,45.86,55100.0,36.24,36.3266,36.0433,36.0905,55100.0
2011-12-06 11:00:00,45.89,45.96,45.77,45.91,38400.0,36.1141,36.1692,36.0197,36.1299,38400.0
2011-12-06 11:30:00,45.9,45.95,45.63,45.78,60500.0,36.122,36.1613,35.9095,36.0276,60500.0
2011-12-06 12:00:00,45.77,45.94,45.69,45.93,82700.0,36.0197,36.1535,35.9567,36.1456,82700.0
2011-12-06 12:30:00,45.9,46.04,45.87,45.95,64900.0,36.122,36.2322,36.0984,36.1613,64900.0
2011-12-06 13:00:00,45.95,46.01,45.87,45.96,79900.0,36.1613,36.2086,36.0984,36.1692,79900.0
2011-12-06 13:30:00,45.96,45.99,45.9,45.95,35500.0,36.1692,36.1928,36.122,36.1613,35500.0
2011-12-06 14:00:00,45.95,46.04,45.89,46.0,76900.0,36.1613,36.2322,36.1141,36.2007,76900.0
2011-12-06 14:30:00,46.01,46.3,45.97,46.22,160800.0,36.2086,36.4368,36.1771,36.3738,160800.0
2011-12-06 15:00:00,46.23,46.23,46.04,46.04,96200.0,36.3817,36.3817,36.2322,36.2322,96200.0
2011-12-06 15:30:00,46.05,46.23,45.91,45.94,195700.0,36.24,36.3817,36.1299,36.1535,195700.0
2011-12-07 09:30:00,45.53,45.7,44.33,44.6,437500.0,35.8308,35.9646,34.8864,35.0989,437500.0
2011-12-07 10:00:00,44.59,45.08,44.49,44.92,109600.0,35.0911,35.4767,35.0124,35.3508,109600.0
2011-12-07 10:30:00,44.91,45.23,44.84,45.05,95000.0,35.3429,35.5947,35.2878,35.4531,95000.0
2011-12-07 11:00:00,45.06,45.53,45.01,45.48,54900.0,35.4609,35.8308,35.4216,35.7915,54900.0
2011-12-07 11:30:00,45.49,45.67,45.41,45.41,49800.0,35.7993,35.941,35.7364,35.7364,49800.0
2011-12-07 12:00:00,45.44,45.61,45.39,45.51,68000.0,35.76,35.8938,35.7206,35.8151,68000.0
2011-12-07 12:30:00,45.52,45.67,45.51,45.52,45700.0,35.8229,35.941,35.8151,35.8229,45700.0
2011-12-07 13:00:00,45.52,45.59,45.32,45.55,48200.0,35.8229,35.878,35.6655,35.8465,48200.0
2011-12-07 13:30:00,45.55,45.58,45.16,45.23,48300.0,35.8465,35.8702,35.5396,35.5947,48300.0
2011-12-07 14:00:00,45.24,45.28,44.91,45.08,60600.0,35.6026,35.6341,35.3429,35.4767,60600.0
2011-12-07 14:30:00,45.09,45.25,44.79,44.81,81900.0,35.4845,35.6105,35.2485,35.2642,81900.0
2011-12-07 15:00:00,44.82,45.19,44.73,45.16,100300.0,35.2721,35.5632,35.2012,35.5396,100300.0
2011-12-07 15:30:00,45.17,45.67,45.12,45.43,221300.0,35.5475,35.941,35.5082,35.7521,221300.0
2011-12-08 09:30:00,45.02,46.06,44.98,45.57,274700.0,35.4295,36.2479,35.398,35.8623,274700.0
2011-12-08 10:00:00,45.56,45.59,44.89,44.9,47200.0,35.8544,35.878,35.3271,35.335,47200.0
2011-12-08 10:30:00,44.86,45.16,44.71,44.72,94100.0,35.3035,35.5396,35.1855,35.1934,94100.0
2011-12-08 11:00:00,44.69,44.77,44.41,44.49,53000.0,35.1698,35.2327,34.9494,35.0124,53000.0
2011-12-08 11:30:00,44.49,44.58,44.3,44.55,41200.0,35.0124,35.0832,34.8628,35.0596,41200.0
2011-12-08 12:00:00,44.55,44.74,44.46,44.5,44500.0,35.0596,35.2091,34.9888,35.0202,44500.0
2011-12-08 12:30:00,44.51,44.51,44.31,44.38,30900.0,35.0281,35.0281,34.8707,34.9258,30900.0
2011-12-08 13:00:00,44.38,44.38,43.82,43.85,106600.0,34.9258,34.9258,34.4851,34.5087,106600.0
2011-12-08 13:30:00,43.86,43.97,43.74,43.8,80800.0,34.5166,34.6031,34.4221,34.4693,80800.0
2011-12-08 14:00:00,43.81,43.82,43.57,43.61,142400.0,34.4772,34.4851,34.2883,34.3198,142400.0
2011-12-08 14:30:00,43.61,43.75,43.45,43.48,88600.0,34.3198,34.43,34.1939,34.2175,88600.0
2011-12-08 15:00:00,43.49,43.9,43.42,43.83,142900.0,34.2254,34.548,34.1703,34.493,142900.0
2011-12-08 15:30:00,43.82,44.25,43.35,43.48,308500.0,34.4851,34.8235,34.1152,34.2175,308500.0
2011-12-09 09:30:00,43.82,43.96,43.36,43.7,181300.0,34.4851,34.5953,34.1231,34.3907,181300.0
2011-12-09 10:00:00,43.72,44.19,43.72,43.83,80100.0,34.4064,34.7763,34.4064,34.493,80100.0
2011-12-09 10:30:00,43.83,44.08,43.57,44.02,58500.0,34.493,34.6897,34.2883,34.6425,58500.0
2011-12-09 11:00:00,44.04,44.31,44.02,44.31,53900.0,34.6582,34.8707,34.6425,34.8707,53900.0
2011-12-09 11:30:00,44.31,44.55,44.31,44.43,30500.0,34.8707,35.0596,34.8707,34.9651,30500.0
2011-12-09 12:00:00,44.45,44.55,44.36,44.37,70200.0,34.9809,35.0596,34.9101,34.9179,70200.0
2011-12-09 12:30:00,44.38,44.71,44.38,44.58,63900.0,34.9258,35.1855,34.9258,35.0832,63900.0
2011-12-09 13:00:00,44.58,44.77,44.54,44.75,39600.0,35.0832,35.2327,35.0517,35.217,39600.0
2011-12-09 13:30:00,44.75,44.81,44.63,44.72,31100.0,35.217,35.2642,35.1225,35.1934,31100.0
2011-12-09 14:00:00,44.72,44.87,44.68,44.85,49300.0,35.1934,35.3114,35.1619,35.2957,49300.0
2011-12-09 14:30:00,44.88,45.07,44.85,44.97,91900.0,35.3193,35.4688,35.2957,35.3901,91900.0
2011-12-09 15:00:00,44.98,45.15,44.95,45.12,203600.0,35.398,35.5318,35.3744,35.5082,203600.0
2011-12-09 15:30:00,45.12,45.26,45.01,45.12,238500.0,35.5082,35.6183,35.4216,35.5082,238500.0
2011-12-12 09:30:00,44.37,44.39,43.06,43.16,169700.0,34.9179,34.9337,33.887,33.9657,169700.0
2011-12-12 10:00:00,43.19,43.21,42.89,42.99,68300.0,33.9893,34.005,33.7532,33.8319,68300.0
2011-12-12 10:30:00,42.99,43.12,42.88,43.01,71700.0,33.8319,33.9342,33.7453,33.8476,71700.0
2011-12-12 11:00:00,43.01,43.07,42.69,42.85,60800.0,33.8476,33.8949,33.5958,33.7217,60800.0
2011-12-12 11:30:00,42.85,42.89,42.54,42.62,52600.0,33.7217,33.7532,33.4778,33.5407,52600.0
2011-12-12 12:00:00,42.61,42.64,42.38,42.41,91100.0,33.5329,33.5565,33.3518,33.3755,91100.0
2011-12-12 12:30:00,42.41,42.71,42.37,42.68,63800.0,33.3755,33.6116,33.344,33.5879,63800.0
2011-12-12 13:00:00,42.67,42.85,42.6,42.83,55500.0,33.5801,33.7217,33.525,33.706,55500.0
2011-12-12 13:30:00,42.82,42.88,42.71,42.83,46200.0,33.6981,33.7453,33.6116,33.706,46200.0
2011-12-12 14:00:00,42.84,42.95,42.72,42.76,79500.0,33.7139,33.8004,33.6194,33.6509,79500.0
2011-12-12 14:30:00,42.76,43.04,42.63,43.02,89400.0,33.6509,33.8713,33.5486,33.8555,89400.0
2011-12-12 15:00:00,43.02,43.32,42.89,43.3,240700.0,33.8555,34.0916,33.7532,34.0759,240700.0
2011-12-12 15:30:00,43.3,43.48,43.21,43.38,433800.0,34.0759,34.2175,34.005,34.1388,433800.0
2011-12-13 09:30:00,43.84,44.16,43.72,44.01,132900.0,34.5008,34.7527,34.4064,34.6346,132900.0
2011-12-13 10:00:00,44.01,44.36,43.95,43.96,120700.0,34.6346,34.9101,34.5874,34.5953,120700.0
2011-12-13 10:30:00,43.97,43.98,43.72,43.89,176000.0,34.6031,34.611,34.4064,34.5402,176000.0
2011-12-13 11:00:00,43.86,43.92,43.6,43.89,156100.0,34.5166,34.5638,34.312,34.5402,156100.0
2011-12-13 11:30:00,43.91,44.04,43.84,44.03,83300.0,34.5559,34.6582,34.5008,34.6504,83300.0
2011-12-13 12:00:00,44.04,44.06,43.83,43.9,70600.0,34.6582,34.674,34.493,34.548,70600.0
2011-12-13 12:30:00,43.9,44.11,43.86,44.11,90500.0,34.548,34.7133,34.5166,34.7133,90500.0
2011-12-13 13:00:00,44.09,44.24,43.92,44.13,60600.0,34.6976,34.8156,34.5638,34.729,60600.0
2011-12-13 13:30:00,44.1,44.27,43.98,44.25,50200.0,34.7054,34.8392,34.611,34.8235,50200.0
2011-12-13 14:00:00,44.25,44.38,43.67,43.92,80600.0,34.8235,34.9258,34.367,34.5638,80600.0
2011-12-13 14:30:00,43.93,43.94,43.49,43.74,182200.0,34.5717,34.5795,34.2254,34.4221,182200.0
2011-12-13 15:00:00,43.72,43.78,42.96,43.01,205100.0,34.4064,34.4536,33.8083,33.8476,205100.0
2011-12-13 15:30:00,43.0,43.04,42.62,42.97,292800.0,33.8398,33.8713,33.5407,33.8162,292800.0
2011-12-14 09:30:00,42.46,42.65,41.75,41.98,174700.0,33.4148,33.5643,32.8561,33.0371,174700.0
2011-12-14 10:00:00,41.95,41.96,41.34,41.51,84200.0,33.0135,33.0213,32.5334,32.6672,84200.0
2011-12-14 10:30:00,41.5,41.58,41.31,41.35,88200.0,32.6593,32.7223,32.5098,32.5413,88200.0
2011-12-14 11:00:00,41.36,41.41,40.7,40.78,139300.0,32.5491,32.5885,32.0297,32.0927,139300.0
2011-12-14 11:30:00,40.81,40.84,40.57,40.79,67000.0,32.1163,32.1399,31.9274,32.1006,67000.0
2011-12-14 12:00:00,40.78,41.04,40.65,40.91,80900.0,32.0927,32.2973,31.9904,32.195,80900.0
2011-12-14 12:30:00,40.92,41.34,40.91,41.33,64600.0,32.2029,32.5334,32.195,32.5255,64600.0
2011-12-14 13:00:00,41.34,41.79,41.24,41.78,103000.0,32.5334,32.8875,32.4547,32.8797,103000.0
2011-12-14 13:30:00,41.78,41.92,41.55,41.58,119700.0,32.8797,32.9898,32.6987,32.7223,119700.0
2011-12-14 14:00:00,41.59,41.61,41.45,41.51,171000.0,32.7301,32.7459,32.62,32.6672,171000.0
2011-12-14 14:30:00,41.52,41.52,41.22,41.34,95900.0,32.6751,32.6751,32.439,32.5334,95900.0
2011-12-14 15:00:00,41.33,41.58,41.17,41.49,156200.0,32.5255,32.7223,32.3996,32.6514,156200.0
2011-12-14 15:30:00,41.49,41.63,41.4,41.42,259200.0,32.6514,32.7616,32.5806,32.5964,259200.0
2011-12-15 09:30:00,41.86,42.21,41.49,41.62,144300.0,32.9426,33.2181,32.6514,32.7538,144300.0
2011-12-15 10:00:00,41.6,41.72,41.04,41.35,124100.0,32.738,32.8324,32.2973,32.5413,124100.0
2011-12-15 10:30:00,41.37,41.52,40.98,41.09,82600.0,32.557,32.6751,32.2501,32.3367,82600.0
2011-12-15 11:00:00,41.09,41.2,40.85,41.13,93100.0,32.3367,32.4232,32.1478,32.3681,93100.0
2011-12-15 11:30:00,41.15,41.17,40.85,40.92,67000.0,32.3839,32.3996,32.1478,32.2029,67000.0
2011-12-15 12:00:00,40.95,41.12,40.93,41.01,117100.0,32.2265,32.3603,32.2107,32.2737,117100.0
2011-12-15 12:30:00,41.02,41.09,40.77,40.84,121000.0,32.2816,32.3367,32.0848,32.1399,121000.0
2011-12-15 13:00:00,40.84,41.01,40.73,40.85,121400.0,32.1399,32.2737,32.0533,32.1478,121400.0
2011-12-15 13:30:00,40.85,41.12,40.68,40.89,60600.0,32.1478,32.3603,32.014,32.1793,60600.0
2011-12-15 14:00:00,40.9,41.07,40.82,40.83,77700.0,32.1871,32.3209,32.1242,32.132,77700.0
2011-12-15 14:30:00,40.84,40.84,40.53,40.56,94700.0,32.1399,32.1399,31.896,31.9196,94700.0
2011-12-15 15:00:00,40.56,40.76,40.53,40.62,225700.0,31.9196,32.077,31.896,31.9668,225700.0
2011-12-15 15:30:00,40.61,40.74,40.54,40.65,408300.0,31.9589,32.0612,31.9038,31.9904,408300.0
2011-12-16 09:30:00,40.98,42.53,40.88,41.81,771100.0,32.2501,33.4699,32.1714,32.9033,771100.0
2011-12-16 10:00:00,41.83,42.2,41.56,41.6,437900.0,32.919,33.2102,32.7065,32.738,437900.0
2011-12-16 10:30:00,41.6,41.84,41.39,41.44,337800.0,32.738,32.9269,32.5727,32.6121,337800.0
2011-12-16 11:00:00,41.45,41.57,40.88,40.94,191900.0,32.62,32.7144,32.1714,32.2186,191900.0
2011-12-16 11:30:00,40.95,40.95,40.4,40.41,190900.0,32.2265,32.2265,31.7936,31.8015,190900.0
2011-12-16 12:00:00,40.4,40.51,40.22,40.36,142900.0,31.7936,31.8802,31.652,31.7622,142900.0
2011-12-16 12:30:00,40.35,40.45,40.2,40.3,136100.0,31.7543,31.833,31.6363,31.7149,136100.0
2011-12-16 13:00:00,40.31,40.46,40.26,40.38,81700.0,31.7228,31.8409,31.6835,31.7779,81700.0
2011-12-16 13:30:00,40.38,40.46,40.23,40.27,110300.0,31.7779,31.8409,31.6599,31.6913,110300.0
2011-12-16 14:00:00,40.27,40.3,40.09,40.1,93000.0,31.6913,31.7149,31.5497,31.5576,93000.0
2011-12-16 14:30:00,40.12,40.41,40.09,40.35,111000.0,31.5733,31.8015,31.5497,31.7543,111000.0
2011-12-16 15:00:00,40.34,40.36,40.05,40.17,363100.0,31.7464,31.7622,31.5182,31.6126,363100.0
2011-12-16 15:30:00,40.18,40.31,40.12,40.29,549700.0,31.6205,31.7228,31.5733,31.7071,549700.0
2011-12-19 09:30:00,40.35,40.69,40.35,40.62,175600.0,31.7543,32.0219,31.7543,31.9668,175600.0
2011-12-19 10:00:00,40.65,40.7,40.41,40.44,143500.0,31.9904,32.0297,31.8015,31.8251,143500.0
2011-12-19 10:30:00,40.46,40.7,40.32,40.39,104100.0,31.8409,32.0297,31.7307,31.7858,104100.0
2011-12-19 11:00:00,40.38,40.43,40.01,40.4,69100.0,31.7779,31.8173,31.4867,31.7936,69100.0
2011-12-19 11:30:00,40.41,40.42,39.95,39.96,70700.0,31.8015,31.8094,31.4395,31.4474,70700.0
2011-12-19 12:00:00,39.95,40.48,39.95,40.47,55900.0,31.4395,31.8566,31.4395,31.8487,55900.0
2011-12-19 12:30:00,40.46,40.51,40.32,40.48,69900.0,31.8409,31.8802,31.7307,31.8566,69900.0
2011-12-19 13:00:00,40.49,40.64,40.45,40.6,87800.0,31.8645,31.9825,31.833,31.951,87800.0
2011-12-19 13:30:00,40.58,40.69,40.43,40.63,85500.0,31.9353,32.0219,31.8173,31.9746,85500.0
2011-12-19 14:00:00,40.62,40.66,40.5,40.52,97000.0,31.9668,31.9983,31.8723,31.8881,97000.0
2011-12-19 14:30:00,40.52,40.73,40.48,40.72,192800.0,31.8881,32.0533,31.8566,32.0455,192800.0
2011-12-19 15:00:00,40.71,40.78,40.44,40.46,472600.0,32.0376,32.0927,31.8251,31.8409,472600.0
2011-12-19 15:30:00,40.45,40.55,40.21,40.32,504000.0,31.833,31.9117,31.6441,31.7307,504000.0
2011-12-20 09:30:00,41.21,41.6,41.09,41.38,149800.0,32.4311,32.738,32.3367,32.5649,149800.0
2011-12-20 10:00:00,41.35,41.89,41.2,41.84,120400.0,32.5413,32.9662,32.4232,32.9269,120400.0
2011-12-20 10:30:00,41.89,41.94,41.78,41.84,66600.0,32.9662,33.0056,32.8797,32.9269,66600.0
2011-12-20 11:00:00,41.85,41.97,41.83,41.9,84200.0,32.9348,33.0292,32.919,32.9741,84200.0
2011-12-20 11:30:00,41.91,42.03,41.87,41.92,53500.0,32.982,33.0764,32.9505,32.9898,53500.0
2011-12-20 12:00:00,41.93,41.96,41.73,41.9,58200.0,32.9977,33.0213,32.8403,32.9741,58200.0
2011-12-20 12:30:00,41.89,41.9,41.75,41.85,36500.0,32.9662,32.9741,32.8561,32.9348,36500.0
2011-12-20 13:00:00,41.86,42.11,41.85,42.03,71100.0,32.9426,33.1394,32.9348,33.0764,71100.0
2011-12-20 13:30:00,42.04,42.05,41.86,41.91,59800.0,33.0843,33.0921,32.9426,32.982,59800.0
2011-12-20 14:00:00,41.91,41.92,41.75,41.79,50300.0,32.982,32.9898,32.8561,32.8875,50300.0
2011-12-20 14:30:00,41.81,41.96,41.81,41.91,48900.0,32.9033,33.0213,32.9033,32.982,48900.0
2011-12-20 15:00:00,41.91,42.09,41.88,42.08,94300.0,32.982,33.1236,32.9584,33.1158,94300.0
2011-12-20 15:30:00,42.07,42.15,41.94,42.03,267700.0,33.1079,33.1708,33.0056,33.0764,267700.0
2011-12-21 09:30:00,41.73,41.94,41.25,41.36,117800.0,32.8403,33.0056,32.4626,32.5491,117800.0
2011-12-21 10:00:00,41.34,41.64,41.18,41.29,104900.0,32.5334,32.7695,32.4075,32.4941,104900.0
2011-12-21 10:30:00,41.29,41.51,40.78,40.8,124000.0,32.4941,32.6672,32.0927,32.1084,124000.0
2011-12-21 11:00:00,40.81,40.89,40.68,40.84,76500.0,32.1163,32.1793,32.014,32.1399,76500.0
2011-12-21 11:30:00,40.84,40.9,40.6,40.68,111800.0,32.1399,32.1871,31.951,32.014,111800.0
2011-12-21 12:00:00,40.68,40.81,40.48,40.55,95200.0,32.014,32.1163,31.8566,31.9117,95200.0
2011-12-21 12:30:00,40.56,41.0,40.53,40.94,150600.0,31.9196,32.2658,31.896,32.2186,150600.0
2011-12-21 13:00:00,40.94,41.0,40.78,40.82,121000.0,32.2186,32.2658,32.0927,32.1242,121000.0
2011-12-21 13:30:00,40.83,41.19,40.77,41.16,83400.0,32.132,32.4154,32.0848,32.3917,83400.0
2011-12-21 14:00:00,41.17,41.21,41.1,41.11,117000.0,32.3996,32.4311,32.3445,32.3524,117000.0
2011-12-21 14:30:00,41.12,41.34,41.05,41.3,100800.0,32.3603,32.5334,32.3052,32.5019,100800.0
2011-12-21 15:00:00,41.29,41.6,41.22,41.54,169600.0,32.4941,32.738,32.439,32.6908,169600.0
2011-12-21 15:30:00,41.56,41.73,41.34,41.5,342400.0,32.7065,32.8403,32.5334,32.6593,342400.0
2011-12-22 09:30:00,41.73,42.22,41.64,42.17,52000.0,32.8403,33.2259,32.7695,33.1866,52000.0
2011-12-22 10:00:00,42.22,42.35,41.99,42.11,34400.0,33.2259,33.3282,33.0449,33.1394,34400.0
2011-12-22 10:30:00,42.13,42.14,41.68,41.73,48800.0,33.1551,33.163,32.801,32.8403,48800.0
2011-12-22 11:00:00,41.73,41.91,41.68,41.73,40300.0,32.8403,32.982,32.801,32.8403,40300.0
2011-12-22 11:30:00,41.75,41.78,41.63,41.75,32500.0,32.8561,32.8797,32.7616,32.8561,32500.0
2011-12-22 12:00:00,41.72,42.24,41.7,42.24,32000.0,32.8324,33.2417,32.8167,33.2417,32000.0
2011-12-22 12:30:00,42.24,42.24,42.09,42.18,20100.0,33.2417,33.2417,33.1236,33.1945,20100.0
2011-12-22 13:00:00,42.19,42.3,42.15,42.29,27800.0,33.2023,33.2889,33.1708,33.281,27800.0
2011-12-22 13:30:00,42.3,42.37,42.19,42.3,26700.0,33.2889,33.344,33.2023,33.2889,26700.0
2011-12-22 14:00:00,42.29,42.34,42.23,42.32,43800.0,33.281,33.3204,33.2338,33.3046,43800.0
2011-12-22 14:30:00,42.33,42.33,42.15,42.17,41800.0,33.3125,33.3125,33.1708,33.1866,41800.0
2011-12-22 15:00:00,42.19,42.36,42.19,42.33,39900.0,33.2023,33.3361,33.2023,33.3125,39900.0
2011-12-22 15:30:00,42.35,42.39,42.07,42.17,97300.0,33.3282,33.3597,33.1079,33.1866,97300.0
2011-12-23 09:30:00,42.29,42.3,41.93,42.04,83200.0,33.281,33.2889,32.9977,33.0843,83200.0
2011-12-23 10:00:00,42.04,42.1,41.85,42.05,81700.0,33.0843,33.1315,32.9348,33.0921,81700.0
2011-12-23 10:30:00,42.04,42.18,42.03,42.14,87200.0,33.0843,33.1945,33.0764,33.163,87200.0
2011-12-23 11:00:00,42.15,42.16,42.03,42.1,106800.0,33.1708,33.1787,33.0764,33.1315,106800.0
2011-12-23 11:30:00,42.11,42.17,42.06,42.13,88700.0,33.1394,33.1866,33.1,33.1551,88700.0
2011-12-23 12:00:00,42.13,42.26,42.1,42.18,50200.0,33.1551,33.2574,33.1315,33.1945,50200.0
2011-12-23 12:30:00,42.19,42.34,42.19,42.33,55000.0,33.2023,33.3204,33.2023,33.3125,55000.0
2011-12-23 13:00:00,42.34,42.35,42.08,42.13,59100.0,33.3204,33.3282,33.1158,33.1551,59100.0
2011-12-23 13:30:00,42.13,42.3,42.13,42.26,51300.0,33.1551,33.2889,33.1551,33.2574,51300.0
2011-12-23 14:00:00,42.26,42.29,42.21,42.29,200100.0,33.2574,33.281,33.2181,33.281,200100.0
2011-12-23 14:30:00,42.29,42.43,42.29,42.37,46400.0,33.281,33.3912,33.281,33.344,46400.0
2011-12-23 15:00:00,42.37,42.42,42.34,42.34,61000.0,33.344,33.3833,33.3204,33.3204,61000.0
2011-12-23 15:30:00,42.34,42.41,42.3,42.41,88800.0,33.3204,33.3755,33.2889,33.3755,88800.0
2011-12-27 09:30:00,42.48,42.68,42.16,42.55,61400.0,33.4305,33.5879,33.1787,33.4856,61400.0
2011-12-27 10:00:00,42.57,42.69,42.25,42.37,38700.0,33.5014,33.5958,33.2495,33.344,38700.0
2011-12-27 10:30:00,42.38,42.48,42.26,42.38,156500.0,33.3518,33.4305,33.2574,33.3518,156500.0
2011-12-27 11:00:00,42.35,42.57,42.35,42.57,35300.0,33.3282,33.5014,33.3282,33.5014,35300.0
2011-12-27 11:30:00,42.58,42.69,42.57,42.67,50600.0,33.5092,33.5958,33.5014,33.5801,50600.0
2011-12-27 12:00:00,42.68,42.94,42.67,42.93,47900.0,33.5879,33.7926,33.5801,33.7847,47900.0
2011-12-27 12:30:00,42.93,42.94,42.79,42.79,17400.0,33.7847,33.7926,33.6745,33.6745,17400.0
2011-12-27 13:00:00,42.79,42.84,42.67,42.73,26400.0,33.6745,33.7139,33.5801,33.6273,26400.0
2011-12-27 13:30:00,42.74,42.86,42.72,42.84,21900.0,33.6352,33.7296,33.6194,33.7139,21900.0
2011-12-27 14:00:00,42.84,42.89,42.8,42.81,27800.0,33.7139,33.7532,33.6824,33.6902,27800.0
2011-12-27 14:30:00,42.82,42.88,42.76,42.8,26500.0,33.6981,33.7453,33.6509,33.6824,26500.0
2011-12-27 15:00:00,42.8,42.81,42.65,42.69,31300.0,33.6824,33.6902,33.5643,33.5958,31300.0
2011-12-27 15:30:00,42.69,42.69,42.51,42.52,86200.0,33.5958,33.5958,33.4542,33.462,86200.0
2011-12-28 09:30:00,42.41,42.74,42.3,42.49,70400.0,33.3755,33.6352,33.2889,33.4384,70400.0
2011-12-28 10:00:00,42.38,42.38,42.03,42.12,66000.0,33.3518,33.3518,33.0764,33.1472,66000.0
2011-12-28 10:30:00,42.1,42.18,42.01,42.07,78300.0,33.1315,33.1945,33.0607,33.1079,78300.0
2011-12-28 11:00:00,42.05,42.09,41.97,42.0,92800.0,33.0921,33.1236,33.0292,33.0528,92800.0
2011-12-28 11:30:00,42.0,42.12,41.93,42.12,75100.0,33.0528,33.1472,32.9977,33.1472,75100.0
2011-12-28 12:00:00,42.12,42.29,42.03,42.28,74200.0,33.1472,33.281,33.0764,33.2732,74200.0
2011-12-28 12:30:00,42.28,42.29,42.16,42.25,66300.0,33.2732,33.281,33.1787,33.2495,66300.0
2011-12-28 13:00:00,42.24,42.38,42.23,42.31,85000.0,33.2417,33.3518,33.2338,33.2968,85000.0
2011-12-28 13:30:00,42.32,42.52,42.32,42.42,45900.0,33.3046,33.462,33.3046,33.3833,45900.0
2011-12-28 14:00:00,42.42,42.43,42.04,42.04,106800.0,33.3833,33.3912,33.0843,33.0843,106800.0
2011-12-28 14:30:00,42.04,42.09,41.99,42.04,110400.0,33.0843,33.1236,33.0449,33.0843,110400.0
2011-12-28 15:00:00,42.03,42.26,42.02,42.04,116400.0,33.0764,33.2574,33.0685,33.0843,116400.0
2011-12-28 15:30:00,42.04,42.11,41.94,41.97,265500.0,33.0843,33.1394,33.0056,33.0292,265500.0
2011-12-29 09:30:00,42.06,42.68,42.03,42.6,67500.0,33.1,33.5879,33.0764,33.525,67500.0
2011-12-29 10:00:00,42.58,42.79,42.53,42.71,73200.0,33.5092,33.6745,33.4699,33.6116,73200.0
2011-12-29 10:30:00,42.71,43.07,42.7,42.98,86000.0,33.6116,33.8949,33.6037,33.824,86000.0
2011-12-29 11:00:00,42.99,43.01,42.54,42.63,115200.0,33.8319,33.8476,33.4778,33.5486,115200.0
2011-12-29 11:30:00,42.62,42.94,42.62,42.94,49000.0,33.5407,33.7926,33.5407,33.7926,49000.0
2011-12-29 12:00:00,42.94,42.94,42.67,42.67,46400.0,33.7926,33.7926,33.5801,33.5801,46400.0
2011-12-29 12:30:00,42.67,42.85,42.61,42.83,47800.0,33.5801,33.7217,33.5329,33.706,47800.0
2011-12-29 13:00:00,42.83,42.98,42.75,42.75,50000.0,33.706,33.824,33.643,33.643,50000.0
2011-12-29 13:30:00,42.73,42.91,42.69,42.8,72400.0,33.6273,33.7689,33.5958,33.6824,72400.0
2011-12-29 14:00:00,42.8,42.83,42.7,42.73,64100.0,33.6824,33.706,33.6037,33.6273,64100.0
2011-12-29 14:30:00,42.73,42.74,42.52,42.52,116400.0,33.6273,33.6352,33.462,33.462,116400.0
2011-12-29 15:00:00,42.52,42.7,42.51,42.69,91500.0,33.462,33.6037,33.4542,33.5958,91500.0
2011-12-29 15:30:00,42.69,42.8,42.64,42.65,254200.0,33.5958,33.6824,33.5565,33.5643,254200.0
2011-12-30 09:30:00,42.64,43.04,42.51,42.99,47600.0,33.5565,33.8713,33.4542,33.8319,47600.0
2011-12-30 10:00:00,43.03,43.15,43.02,43.1,33600.0,33.8634,33.9578,33.8555,33.9185,33600.0
2011-12-30 10:30:00,43.11,43.17,42.87,42.93,57000.0,33.9263,33.9736,33.7375,33.7847,57000.0
2011-12-30 11:00:00,42.92,43.27,42.92,43.23,34100.0,33.7768,34.0523,33.7768,34.0208,34100.0
2011-12-30 11:30:00,43.23,43.3,43.19,43.19,22900.0,34.0208,34.0759,33.9893,33.9893,22900.0
2011-12-30 12:00:00,43.2,43.25,43.17,43.19,26200.0,33.9972,34.0365,33.9736,33.9893,26200.0
2011-12-30 12:30:00,43.19,43.31,43.16,43.29,26400.0,33.9893,34.0837,33.9657,34.068,26400.0
2011-12-30 13:00:00,43.29,43.3,43.22,43.22,20900.0,34.068,34.0759,34.0129,34.0129,20900.0
2011-12-30 13:30:00,43.23,43.32,43.23,43.28,23300.0,34.0208,34.0916,34.0208,34.0601,23300.0
2011-12-30 14:00:00,43.25,43.27,43.0,43.07,36300.0,34.0365,34.0523,33.8398,33.8949,36300.0
2011-12-30 14:30:00,43.07,43.12,42.95,42.99,22500.0,33.8949,33.9342,33.8004,33.8319,22500.0
2011-12-30 15:00:00,42.99,43.06,42.99,43.04,41000.0,33.8319,33.887,33.8319,33.8713,41000.0
2011-12-30 15:30:00,43.03,43.2,42.96,42.96,197100.0,33.8634,33.9972,33.8083,33.8083,197100.0
2012-01-03 09:30:00,44.14,44.65,43.99,44.45,170500.0,34.7369,35.1383,34.6189,34.9809,170500.0
2012-01-03 10:00:00,44.46,44.98,44.44,44.77,117100.0,34.9888,35.398,34.973,35.2327,117100.0
2012-01-03 10:30:00,44.78,44.81,44.56,44.62,85500.0,35.2406,35.2642,35.0674,35.1147,85500.0
2012-01-03 11:00:00,44.63,44.75,44.6,44.64,69000.0,35.1225,35.217,35.0989,35.1304,69000.0
2012-01-03 11:30:00,44.64,44.72,44.59,44.64,96400.0,35.1304,35.1934,35.0911,35.1304,96400.0
2012-01-03 12:00:00,44.64,44.67,44.46,44.53,80000.0,35.1304,35.154,34.9888,35.0438,80000.0
2012-01-03 12:30:00,44.52,44.52,44.11,44.25,69400.0,35.036,35.036,34.7133,34.8235,69400.0
2012-01-03 13:00:00,44.22,44.41,44.21,44.3,79600.0,34.7999,34.9494,34.792,34.8628,79600.0
2012-01-03 13:30:00,44.3,44.63,44.24,44.61,67200.0,34.8628,35.1225,34.8156,35.1068,67200.0
2012-01-03 14:00:00,44.61,44.67,44.48,44.64,65100.0,35.1068,35.154,35.0045,35.1304,65100.0
2012-01-03 14:30:00,44.65,44.9,44.6,44.89,70700.0,35.1383,35.335,35.0989,35.3271,70700.0
2012-01-03 15:00:00,44.89,44.89,44.38,44.41,137400.0,35.3271,35.3271,34.9258,34.9494,137400.0
2012-01-03 15:30:00,44.39,44.47,44.19,44.22,245200.0,34.9337,34.9966,34.7763,34.7999,245200.0
2012-01-04 09:30:00,44.05,45.14,44.02,45.13,394300.0,34.6661,35.5239,34.6425,35.516,394300.0
2012-01-04 10:00:00,45.1,45.34,44.96,45.19,149100.0,35.4924,35.6813,35.3822,35.5632,149100.0
2012-01-04 10:30:00,45.18,45.2,44.84,45.13,108700.0,35.5554,35.5711,35.2878,35.516,108700.0
2012-01-04 11:00:00,45.11,45.46,45.05,45.38,89200.0,35.5003,35.7757,35.4531,35.7128,89200.0
2012-01-04 11:30:00,45.39,45.54,45.25,45.27,55500.0,35.7206,35.8387,35.6105,35.6262,55500.0
2012-01-04 12:00:00,45.26,45.83,45.19,45.78,489400.0,35.6183,36.0669,35.5632,36.0276,489400.0
2012-01-04 12:30:00,45.78,45.91,45.56,45.61,99900.0,36.0276,36.1299,35.8544,35.8938,99900.0
2012-01-04 13:00:00,45.62,45.62,45.31,45.41,61200.0,35.9016,35.9016,35.6577,35.7364,61200.0
2012-01-04 13:30:00,45.4,45.73,45.39,45.72,83600.0,35.7285,35.9882,35.7206,35.9803,83600.0
2012-01-04 14:00:00,45.72,45.73,45.37,45.52,99700.0,35.9803,35.9882,35.7049,35.8229,99700.0
2012-01-04 14:30:00,45.51,45.63,45.48,45.54,113300.0,35.8151,35.9095,35.7915,35.8387,113300.0
2012-01-04 15:00:00,45.52,45.53,45.43,45.48,103800.0,35.8229,35.8308,35.7521,35.7915,103800.0
2012-01-04 15:30:00,45.48,45.54,45.33,45.35,222600.0,35.7915,35.8387,35.6734,35.6892,222600.0
2012-01-05 09:30:00,45.56,45.79,45.2,45.43,217900.0,35.8544,36.0354,35.5711,35.7521,217900.0
2012-01-05 10:00:00,45.42,45.54,45.15,45.46,185500.0,35.7442,35.8387,35.5318,35.7757,185500.0
2012-01-05 10:30:00,45.46,45.64,45.44,45.59,262100.0,35.7757,35.9174,35.76,35.878,262100.0
2012-01-05 11:00:00,45.59,45.65,45.45,45.51,292200.0,35.878,35.9252,35.7679,35.8151,292200.0
2012-01-05 11:30:00,45.51,46.11,45.49,45.54,843700.0,35.8151,36.2873,35.7993,35.8387,843700.0
2012-01-05 12:00:00,45.55,45.85,45.42,45.82,282200.0,35.8465,36.0826,35.7442,36.059,282200.0
2012-01-05 12:30:00,45.82,46.07,45.63,45.95,143900.0,36.059,36.2558,35.9095,36.1613,143900.0
2012-01-05 13:00:00,45.95,46.52,45.86,46.5,154100.0,36.1613,36.6099,36.0905,36.5942,154100.0
2012-01-05 13:30:00,46.49,46.59,46.18,46.29,204100.0,36.5863,36.665,36.3423,36.4289,204100.0
2012-01-05 14:00:00,46.29,46.62,46.25,46.25,256900.0,36.4289,36.6886,36.3974,36.3974,256900.0
2012-01-05 14:30:00,46.25,46.67,46.25,46.53,159100.0,36.3974,36.728,36.3974,36.6178,159100.0
2012-01-05 15:00:00,46.52,46.75,46.47,46.72,250500.0,36.6099,36.7909,36.5706,36.7673,250500.0
2012-01-05 15:30:00,46.73,46.89,46.66,46.86,522200.0,36.7752,36.9011,36.7201,36.8775,522200.0
2012-01-06 09:30:00,46.9,47.1,46.52,46.76,154100.0,36.909,37.0664,36.6099,36.7988,154100.0
2012-01-06 10:00:00,46.77,46.99,46.73,46.98,145700.0,36.8067,36.9798,36.7752,36.9719,145700.0
2012-01-06 10:30:00,46.98,47.48,46.91,47.31,221300.0,36.9719,37.3654,36.9168,37.2316,221300.0
2012-01-06 11:00:00,47.31,47.81,47.31,47.81,152400.0,37.2316,37.6251,37.2316,37.6251,152400.0
2012-01-06 11:30:00,47.82,47.88,47.73,47.82,78200.0,37.633,37.6802,37.5621,37.633,78200.0
2012-01-06 12:00:00,47.83,47.89,47.74,47.84,86500.0,37.6408,37.6881,37.57,37.6487,86500.0
2012-01-06 12:30:00,47.83,47.96,47.74,47.77,104200.0,37.6408,37.7432,37.57,37.5936,104200.0
2012-01-06 13:00:00,47.75,47.78,47.57,47.63,124000.0,37.5779,37.6015,37.4362,37.4834,124000.0
2012-01-06 13:30:00,47.63,48.02,47.6,47.98,138700.0,37.4834,37.7904,37.4598,37.7589,138700.0
2012-01-06 14:00:00,47.97,48.04,47.75,47.94,131900.0,37.751,37.8061,37.5779,37.7274,131900.0
2012-01-06 14:30:00,47.94,47.99,47.82,47.9,74900.0,37.7274,37.7668,37.633,37.6959,74900.0
2012-01-06 15:00:00,47.9,48.02,47.78,47.78,133900.0,37.6959,37.7904,37.6015,37.6015,133900.0
2012-01-06 15:30:00,47.79,47.83,47.63,47.65,201000.0,37.6094,37.6408,37.4834,37.4992,201000.0
2012-01-09 09:30:00,47.83,48.46,47.74,48.35,161500.0,37.6408,38.1366,37.57,38.0501,161500.0
2012-01-09 10:00:00,48.38,48.67,48.28,48.65,136000.0,38.0737,38.3019,37.995,38.2862,136000.0
2012-01-09 10:30:00,48.68,48.7,48.3,48.37,144300.0,38.3098,38.3255,38.0107,38.0658,144300.0
2012-01-09 11:00:00,48.37,48.46,48.06,48.28,125100.0,38.0658,38.1366,37.8218,37.995,125100.0
2012-01-09 11:30:00,48.28,48.55,48.11,48.41,100300.0,37.995,38.2075,37.8612,38.0973,100300.0
2012-01-09 12:00:00,48.41,48.43,48.13,48.36,79600.0,38.0973,38.113,37.8769,38.0579,79600.0
2012-01-09 12:30:00,48.36,48.38,48.2,48.31,132400.0,38.0579,38.0737,37.932,38.0186,132400.0
2012-01-09 13:00:00,48.31,48.45,48.28,48.43,55300.0,38.0186,38.1288,37.995,38.113,55300.0
2012-01-09 13:30:00,48.42,48.71,48.33,48.67,109100.0,38.1052,38.3334,38.0343,38.3019,109100.0
2012-01-09 14:00:00,48.67,48.74,48.55,48.65,108200.0,38.3019,38.357,38.2075,38.2862,108200.0
2012-01-09 14:30:00,48.65,48.87,48.65,48.8,112500.0,38.2862,38.4593,38.2862,38.4042,112500.0
2012-01-09 15:00:00,48.8,49.0,48.8,48.96,157800.0,38.4042,38.5616,38.4042,38.5301,157800.0
2012-01-09 15:30:00,48.96,49.01,48.83,48.91,286100.0,38.5301,38.5695,38.4278,38.4908,286100.0
2012-01-10 09:30:00,49.78,50.25,49.34,49.44,278800.0,39.1754,39.5453,38.8292,38.9079,278800.0
2012-01-10 10:00:00,49.45,49.92,49.4,49.46,252800.0,38.9157,39.2856,38.8764,38.9236,252800.0
2012-01-10 10:30:00,49.45,49.5,49.18,49.4,151800.0,38.9157,38.9551,38.7033,38.8764,151800.0
2012-01-10 11:00:00,49.4,49.52,49.24,49.52,191400.0,38.8764,38.9708,38.7505,38.9708,191400.0
2012-01-10 11:30:00,49.5,49.59,49.42,49.51,127700.0,38.9551,39.0259,38.8921,38.963,127700.0
2012-01-10 12:00:00,49.5,49.59,49.37,49.47,137800.0,38.9551,39.0259,38.8528,38.9315,137800.0
2012-01-10 12:30:00,49.46,49.62,49.45,49.62,60800.0,38.9236,39.0495,38.9157,39.0495,60800.0
2012-01-10 13:00:00,49.61,49.67,49.51,49.58,113000.0,39.0417,39.0889,38.963,39.018,113000.0
2012-01-10 13:30:00,49.58,49.73,49.44,49.54,56800.0,39.018,39.1361,38.9079,38.9866,56800.0
2012-01-10 14:00:00,49.54,49.58,49.45,49.46,109400.0,38.9866,39.018,38.9157,38.9236,109400.0
2012-01-10 14:30:00,49.47,49.73,49.44,49.7,69400.0,38.9315,39.1361,38.9079,39.1125,69400.0
2012-01-10 15:00:00,49.71,49.82,49.67,49.75,97800.0,39.1204,39.2069,39.0889,39.1518,97800.0
2012-01-10 15:30:00,49.76,49.84,49.64,49.81,255800.0,39.1597,39.2227,39.0653,39.199,255800.0
2012-01-11 09:30:00,49.62,49.84,49.42,49.51,127700.0,39.0495,39.2227,38.8921,38.963,127700.0
2012-01-11 10:00:00,49.52,49.69,49.46,49.61,132600.0,38.9708,39.1046,38.9236,39.0417,132600.0
2012-01-11 10:30:00,49.61,49.68,49.49,49.59,226300.0,39.0417,39.0967,38.9472,39.0259,226300.0
2012-01-11 11:00:00,49.59,49.66,49.52,49.59,148200.0,39.0259,39.081,38.9708,39.0259,148200.0
2012-01-11 11:30:00,49.6,49.71,49.59,49.62,109800.0,39.0338,39.1204,39.0259,39.0495,109800.0
2012-01-11 12:00:00,49.63,49.86,49.6,49.73,102500.0,39.0574,39.2384,39.0338,39.1361,102500.0
2012-01-11 12:30:00,49.74,49.87,49.74,49.78,60500.0,39.144,39.2463,39.144,39.1754,60500.0
2012-01-11 13:00:00,49.79,49.9,49.73,49.87,70000.0,39.1833,39.2699,39.1361,39.2463,70000.0
2012-01-11 13:30:00,49.87,50.03,49.83,49.87,72300.0,39.2463,39.3722,39.2148,39.2463,72300.0
2012-01-11 14:00:00,49.88,50.06,49.87,50.04,72300.0,39.2541,39.3958,39.2463,39.3801,72300.0
2012-01-11 14:30:00,50.03,50.2,50.0,50.08,115900.0,39.3722,39.506,39.3486,39.4115,115900.0
2012-01-11 15:00:00,50.08,50.19,50.01,50.17,81500.0,39.4115,39.4981,39.3564,39.4824,81500.0
2012-01-11 15:30:00,50.16,50.2,49.98,50.01,207900.0,39.4745,39.506,39.3328,39.3564,207900.0
2012-01-12 09:30:00,48.02,49.0,47.4,48.38,500000.0,37.7904,38.5616,37.3024,38.0737,500000.0
2012-01-12 10:00:00,48.43,48.52,47.78,48.19,169300.0,38.113,38.1839,37.6015,37.9242,169300.0
2012-01-12 10:30:00,48.18,48.66,48.16,48.64,139200.0,37.9163,38.294,37.9005,38.2783,139200.0
2012-01-12 11:00:00,48.65,48.9,48.63,48.79,128000.0,38.2862,38.4829,38.2704,38.3963,128000.0
2012-01-12 11:30:00,48.77,48.87,48.57,48.87,110300.0,38.3806,38.4593,38.2232,38.4593,110300.0
2012-01-12 12:00:00,48.87,49.48,48.7,49.48,155100.0,38.4593,38.9393,38.3255,38.9393,155100.0
2012-01-12 12:30:00,49.48,49.94,49.48,49.86,156800.0,38.9393,39.3014,38.9393,39.2384,156800.0
2012-01-12 13:00:00,49.86,49.94,49.65,49.68,55400.0,39.2384,39.3014,39.0731,39.0967,55400.0
2012-01-12 13:30:00,49.67,49.79,49.4,49.79,55600.0,39.0889,39.1833,38.8764,39.1833,55600.0
2012-01-12 14:00:00,49.8,49.9,49.67,49.85,77800.0,39.1912,39.2699,39.0889,39.2305,77800.0
2012-01-12 14:30:00,49.83,50.18,49.82,50.15,106700.0,39.2148,39.4902,39.2069,39.4666,106700.0
2012-01-12 15:00:00,50.16,50.17,49.89,50.01,120800.0,39.4745,39.4824,39.262,39.3564,120800.0
2012-01-12 15:30:00,50.02,50.04,49.59,49.91,373700.0,39.3643,39.3801,39.0259,39.2777,373700.0
2012-01-13 09:30:00,49.68,49.88,49.32,49.63,98800.0,39.0967,39.2541,38.8134,39.0574,98800.0
2012-01-13 10:00:00,49.63,49.63,48.79,49.05,77400.0,39.0574,39.0574,38.3963,38.6009,77400.0
2012-01-13 10:30:00,49.07,49.53,48.81,49.53,112900.0,38.6167,38.9787,38.4121,38.9787,112900.0
2012-01-13 11:00:00,49.51,49.74,49.18,49.21,96200.0,38.963,39.144,38.7033,38.7269,96200.0
2012-01-13 11:30:00,49.25,49.26,48.92,48.97,126900.0,38.7583,38.7662,38.4986,38.538,126900.0
2012-01-13 12:00:00,48.97,49.02,48.84,48.91,94300.0,38.538,38.5773,38.4357,38.4908,94300.0
2012-01-13 12:30:00,48.92,49.0,48.68,49.0,126600.0,38.4986,38.5616,38.3098,38.5616,126600.0
2012-01-13 13:00:00,48.99,49.06,48.83,48.99,88900.0,38.5537,38.6088,38.4278,38.5537,88900.0
2012-01-13 13:30:00,48.98,49.31,48.94,49.13,74000.0,38.5459,38.8056,38.5144,38.6639,74000.0
2012-01-13 14:00:00,49.13,49.21,48.97,49.13,91200.0,38.6639,38.7269,38.538,38.6639,91200.0
2012-01-13 14:30:00,49.14,49.29,49.13,49.27,99300.0,38.6718,38.7898,38.6639,38.7741,99300.0
2012-01-13 15:00:00,49.27,49.65,49.24,49.56,162700.0,38.7741,39.0731,38.7505,39.0023,162700.0
2012-01-13 15:30:00,49.57,49.73,49.46,49.6,302100.0,39.0102,39.1361,38.9236,39.0338,302100.0
2012-01-17 09:30:00,50.59,51.38,50.21,51.2,283800.0,39.8129,40.4346,39.5138,40.2929,283800.0
2012-01-17 10:00:00,51.2,51.28,50.8,50.82,224900.0,40.2929,40.3559,39.9781,39.9939,224900.0
2012-01-17 10:30:00,50.79,50.81,50.6,50.68,103700.0,39.9703,39.986,39.8208,39.8837,103700.0
2012-01-17 11:00:00,50.69,50.9,50.62,50.89,126900.0,39.8916,40.0568,39.8365,40.049,126900.0
2012-01-17 11:30:00,50.9,50.99,50.79,50.88,130500.0,40.0568,40.1277,39.9703,40.0411,130500.0
2012-01-17 12:00:00,50.89,50.94,50.75,50.86,135300.0,40.049,40.0883,39.9388,40.0254,135300.0
2012-01-17 12:30:00,50.86,50.97,50.75,50.95,117300.0,40.0254,40.1119,39.9388,40.0962,117300.0
2012-01-17 13:00:00,50.95,50.98,50.83,50.91,111800.0,40.0962,40.1198,40.0018,40.0647,111800.0
2012-01-17 13:30:00,50.91,50.95,50.85,50.9,146600.0,40.0647,40.0962,40.0175,40.0568,146600.0
2012-01-17 14:00:00,50.9,50.99,50.18,50.54,608800.0,40.0568,40.1277,39.4902,39.7735,608800.0
2012-01-17 14:30:00,50.54,50.67,50.2,50.62,196500.0,39.7735,39.8758,39.506,39.8365,196500.0
2012-01-17 15:00:00,50.61,50.65,50.26,50.63,254400.0,39.8286,39.8601,39.5532,39.8444,254400.0
2012-01-17 15:30:00,50.62,50.67,50.19,50.2,679300.0,39.8365,39.8758,39.4981,39.506,679300.0
2012-01-18 09:30:00,50.0,50.0,49.54,49.85,186700.0,39.3486,39.3486,38.9866,39.2305,186700.0
2012-01-18 10:00:00,49.89,50.42,49.89,50.39,111200.0,39.262,39.6791,39.262,39.6555,111200.0
2012-01-18 10:30:00,50.39,50.56,50.34,50.5,110400.0,39.6555,39.7893,39.6161,39.7421,110400.0
2012-01-18 11:00:00,50.53,50.55,50.24,50.43,128100.0,39.7657,39.7814,39.5374,39.687,128100.0
2012-01-18 11:30:00,50.39,50.5,50.18,50.3,92900.0,39.6555,39.7421,39.4902,39.5847,92900.0
2012-01-18 12:00:00,50.3,50.37,50.26,50.31,52600.0,39.5847,39.6398,39.5532,39.5925,52600.0
2012-01-18 12:30:00,50.34,50.44,50.26,50.43,52500.0,39.6161,39.6948,39.5532,39.687,52500.0
2012-01-18 13:00:00,50.43,50.58,50.43,50.44,53100.0,39.687,39.805,39.687,39.6948,53100.0
2012-01-18 13:30:00,50.46,50.53,50.31,50.33,54800.0,39.7106,39.7657,39.5925,39.6083,54800.0
2012-01-18 14:00:00,50.34,50.56,50.34,50.54,98700.0,39.6161,39.7893,39.6161,39.7735,98700.0
2012-01-18 14:30:00,50.53,50.64,50.4,50.61,107500.0,39.7657,39.8522,39.6634,39.8286,107500.0
2012-01-18 15:00:00,50.61,50.8,50.51,50.7,125200.0,39.8286,39.9781,39.7499,39.8995,125200.0
2012-01-18 15:30:00,50.71,50.82,50.69,50.77,223100.0,39.9073,39.9939,39.8916,39.9545,223100.0
2012-01-19 09:30:00,51.11,51.24,50.63,51.24,180500.0,40.2221,40.3244,39.8444,40.3244,180500.0
2012-01-19 10:00:00,51.19,51.23,50.76,51.16,63300.0,40.2851,40.3165,39.9467,40.2615,63300.0
2012-01-19 10:30:00,51.2,51.5,51.12,51.38,69800.0,40.2929,40.529,40.23,40.4346,69800.0
2012-01-19 11:00:00,51.39,51.62,51.39,51.59,38200.0,40.4425,40.6235,40.4425,40.5999,38200.0
2012-01-19 11:30:00,51.59,51.62,51.36,51.43,32800.0,40.5999,40.6235,40.4189,40.4739,32800.0
2012-01-19 12:00:00,51.42,51.48,51.16,51.18,28300.0,40.4661,40.5133,40.2615,40.2772,28300.0
2012-01-19 12:30:00,51.18,51.27,51.04,51.27,36800.0,40.2772,40.348,40.167,40.348,36800.0
2012-01-19 13:00:00,51.25,51.45,51.18,51.38,35200.0,40.3323,40.4897,40.2772,40.4346,35200.0
2012-01-19 13:30:00,51.38,51.59,51.35,51.43,47300.0,40.4346,40.5999,40.411,40.4739,47300.0
2012-01-19 14:00:00,51.46,51.56,51.28,51.3,35600.0,40.4976,40.5762,40.3559,40.3716,35600.0
2012-01-19 14:30:00,51.32,51.4,51.18,51.35,49200.0,40.3874,40.4503,40.2772,40.411,49200.0
2012-01-19 15:00:00,51.34,51.58,51.27,51.55,71100.0,40.4031,40.592,40.348,40.5684,71100.0
2012-01-19 15:30:00,51.55,51.59,51.38,51.48,135400.0,40.5684,40.5999,40.4346,40.5133,135400.0
2012-01-20 09:30:00,51.49,51.49,50.85,51.05,88700.0,40.5212,40.5212,40.0175,40.1749,88700.0
2012-01-20 10:00:00,51.07,51.09,50.82,50.96,89400.0,40.1906,40.2064,39.9939,40.1041,89400.0
2012-01-20 10:30:00,50.98,51.03,50.77,50.87,63400.0,40.1198,40.1592,39.9545,40.0332,63400.0
2012-01-20 11:00:00,50.87,50.94,50.78,50.85,32500.0,40.0332,40.0883,39.9624,40.0175,32500.0
2012-01-20 11:30:00,50.84,50.91,50.75,50.76,88000.0,40.0096,40.0647,39.9388,39.9467,88000.0
2012-01-20 12:00:00,50.77,50.83,50.75,50.77,75200.0,39.9545,40.0018,39.9388,39.9545,75200.0
2012-01-20 12:30:00,50.78,50.82,50.63,50.65,56000.0,39.9624,39.9939,39.8444,39.8601,56000.0
2012-01-20 13:00:00,50.65,50.7,50.56,50.6,88200.0,39.8601,39.8995,39.7893,39.8208,88200.0
2012-01-20 13:30:00,50.57,50.64,50.5,50.5,70200.0,39.7971,39.8522,39.7421,39.7421,70200.0
2012-01-20 14:00:00,50.51,50.61,50.43,50.51,55200.0,39.7499,39.8286,39.687,39.7499,55200.0
2012-01-20 14:30:00,50.51,50.52,50.43,50.48,99200.0,39.7499,39.7578,39.687,39.7263,99200.0
2012-01-20 15:00:00,50.48,50.52,50.44,50.5,108400.0,39.7263,39.7578,39.6948,39.7421,108400.0
2012-01-20 15:30:00,50.5,50.61,50.44,50.52,309700.0,39.7421,39.8286,39.6948,39.7578,309700.0
2012-01-23 09:30:00,50.72,51.79,50.62,51.79,125800.0,39.9152,40.7573,39.8365,40.7573,125800.0
2012-01-23 10:00:00,51.8,51.85,51.33,51.42,106200.0,40.7651,40.8045,40.3952,40.4661,106200.0
2012-01-23 10:30:00,51.38,51.55,51.27,51.55,58300.0,40.4346,40.5684,40.348,40.5684,58300.0
2012-01-23 11:00:00,51.53,51.74,51.24,51.73,56400.0,40.5526,40.7179,40.3244,40.71,56400.0
2012-01-23 11:30:00,51.72,51.78,51.36,51.36,88000.0,40.7022,40.7494,40.4189,40.4189,88000.0
2012-01-23 12:00:00,51.42,51.42,51.07,51.33,62900.0,40.4661,40.4661,40.1906,40.3952,62900.0
2012-01-23 12:30:00,51.32,51.53,51.29,51.46,28900.0,40.3874,40.5526,40.3638,40.4976,28900.0
2012-01-23 13:00:00,51.45,51.64,51.44,51.51,38400.0,40.4897,40.6392,40.4818,40.5369,38400.0
2012-01-23 13:30:00,51.51,51.67,51.44,51.67,43000.0,40.5369,40.6628,40.4818,40.6628,43000.0
2012-01-23 14:00:00,51.67,51.67,51.51,51.54,33900.0,40.6628,40.6628,40.5369,40.5605,33900.0
2012-01-23 14:30:00,51.53,51.65,51.36,51.61,62000.0,40.5526,40.6471,40.4189,40.6156,62000.0
2012-01-23 15:00:00,51.6,51.61,51.38,51.44,125200.0,40.6077,40.6156,40.4346,40.4818,125200.0
2012-01-23 15:30:00,51.44,51.57,51.38,51.49,270800.0,40.4818,40.5841,40.4346,40.5212,270800.0
2012-01-24 09:30:00,50.91,50.96,50.31,50.74,101600.0,40.0647,40.1041,39.5925,39.9309,101600.0
2012-01-24 10:00:00,50.65,50.86,50.61,50.66,107800.0,39.8601,40.0254,39.8286,39.868,107800.0
2012-01-24 10:30:00,50.64,50.84,50.55,50.84,59000.0,39.8522,40.0096,39.7814,40.0096,59000.0
2012-01-24 11:00:00,50.83,50.87,50.71,50.76,59200.0,40.0018,40.0332,39.9073,39.9467,59200.0
2012-01-24 11:30:00,50.76,50.8,50.62,50.7,53000.0,39.9467,39.9781,39.8365,39.8995,53000.0
2012-01-24 12:00:00,50.71,50.8,50.65,50.73,39500.0,39.9073,39.9781,39.8601,39.9231,39500.0
2012-01-24 12:30:00,50.74,50.93,50.69,50.91,44900.0,39.9309,40.0805,39.8916,40.0647,44900.0
2012-01-24 13:00:00,50.84,50.88,50.66,50.74,44100.0,40.0096,40.0411,39.868,39.9309,44100.0
2012-01-24 13:30:00,50.74,50.77,50.65,50.75,52300.0,39.9309,39.9545,39.8601,39.9388,52300.0
2012-01-24 14:00:00,50.76,50.86,50.69,50.72,73100.0,39.9467,40.0254,39.8916,39.9152,73100.0
2012-01-24 14:30:00,50.73,50.9,50.73,50.77,82700.0,39.9231,40.0568,39.9231,39.9545,82700.0
2012-01-24 15:00:00,50.78,51.27,50.77,51.22,159400.0,39.9624,40.348,39.9545,40.3087,159400.0
2012-01-24 15:30:00,51.21,51.37,51.13,51.26,217800.0,40.3008,40.4267,40.2378,40.3402,217800.0
2012-01-25 09:30:00,51.25,51.57,51.0,51.55,77100.0,40.3323,40.5841,40.1355,40.5684,77100.0
2012-01-25 10:00:00,51.54,51.64,51.37,51.41,69500.0,40.5605,40.6392,40.4267,40.4582,69500.0
2012-01-25 10:30:00,51.41,51.56,51.27,51.56,48800.0,40.4582,40.5762,40.348,40.5762,48800.0
2012-01-25 11:00:00,51.55,51.75,51.53,51.65,90100.0,40.5684,40.7258,40.5526,40.6471,90100.0
2012-01-25 11:30:00,51.66,51.76,51.52,51.52,62700.0,40.6549,40.7336,40.5448,40.5448,62700.0
2012-01-25 12:00:00,51.52,51.69,51.33,51.6,47000.0,40.5448,40.6786,40.3952,40.6077,47000.0
2012-01-25 12:30:00,51.58,51.79,51.4,51.71,39600.0,40.592,40.7573,40.4503,40.6943,39600.0
2012-01-25 13:00:00,51.74,52.14,51.74,52.05,59300.0,40.7179,41.0327,40.7179,40.9619,59300.0
2012-01-25 13:30:00,52.05,52.43,52.05,52.42,53600.0,40.9619,41.2609,40.9619,41.253,53600.0
2012-01-25 14:00:00,52.43,52.43,52.17,52.37,70500.0,41.2609,41.2609,41.0563,41.2137,70500.0
2012-01-25 14:30:00,52.38,52.73,52.38,52.69,130400.0,41.2216,41.497,41.2216,41.4655,130400.0
2012-01-25 15:00:00,52.69,52.79,52.55,52.67,172900.0,41.4655,41.5442,41.3553,41.4498,172900.0
2012-01-25 15:30:00,52.66,53.04,52.66,52.95,270800.0,41.4419,41.741,41.4419,41.6701,270800.0
2012-01-26 09:30:00,53.44,53.69,53.27,53.45,126100.0,42.0558,42.2525,41.922,42.0636,126100.0
2012-01-26 10:00:00,53.44,53.46,52.62,52.62,77100.0,42.0558,42.0715,41.4104,41.4104,77100.0
2012-01-26 10:30:00,52.65,52.85,52.38,52.64,99500.0,41.434,41.5914,41.2216,41.4262,99500.0
2012-01-26 11:00:00,52.55,52.88,52.52,52.67,50600.0,41.3553,41.615,41.3317,41.4498,50600.0
2012-01-26 11:30:00,52.67,52.88,52.57,52.57,52000.0,41.4498,41.615,41.3711,41.3711,52000.0
2012-01-26 12:00:00,52.57,52.65,52.39,52.5,47100.0,41.3711,41.434,41.2294,41.316,47100.0
2012-01-26 12:30:00,52.48,52.75,52.48,52.75,40300.0,41.3003,41.5127,41.3003,41.5127,40300.0
2012-01-26 13:00:00,52.75,52.91,52.69,52.71,126300.0,41.5127,41.6387,41.4655,41.4813,126300.0
2012-01-26 13:30:00,52.68,52.76,52.51,52.75,42300.0,41.4577,41.5206,41.3239,41.5127,42300.0
2012-01-26 14:00:00,52.73,52.85,52.55,52.74,80200.0,41.497,41.5914,41.3553,41.5049,80200.0
2012-01-26 14:30:00,52.74,52.81,52.47,52.5,87700.0,41.5049,41.56,41.2924,41.316,87700.0
2012-01-26 15:00:00,52.5,52.5,52.12,52.12,109900.0,41.316,41.316,41.017,41.017,109900.0
2012-01-26 15:30:00,52.14,52.42,52.13,52.23,248900.0,41.0327,41.253,41.0248,41.1035,248900.0
2012-01-27 09:30:00,52.02,52.64,51.97,52.39,115300.0,40.9383,41.4262,40.8989,41.2294,115300.0
2012-01-27 10:00:00,52.38,52.72,52.25,52.61,76100.0,41.2216,41.4891,41.1193,41.4026,76100.0
2012-01-27 10:30:00,52.6,52.75,52.39,52.54,101300.0,41.3947,41.5127,41.2294,41.3475,101300.0
2012-01-27 11:00:00,52.55,52.64,52.24,52.24,57000.0,41.3553,41.4262,41.1114,41.1114,57000.0
2012-01-27 11:30:00,52.24,52.4,52.06,52.37,69300.0,41.1114,41.2373,40.9697,41.2137,69300.0
2012-01-27 12:00:00,52.36,52.51,52.25,52.4,34900.0,41.2058,41.3239,41.1193,41.2373,34900.0
2012-01-27 12:30:00,52.4,52.54,52.31,52.37,23000.0,41.2373,41.3475,41.1665,41.2137,23000.0
2012-01-27 13:00:00,52.42,52.61,52.34,52.5,21400.0,41.253,41.4026,41.1901,41.316,21400.0
2012-01-27 13:30:00,52.53,52.66,52.49,52.6,45800.0,41.3396,41.4419,41.3081,41.3947,45800.0
2012-01-27 14:00:00,52.62,52.68,52.49,52.68,36400.0,41.4104,41.4577,41.3081,41.4577,36400.0
2012-01-27 14:30:00,52.67,52.78,52.57,52.77,55100.0,41.4498,41.5364,41.3711,41.5285,55100.0
2012-01-27 15:00:00,52.78,52.95,52.7,52.75,54100.0,41.5364,41.6701,41.4734,41.5127,54100.0
2012-01-27 15:30:00,52.76,52.82,52.57,52.59,106400.0,41.5206,41.5678,41.3711,41.3868,106400.0
2012-01-30 09:30:00,51.93,51.93,51.3,51.39,225500.0,40.8674,40.8674,40.3716,40.4425,225500.0
2012-01-30 10:00:00,51.36,51.45,51.12,51.34,79800.0,40.4189,40.4897,40.23,40.4031,79800.0
2012-01-30 10:30:00,51.34,51.79,51.25,51.64,95200.0,40.4031,40.7573,40.3323,40.6392,95200.0
2012-01-30 11:00:00,51.67,51.91,51.54,51.62,144100.0,40.6628,40.8517,40.5605,40.6235,144100.0
2012-01-30 11:30:00,51.63,51.72,51.52,51.58,168200.0,40.6313,40.7022,40.5448,40.592,168200.0
2012-01-30 12:00:00,51.58,51.71,51.57,51.66,99300.0,40.592,40.6943,40.5841,40.6549,99300.0
2012-01-30 12:30:00,51.65,51.74,51.53,51.62,56600.0,40.6471,40.7179,40.5526,40.6235,56600.0
2012-01-30 13:00:00,51.61,51.73,51.45,51.57,100900.0,40.6156,40.71,40.4897,40.5841,100900.0
2012-01-30 13:30:00,51.58,51.76,51.57,51.63,74400.0,40.592,40.7336,40.5841,40.6313,74400.0
2012-01-30 14:00:00,51.63,51.86,51.6,51.84,94300.0,40.6313,40.8123,40.6077,40.7966,94300.0
2012-01-30 14:30:00,51.84,51.91,51.72,51.74,132700.0,40.7966,40.8517,40.7022,40.7179,132700.0
2012-01-30 15:00:00,51.74,51.78,51.66,51.75,160000.0,40.7179,40.7494,40.6549,40.7258,160000.0
2012-01-30 15:30:00,51.75,51.81,51.57,51.67,291600.0,40.7258,40.773,40.5841,40.6628,291600.0
2012-01-31 09:30:00,52.07,52.42,51.72,51.87,150600.0,40.9776,41.253,40.7022,40.8202,150600.0
2012-01-31 10:00:00,51.86,51.93,51.04,51.12,145900.0,40.8123,40.8674,40.167,40.23,145900.0
2012-01-31 10:30:00,51.12,51.15,50.45,50.49,236600.0,40.23,40.2536,39.7027,39.7342,236600.0
2012-01-31 11:00:00,50.54,50.78,50.51,50.72,137800.0,39.7735,39.9624,39.7499,39.9152,137800.0
2012-01-31 11:30:00,50.73,50.74,50.12,50.29,153300.0,39.9231,39.9309,39.443,39.5768,153300.0
2012-01-31 12:00:00,50.28,50.48,50.14,50.46,176000.0,39.5689,39.7263,39.4587,39.7106,176000.0
2012-01-31 12:30:00,50.45,50.71,50.45,50.53,78300.0,39.7027,39.9073,39.7027,39.7657,78300.0
2012-01-31 13:00:00,50.52,50.8,50.5,50.79,61600.0,39.7578,39.9781,39.7421,39.9703,61600.0
2012-01-31 13:30:00,50.78,50.8,50.38,50.5,48700.0,39.9624,39.9781,39.6476,39.7421,48700.0
2012-01-31 14:00:00,50.51,50.93,50.49,50.9,61000.0,39.7499,40.0805,39.7342,40.0568,61000.0
2012-01-31 14:30:00,50.91,50.95,50.73,50.89,54400.0,40.0647,40.0962,39.9231,40.049,54400.0
2012-01-31 15:00:00,50.92,51.0,50.78,50.95,59600.0,40.0726,40.1355,39.9624,40.0962,59600.0
2012-01-31 15:30:00,50.98,51.04,50.79,50.92,324500.0,40.1198,40.167,39.9703,40.0726,324500.0
2012-02-01 09:30:00,51.65,51.9,51.06,51.45,183800.0,40.6471,40.8438,40.1828,40.4897,183800.0
2012-02-01 10:00:00,51.43,51.64,51.43,51.57,128600.0,40.4739,40.6392,40.4739,40.5841,128600.0
2012-02-01 10:30:00,51.59,51.84,51.43,51.7,128900.0,40.5999,40.7966,40.4739,40.6864,128900.0
2012-02-01 11:00:00,51.7,51.73,51.53,51.65,92400.0,40.6864,40.71,40.5526,40.6471,92400.0
2012-02-01 11:30:00,51.65,51.71,51.47,51.49,94600.0,40.6471,40.6943,40.5054,40.5212,94600.0
2012-02-01 12:00:00,51.49,51.7,51.49,51.64,51200.0,40.5212,40.6864,40.5212,40.6392,51200.0
2012-02-01 12:30:00,51.64,51.74,51.61,51.65,55100.0,40.6392,40.7179,40.6156,40.6471,55100.0
2012-02-01 13:00:00,51.68,51.88,51.66,51.76,79500.0,40.6707,40.8281,40.6549,40.7336,79500.0
2012-02-01 13:30:00,51.75,51.78,51.41,51.45,60500.0,40.7258,40.7494,40.4582,40.4897,60500.0
2012-02-01 14:00:00,51.47,51.66,51.45,51.58,53000.0,40.5054,40.6549,40.4897,40.592,53000.0
2012-02-01 14:30:00,51.6,51.69,51.48,51.59,74800.0,40.6077,40.6786,40.5133,40.5999,74800.0
2012-02-01 15:00:00,51.62,51.83,51.52,51.54,81000.0,40.6235,40.7887,40.5448,40.5605,81000.0
2012-02-01 15:30:00,51.55,51.61,51.47,51.53,217700.0,40.5684,40.6156,40.5054,40.5526,217700.0
2012-02-02 09:30:00,51.84,52.0,51.37,51.55,135000.0,40.7966,40.9225,40.4267,40.5684,135000.0
2012-02-02 10:00:00,51.56,51.84,51.53,51.71,131300.0,40.5762,40.7966,40.5526,40.6943,131300.0
2012-02-02 10:30:00,51.7,52.05,51.7,52.0,116100.0,40.6864,40.9619,40.6864,40.9225,116100.0
2012-02-02 11:00:00,52.02,52.07,51.98,52.02,52600.0,40.9383,40.9776,40.9068,40.9383,52600.0
2012-02-02 11:30:00,52.0,52.03,51.85,51.97,62500.0,40.9225,40.9461,40.8045,40.8989,62500.0
2012-02-02 12:00:00,51.97,52.02,51.7,51.71,95900.0,40.8989,40.9383,40.6864,40.6943,95900.0
2012-02-02 12:30:00,51.7,51.84,51.46,51.83,41000.0,40.6864,40.7966,40.4976,40.7887,41000.0
2012-02-02 13:00:00,51.82,51.85,51.7,51.72,27400.0,40.7809,40.8045,40.6864,40.7022,27400.0
2012-02-02 13:30:00,51.73,51.79,51.65,51.67,35000.0,40.71,40.7573,40.6471,40.6628,35000.0
2012-02-02 14:00:00,51.67,51.72,51.62,51.69,43100.0,40.6628,40.7022,40.6235,40.6786,43100.0
2012-02-02 14:30:00,51.68,51.77,51.56,51.61,112300.0,40.6707,40.7415,40.5762,40.6156,112300.0
2012-02-02 15:00:00,51.59,51.64,51.51,51.51,105200.0,40.5999,40.6392,40.5369,40.5369,105200.0
2012-02-02 15:30:00,51.51,51.54,51.36,51.45,240800.0,40.5369,40.5605,40.4189,40.4897,240800.0
2012-02-03 09:30:00,52.24,52.96,52.16,52.95,88100.0,41.1114,41.678,41.0484,41.6701,88100.0
2012-02-03 10:00:00,52.97,53.24,52.92,53.05,111000.0,41.6859,41.8984,41.6465,41.7488,111000.0
2012-02-03 10:30:00,53.07,53.23,53.01,53.07,58400.0,41.7646,41.8905,41.7174,41.7646,58400.0
2012-02-03 11:00:00,53.06,53.4,53.05,53.36,121900.0,41.7567,42.0243,41.7488,41.9928,121900.0
2012-02-03 11:30:00,53.35,53.45,53.25,53.25,63500.0,41.9849,42.0636,41.9062,41.9062,63500.0
2012-02-03 12:00:00,53.27,53.5,53.25,53.44,56300.0,41.922,42.103,41.9062,42.0558,56300.0
2012-02-03 12:30:00,53.43,53.43,53.04,53.12,54400.0,42.0479,42.0479,41.741,41.8039,54400.0
2012-02-03 13:00:00,53.13,53.19,52.98,53.01,48700.0,41.8118,41.859,41.6937,41.7174,48700.0
2012-02-03 13:30:00,53.01,53.01,52.69,52.75,67600.0,41.7174,41.7174,41.4655,41.5127,67600.0
2012-02-03 14:00:00,52.78,53.12,52.78,53.02,68200.0,41.5364,41.8039,41.5364,41.7252,68200.0
2012-02-03 14:30:00,53.03,53.24,53.01,53.1,92200.0,41.7331,41.8984,41.7174,41.7882,92200.0
2012-02-03 15:00:00,53.09,53.16,52.95,53.03,109000.0,41.7803,41.8354,41.6701,41.7331,109000.0
2012-02-03 15:30:00,53.03,53.07,52.82,52.85,224000.0,41.7331,41.7646,41.5678,41.5914,224000.0
2012-02-06 09:30:00,52.69,53.15,52.44,53.11,129000.0,41.4655,41.8275,41.2688,41.7961,129000.0
2012-02-06 10:00:00,53.11,53.25,52.89,53.04,76100.0,41.7961,41.9062,41.6229,41.741,76100.0
2012-02-06 10:30:00,53.02,53.47,52.97,53.45,87400.0,41.7252,42.0794,41.6859,42.0636,87400.0
2012-02-06 11:00:00,53.44,53.5,53.43,53.5,70300.0,42.0558,42.103,42.0479,42.103,70300.0
2012-02-06 11:30:00,53.5,53.63,53.35,53.62,103800.0,42.103,42.2053,41.9849,42.1974,103800.0
2012-02-06 12:00:00,53.62,53.68,52.9,52.97,125900.0,42.1974,42.2446,41.6308,41.6859,125900.0
2012-02-06 12:30:00,52.98,53.49,52.98,53.36,69700.0,41.6937,42.0951,41.6937,41.9928,69700.0
2012-02-06 13:00:00,53.36,53.36,53.14,53.25,72700.0,41.9928,41.9928,41.8197,41.9062,72700.0
2012-02-06 13:30:00,53.23,53.37,53.17,53.3,65900.0,41.8905,42.0007,41.8433,41.9456,65900.0
2012-02-06 14:00:00,53.31,53.46,53.26,53.41,68400.0,41.9534,42.0715,41.9141,42.0321,68400.0
2012-02-06 14:30:00,53.42,53.65,53.36,53.57,98900.0,42.04,42.221,41.9928,42.1581,98900.0
2012-02-06 15:00:00,53.56,53.73,53.56,53.68,135200.0,42.1502,42.284,42.1502,42.2446,135200.0
2012-02-06 15:30:00,53.68,53.8,53.62,53.7,269000.0,42.2446,42.3391,42.1974,42.2604,269000.0
2012-02-07 09:30:00,53.4,53.7,51.01,51.5,378800.0,42.0243,42.2604,40.1434,40.529,378800.0
2012-02-07 10:00:00,51.5,52.21,51.2,52.04,277700.0,40.529,41.0878,40.2929,40.954,277700.0
2012-02-07 10:30:00,52.04,52.06,51.26,51.95,257800.0,40.954,40.9697,40.3402,40.8832,257800.0
2012-02-07 11:00:00,51.96,52.07,51.4,51.52,88400.0,40.891,40.9776,40.4503,40.5448,88400.0
2012-02-07 11:30:00,51.53,52.0,51.47,51.81,196500.0,40.5526,40.9225,40.5054,40.773,196500.0
2012-02-07 12:00:00,51.81,51.82,51.45,51.57,86100.0,40.773,40.7809,40.4897,40.5841,86100.0
2012-02-07 12:30:00,51.57,51.81,51.55,51.7,63900.0,40.5841,40.773,40.5684,40.6864,63900.0
2012-02-07 13:00:00,51.7,52.06,51.46,52.03,149800.0,40.6864,40.9697,40.4976,40.9461,149800.0
2012-02-07 13:30:00,52.03,52.31,51.96,52.2,180500.0,40.9461,41.1665,40.891,41.0799,180500.0
2012-02-07 14:00:00,52.25,52.25,51.82,51.93,76800.0,41.1193,41.1193,40.7809,40.8674,76800.0
2012-02-07 14:30:00,51.94,52.26,51.89,52.08,111100.0,40.8753,41.1271,40.8359,40.9855,111100.0
2012-02-07 15:00:00,52.07,52.56,52.05,52.51,158700.0,40.9776,41.3632,40.9619,41.3239,158700.0
2012-02-07 15:30:00,52.52,52.59,52.27,52.43,341600.0,41.3317,41.3868,41.135,41.2609,341600.0
2012-02-08 09:30:00,52.78,53.39,52.75,53.28,183000.0,41.5364,42.0164,41.5127,41.9298,183000.0
2012-02-08 10:00:00,53.3,53.44,53.06,53.26,81600.0,41.9456,42.0558,41.7567,41.9141,81600.0
2012-02-08 10:30:00,53.26,53.31,53.19,53.31,93200.0,41.9141,41.9534,41.859,41.9534,93200.0
2012-02-08 11:00:00,53.32,53.36,52.83,52.91,78900.0,41.9613,41.9928,41.5757,41.6387,78900.0
2012-02-08 11:30:00,52.9,53.27,52.83,53.19,104200.0,41.6308,41.922,41.5757,41.859,104200.0
2012-02-08 12:00:00,53.18,53.37,53.11,53.17,40000.0,41.8511,42.0007,41.7961,41.8433,40000.0
2012-02-08 12:30:00,53.17,53.4,53.16,53.4,47900.0,41.8433,42.0243,41.8354,42.0243,47900.0
2012-02-08 13:00:00,53.39,53.5,53.29,53.49,45400.0,42.0164,42.103,41.9377,42.0951,45400.0
2012-02-08 13:30:00,53.49,53.55,53.3,53.31,54800.0,42.0951,42.1423,41.9456,41.9534,54800.0
2012-02-08 14:00:00,53.3,53.34,53.19,53.27,72800.0,41.9456,41.9771,41.859,41.922,72800.0
2012-02-08 14:30:00,53.27,53.51,53.26,53.42,55700.0,41.922,42.1108,41.9141,42.04,55700.0
2012-02-08 15:00:00,53.42,53.42,53.21,53.23,72900.0,42.04,42.04,41.8748,41.8905,72900.0
2012-02-08 15:30:00,53.23,53.27,53.08,53.23,184600.0,41.8905,41.922,41.7724,41.8905,184600.0
2012-02-09 09:30:00,53.38,53.56,52.77,53.15,256300.0,42.0085,42.1502,41.5285,41.8275,256300.0
2012-02-09 10:00:00,53.16,53.21,52.61,52.73,118900.0,41.8354,41.8748,41.4026,41.497,118900.0
2012-02-09 10:30:00,52.74,53.24,52.69,53.17,72800.0,41.5049,41.8984,41.4655,41.8433,72800.0
2012-02-09 11:00:00,53.17,53.3,52.86,53.0,101100.0,41.8433,41.9456,41.5993,41.7095,101100.0
2012-02-09 11:30:00,52.99,53.19,52.93,53.16,43800.0,41.7016,41.859,41.6544,41.8354,43800.0
2012-02-09 12:00:00,53.16,53.28,52.95,52.98,55900.0,41.8354,41.9298,41.6701,41.6937,55900.0
2012-02-09 12:30:00,52.98,53.3,52.98,53.2,44000.0,41.6937,41.9456,41.6937,41.8669,44000.0
2012-02-09 13:00:00,53.21,53.26,52.98,53.21,56800.0,41.8748,41.9141,41.6937,41.8748,56800.0
2012-02-09 13:30:00,53.23,53.38,53.19,53.38,55200.0,41.8905,42.0085,41.859,42.0085,55200.0
2012-02-09 14:00:00,53.37,53.4,53.23,53.37,36400.0,42.0007,42.0243,41.8905,42.0007,36400.0
2012-02-09 14:30:00,53.37,53.38,53.03,53.05,65300.0,42.0007,42.0085,41.7331,41.7488,65300.0
2012-02-09 15:00:00,53.05,53.08,52.89,52.93,90400.0,41.7488,41.7724,41.6229,41.6544,90400.0
2012-02-09 15:30:00,52.93,52.93,52.52,52.69,255100.0,41.6544,41.6544,41.3317,41.4655,255100.0
2012-02-10 09:30:00,51.93,51.93,51.07,51.09,134500.0,40.8674,40.8674,40.1906,40.2064,134500.0
2012-02-10 10:00:00,51.1,51.2,50.57,51.15,232800.0,40.2142,40.2929,39.7971,40.2536,232800.0
2012-02-10 10:30:00,51.14,51.67,50.94,51.67,107600.0,40.2457,40.6628,40.0883,40.6628,107600.0
2012-02-10 11:00:00,51.66,51.68,51.25,51.39,123000.0,40.6549,40.6707,40.3323,40.4425,123000.0
2012-02-10 11:30:00,51.37,51.7,51.24,51.32,96600.0,40.4267,40.6864,40.3244,40.3874,96600.0
2012-02-10 12:00:00,51.34,51.44,51.26,51.3,40800.0,40.4031,40.4818,40.3402,40.3716,40800.0
2012-02-10 12:30:00,51.28,51.44,51.26,51.33,44800.0,40.3559,40.4818,40.3402,40.3952,44800.0
2012-02-10 13:00:00,51.35,51.36,51.17,51.17,38400.0,40.411,40.4189,40.2693,40.2693,38400.0
2012-02-10 13:30:00,51.16,51.16,50.96,50.98,59500.0,40.2615,40.2615,40.1041,40.1198,59500.0
2012-02-10 14:00:00,50.99,51.38,50.99,51.37,74800.0,40.1277,40.4346,40.1277,40.4267,74800.0
2012-02-10 14:30:00,51.36,51.42,51.24,51.3,62300.0,40.4189,40.4661,40.3244,40.3716,62300.0
2012-02-10 15:00:00,51.3,51.3,51.05,51.18,61300.0,40.3716,40.3716,40.1749,40.2772,61300.0
2012-02-10 15:30:00,51.23,51.3,51.18,51.26,194600.0,40.3165,40.3716,40.2772,40.3402,194600.0
2012-02-13 09:30:00,52.14,52.14,51.39,51.89,226800.0,41.0327,41.0327,40.4425,40.8359,226800.0
2012-02-13 10:00:00,51.83,52.01,51.52,51.7,98300.0,40.7887,40.9304,40.5448,40.6864,98300.0
2012-02-13 10:30:00,51.73,52.24,51.71,52.21,114900.0,40.71,41.1114,40.6943,41.0878,114900.0
2012-02-13 11:00:00,52.18,52.3,52.08,52.08,103200.0,41.0642,41.1586,40.9855,40.9855,103200.0
2012-02-13 11:30:00,52.08,52.24,52.06,52.21,132000.0,40.9855,41.1114,40.9697,41.0878,132000.0
2012-02-13 12:00:00,52.19,52.4,52.15,52.28,93000.0,41.072,41.2373,41.0406,41.1429,93000.0
2012-02-13 12:30:00,52.26,52.42,52.03,52.42,51300.0,41.1271,41.253,40.9461,41.253,51300.0
2012-02-13 13:00:00,52.45,52.5,52.39,52.5,71300.0,41.2767,41.316,41.2294,41.316,71300.0
2012-02-13 13:30:00,52.51,52.65,52.45,52.58,64100.0,41.3239,41.434,41.2767,41.379,64100.0
2012-02-13 14:00:00,52.58,52.7,52.57,52.63,67900.0,41.379,41.4734,41.3711,41.4183,67900.0
2012-02-13 14:30:00,52.64,52.79,52.63,52.69,148300.0,41.4262,41.5442,41.4183,41.4655,148300.0
2012-02-13 15:00:00,52.69,52.77,52.61,52.76,79900.0,41.4655,41.5285,41.4026,41.5206,79900.0
2012-02-13 15:30:00,52.76,52.84,52.68,52.82,199800.0,41.5206,41.5836,41.4577,41.5678,199800.0
2012-02-14 09:30:00,52.32,53.09,52.15,53.06,292500.0,41.1743,41.7803,41.0406,41.7567,292500.0
2012-02-14 10:00:00,53.03,53.09,52.67,52.85,135500.0,41.7331,41.7803,41.4498,41.5914,135500.0
2012-02-14 10:30:00,52.84,52.86,52.0,52.05,94100.0,41.5836,41.5993,40.9225,40.9619,94100.0
2012-02-14 11:00:00,52.05,52.25,51.99,52.24,87000.0,40.9619,41.1193,40.9146,41.1114,87000.0
2012-02-14 11:30:00,52.24,52.31,52.17,52.22,71700.0,41.1114,41.1665,41.0563,41.0956,71700.0
2012-02-14 12:00:00,52.23,52.31,52.0,52.01,42700.0,41.1035,41.1665,40.9225,40.9304,42700.0
2012-02-14 12:30:00,52.02,52.1,51.91,51.98,52800.0,40.9383,41.0012,40.8517,40.9068,52800.0
2012-02-14 13:00:00,51.98,52.05,51.82,52.04,53100.0,40.9068,40.9619,40.7809,40.954,53100.0
2012-02-14 13:30:00,52.04,52.15,52.0,52.04,60500.0,40.954,41.0406,40.9225,40.954,60500.0
2012-02-14 14:00:00,52.05,52.08,51.85,51.9,68700.0,40.9619,40.9855,40.8045,40.8438,68700.0
2012-02-14 14:30:00,51.89,51.95,51.78,51.9,69400.0,40.8359,40.8832,40.7494,40.8438,69400.0
2012-02-14 15:00:00,51.91,52.06,51.72,51.78,84800.0,40.8517,40.9697,40.7022,40.7494,84800.0
2012-02-14 15:30:00,51.77,52.43,51.73,52.41,223900.0,40.7415,41.2609,40.71,41.2452,223900.0
2012-02-15 09:30:00,52.54,52.54,51.64,51.85,239400.0,41.3475,41.3475,40.6392,40.8045,239400.0
2012-02-15 10:00:00,51.87,51.88,51.31,51.54,154700.0,40.8202,40.8281,40.3795,40.5605,154700.0
2012-02-15 10:30:00,51.55,51.74,51.41,51.59,104800.0,40.5684,40.7179,40.4582,40.5999,104800.0
2012-02-15 11:00:00,51.58,51.7,51.58,51.66,169700.0,40.592,40.6864,40.592,40.6549,169700.0
2012-02-15 11:30:00,51.66,52.17,51.4,51.94,81600.0,40.6549,41.0563,40.4503,40.8753,81600.0
2012-02-15 12:00:00,51.96,51.97,51.75,51.79,68600.0,40.891,40.8989,40.7258,40.7573,68600.0
2012-02-15 12:30:00,51.79,51.79,51.35,51.42,50600.0,40.7573,40.7573,40.411,40.4661,50600.0
2012-02-15 13:00:00,51.41,51.75,51.29,51.65,124300.0,40.4582,40.7258,40.3638,40.6471,124300.0
2012-02-15 13:30:00,51.66,51.67,51.39,51.51,42700.0,40.6549,40.6628,40.4425,40.5369,42700.0
2012-02-15 14:00:00,51.51,51.55,51.27,51.46,58900.0,40.5369,40.5684,40.348,40.4976,58900.0
2012-02-15 14:30:00,51.45,51.6,51.18,51.19,125700.0,40.4897,40.6077,40.2772,40.2851,125700.0
2012-02-15 15:00:00,51.22,51.23,50.63,50.86,165000.0,40.3087,40.3165,39.8444,40.0254,165000.0
2012-02-15 15:30:00,50.87,51.28,50.84,51.05,379200.0,40.0332,40.3559,40.0096,40.1749,379200.0
2012-02-16 09:30:00,51.06,51.24,50.62,50.74,255500.0,40.1828,40.3244,39.8365,39.9309,255500.0
2012-02-16 10:00:00,50.79,51.16,50.74,51.08,97200.0,39.9703,40.2615,39.9309,40.1985,97200.0
2012-02-16 10:30:00,51.1,51.15,50.59,50.63,110000.0,40.2142,40.2536,39.8129,39.8444,110000.0
2012-02-16 11:00:00,50.62,51.03,50.6,51.0,73200.0,39.8365,40.1592,39.8208,40.1355,73200.0
2012-02-16 11:30:00,51.0,51.14,50.89,51.1,68500.0,40.1355,40.2457,40.049,40.2142,68500.0
2012-02-16 12:00:00,51.11,51.28,51.03,51.17,52100.0,40.2221,40.3559,40.1592,40.2693,52100.0
2012-02-16 12:30:00,51.15,51.35,51.13,51.33,35400.0,40.2536,40.411,40.2378,40.3952,35400.0
2012-02-16 13:00:00,51.34,51.53,51.27,51.28,138700.0,40.4031,40.5526,40.348,40.3559,138700.0
2012-02-16 13:30:00,51.29,51.33,51.12,51.17,73400.0,40.3638,40.3952,40.23,40.2693,73400.0
2012-02-16 14:00:00,51.15,51.28,51.14,51.26,49300.0,40.2536,40.3559,40.2457,40.3402,49300.0
2012-02-16 14:30:00,51.25,51.34,51.05,51.16,57500.0,40.3323,40.4031,40.1749,40.2615,57500.0
2012-02-16 15:00:00,51.15,51.2,51.0,51.18,104800.0,40.2536,40.2929,40.1355,40.2772,104800.0
2012-02-16 15:30:00,51.19,51.42,51.17,51.21,203300.0,40.2851,40.4661,40.2693,40.3008,203300.0
2012-02-17 09:30:00,51.64,51.74,51.29,51.54,126600.0,40.6392,40.7179,40.3638,40.5605,126600.0
2012-02-17 10:00:00,51.55,51.81,51.44,51.76,68500.0,40.5684,40.773,40.4818,40.7336,68500.0
2012-02-17 10:30:00,51.77,51.8,51.26,51.32,36500.0,40.7415,40.7651,40.3402,40.3874,36500.0
2012-02-17 11:00:00,51.3,51.3,50.95,51.07,34600.0,40.3716,40.3716,40.0962,40.1906,34600.0
2012-02-17 11:30:00,51.07,51.28,51.0,51.28,39200.0,40.1906,40.3559,40.1355,40.3559,39200.0
2012-02-17 12:00:00,51.28,51.3,51.11,51.16,39600.0,40.3559,40.3716,40.2221,40.2615,39600.0
2012-02-17 12:30:00,51.15,51.22,51.08,51.18,31400.0,40.2536,40.3087,40.1985,40.2772,31400.0
2012-02-17 13:00:00,51.17,51.34,51.06,51.29,48800.0,40.2693,40.4031,40.1828,40.3638,48800.0
2012-02-17 13:30:00,51.29,51.44,51.28,51.39,52400.0,40.3638,40.4818,40.3559,40.4425,52400.0
2012-02-17 14:00:00,51.39,51.41,51.29,51.4,37900.0,40.4425,40.4582,40.3638,40.4503,37900.0
2012-02-17 14:30:00,51.38,51.5,51.36,51.49,54100.0,40.4346,40.529,40.4189,40.5212,54100.0
2012-02-17 15:00:00,51.49,51.66,51.45,51.6,77800.0,40.5212,40.6549,40.4897,40.6077,77800.0
2012-02-17 15:30:00,51.6,51.66,51.35,51.38,200000.0,40.6077,40.6549,40.411,40.4346,200000.0
2012-02-21 09:30:00,51.49,52.48,51.41,52.19,160100.0,40.5212,41.3003,40.4582,41.072,160100.0
2012-02-21 10:00:00,52.19,52.78,52.18,52.73,116000.0,41.072,41.5364,41.0642,41.497,116000.0
2012-02-21 10:30:00,52.77,53.0,52.73,52.99,89100.0,41.5285,41.7095,41.497,41.7016,89100.0
2012-02-21 11:00:00,52.99,53.37,52.97,53.35,96700.0,41.7016,42.0007,41.6859,41.9849,96700.0
2012-02-21 11:30:00,53.36,53.37,53.25,53.3,79100.0,41.9928,42.0007,41.9062,41.9456,79100.0
2012-02-21 12:00:00,53.3,53.53,53.3,53.43,73200.0,41.9456,42.1266,41.9456,42.0479,73200.0
2012-02-21 12:30:00,53.43,53.47,53.27,53.31,44400.0,42.0479,42.0794,41.922,41.9534,44400.0
2012-02-21 13:00:00,53.29,53.57,53.27,53.53,73200.0,41.9377,42.1581,41.922,42.1266,73200.0
2012-02-21 13:30:00,53.53,53.53,53.24,53.45,82500.0,42.1266,42.1266,41.8984,42.0636,82500.0
2012-02-21 14:00:00,53.45,53.47,53.02,53.32,84400.0,42.0636,42.0794,41.7252,41.9613,84400.0
2012-02-21 14:30:00,53.31,53.31,52.68,52.94,101800.0,41.9534,41.9534,41.4577,41.6623,101800.0
2012-02-21 15:00:00,52.93,53.29,52.93,53.17,160700.0,41.6544,41.9377,41.6544,41.8433,160700.0
2012-02-21 15:30:00,53.16,53.54,53.06,53.49,307400.0,41.8354,42.1345,41.7567,42.0951,307400.0
2012-02-22 09:30:00,52.93,54.0,52.93,53.65,139800.0,41.6544,42.4965,41.6544,42.221,139800.0
2012-02-22 10:00:00,53.63,53.63,53.27,53.44,105100.0,42.2053,42.2053,41.922,42.0558,105100.0
2012-02-22 10:30:00,53.39,53.46,53.16,53.34,74200.0,42.0164,42.0715,41.8354,41.9771,74200.0
2012-02-22 11:00:00,53.39,53.56,53.14,53.19,76400.0,42.0164,42.1502,41.8197,41.859,76400.0
2012-02-22 11:30:00,53.19,53.23,52.84,52.93,97200.0,41.859,41.8905,41.5836,41.6544,97200.0
2012-02-22 12:00:00,52.91,52.99,52.8,52.93,62200.0,41.6387,41.7016,41.5521,41.6544,62200.0
2012-02-22 12:30:00,52.91,53.08,52.83,52.86,52800.0,41.6387,41.7724,41.5757,41.5993,52800.0
2012-02-22 13:00:00,52.86,53.17,52.81,53.08,57500.0,41.5993,41.8433,41.56,41.7724,57500.0
2012-02-22 13:30:00,53.07,53.07,52.81,52.92,70500.0,41.7646,41.7646,41.56,41.6465,70500.0
2012-02-22 14:00:00,52.92,53.08,52.84,52.87,109600.0,41.6465,41.7724,41.5836,41.6072,109600.0
2012-02-22 14:30:00,52.88,52.97,52.66,52.8,83100.0,41.615,41.6859,41.4419,41.5521,83100.0
2012-02-22 15:00:00,52.8,52.9,52.59,52.7,107600.0,41.5521,41.6308,41.3868,41.4734,107600.0
2012-02-22 15:30:00,52.69,52.81,52.54,52.65,206100.0,41.4655,41.56,41.3475,41.434,206100.0
2012-02-23 09:30:00,52.56,52.56,50.86,51.77,348500.0,41.3632,41.3632,40.0254,40.7415,348500.0
2012-02-23 10:00:00,51.78,52.55,51.71,52.46,72400.0,40.7494,41.3553,40.6943,41.2845,72400.0
2012-02-23 10:30:00,52.47,52.71,52.29,52.71,77400.0,41.2924,41.4813,41.1507,41.4813,77400.0
2012-02-23 11:00:00,52.71,52.71,52.34,52.42,40400.0,41.4813,41.4813,41.1901,41.253,40400.0
2012-02-23 11:30:00,52.41,52.44,52.25,52.35,30200.0,41.2452,41.2688,41.1193,41.198,30200.0
2012-02-23 12:00:00,52.38,52.57,52.29,52.51,25700.0,41.2216,41.3711,41.1507,41.3239,25700.0
2012-02-23 12:30:00,52.52,52.63,52.17,52.24,40900.0,41.3317,41.4183,41.0563,41.1114,40900.0
2012-02-23 13:00:00,52.25,52.32,52.12,52.14,24800.0,41.1193,41.1743,41.017,41.0327,24800.0
2012-02-23 13:30:00,52.15,52.39,52.05,52.38,47600.0,41.0406,41.2294,40.9619,41.2216,47600.0
2012-02-23 14:00:00,52.39,52.56,52.35,52.42,42300.0,41.2294,41.3632,41.198,41.253,42300.0
2012-02-23 14:30:00,52.43,52.47,52.19,52.23,60900.0,41.2609,41.2924,41.072,41.1035,60900.0
2012-02-23 15:00:00,52.24,52.43,52.23,52.31,67000.0,41.1114,41.2609,41.1035,41.1665,67000.0
2012-02-23 15:30:00,52.32,52.41,52.17,52.28,166700.0,41.1743,41.2452,41.0563,41.1429,166700.0
2012-02-24 09:30:00,52.59,53.24,52.51,53.21,129700.0,41.3868,41.8984,41.3239,41.8748,129700.0
2012-02-24 10:00:00,53.18,53.22,52.83,52.89,89900.0,41.8511,41.8826,41.5757,41.6229,89900.0
2012-02-24 10:30:00,52.89,53.15,52.85,52.93,73400.0,41.6229,41.8275,41.5914,41.6544,73400.0
2012-02-24 11:00:00,52.91,53.19,52.85,53.12,64000.0,41.6387,41.859,41.5914,41.8039,64000.0
2012-02-24 11:30:00,53.13,53.17,52.94,53.09,52800.0,41.8118,41.8433,41.6623,41.7803,52800.0
2012-02-24 12:00:00,53.07,53.39,53.04,53.15,103700.0,41.7646,42.0164,41.741,41.8275,103700.0
2012-02-24 12:30:00,53.15,53.22,53.13,53.14,70500.0,41.8275,41.8826,41.8118,41.8197,70500.0
2012-02-24 13:00:00,53.14,53.21,53.12,53.15,83900.0,41.8197,41.8748,41.8039,41.8275,83900.0
2012-02-24 13:30:00,53.14,53.16,52.95,52.99,37700.0,41.8197,41.8354,41.6701,41.7016,37700.0
2012-02-24 14:00:00,52.99,53.1,52.67,52.69,82200.0,41.7016,41.7882,41.4498,41.4655,82200.0
2012-02-24 14:30:00,52.69,52.84,52.48,52.79,68700.0,41.4655,41.5836,41.3003,41.5442,68700.0
2012-02-24 15:00:00,52.78,52.8,52.51,52.58,69600.0,41.5364,41.5521,41.3239,41.379,69600.0
2012-02-24 15:30:00,52.59,52.79,52.5,52.68,155400.0,41.3868,41.5442,41.316,41.4577,155400.0
2012-02-27 09:30:00,52.39,52.48,51.45,51.51,164500.0,41.2294,41.3003,40.4897,40.5369,164500.0
2012-02-27 10:00:00,51.48,51.98,51.44,51.86,114500.0,40.5133,40.9068,40.4818,40.8123,114500.0
2012-02-27 10:30:00,51.87,52.25,51.83,51.93,58500.0,40.8202,41.1193,40.7887,40.8674,58500.0
2012-02-27 11:00:00,51.95,52.2,51.86,51.99,56700.0,40.8832,41.0799,40.8123,40.9146,56700.0
2012-02-27 11:30:00,52.0,52.0,51.71,51.85,44800.0,40.9225,40.9225,40.6943,40.8045,44800.0
2012-02-27 12:00:00,51.86,51.94,51.63,51.79,75500.0,40.8123,40.8753,40.6313,40.7573,75500.0
2012-02-27 12:30:00,51.8,52.14,51.78,52.12,53800.0,40.7651,41.0327,40.7494,41.017,53800.0
2012-02-27 13:00:00,52.12,52.2,51.99,52.0,32500.0,41.017,41.0799,40.9146,40.9225,32500.0
2012-02-27 13:30:00,52.0,52.13,51.99,52.01,45900.0,40.9225,41.0248,40.9146,40.9304,45900.0
2012-02-27 14:00:00,52.0,52.07,51.87,51.96,48900.0,40.9225,40.9776,40.8202,40.891,48900.0
2012-02-27 14:30:00,51.97,51.98,51.86,51.92,68000.0,40.8989,40.9068,40.8123,40.8596,68000.0
2012-02-27 15:00:00,51.91,52.1,51.82,51.99,81500.0,40.8517,41.0012,40.7809,40.9146,81500.0
2012-02-27 15:30:00,52.0,52.08,51.86,51.86,158800.0,40.9225,40.9855,40.8123,40.8123,158800.0
2012-02-28 09:30:00,51.91,52.31,51.77,52.21,76400.0,40.8517,41.1665,40.7415,41.0878,76400.0
2012-02-28 10:00:00,52.21,52.32,51.77,52.14,92300.0,41.0878,41.1743,40.7415,41.0327,92300.0
2012-02-28 10:30:00,52.16,52.58,52.16,52.52,55800.0,41.0484,41.379,41.0484,41.3317,55800.0
2012-02-28 11:00:00,52.48,52.74,52.46,52.51,64200.0,41.3003,41.5049,41.2845,41.3239,64200.0
2012-02-28 11:30:00,52.53,52.63,52.42,52.55,64900.0,41.3396,41.4183,41.253,41.3553,64900.0
2012-02-28 12:00:00,52.53,52.6,52.44,52.51,39400.0,41.3396,41.3947,41.2688,41.3239,39400.0
2012-02-28 12:30:00,52.52,52.65,52.33,52.33,32500.0,41.3317,41.434,41.1822,41.1822,32500.0
2012-02-28 13:00:00,52.34,52.55,52.24,52.51,40100.0,41.1901,41.3553,41.1114,41.3239,40100.0
2012-02-28 13:30:00,52.5,52.58,52.38,52.51,76400.0,41.316,41.379,41.2216,41.3239,76400.0
2012-02-28 14:00:00,52.49,52.56,52.32,52.37,62100.0,41.3081,41.3632,41.1743,41.2137,62100.0
2012-02-28 14:30:00,52.37,52.44,52.16,52.17,76800.0,41.2137,41.2688,41.0484,41.0563,76800.0
2012-02-28 15:00:00,52.2,52.46,52.2,52.42,89700.0,41.0799,41.2845,41.0799,41.253,89700.0
2012-02-28 15:30:00,52.42,52.47,52.24,52.39,181400.0,41.253,41.2924,41.1114,41.2294,181400.0
2012-02-29 09:30:00,52.54,53.3,52.54,53.17,84800.0,41.3475,41.9456,41.3475,41.8433,84800.0
2012-02-29 10:00:00,53.18,53.19,52.51,52.52,93700.0,41.8511,41.859,41.3239,41.3317,93700.0
2012-02-29 10:30:00,52.52,52.53,51.66,52.13,93500.0,41.3317,41.3396,40.6549,41.0248,93500.0
2012-02-29 11:00:00,52.13,52.16,51.61,51.61,78100.0,41.0248,41.0484,40.6156,40.6156,78100.0
2012-02-29 11:30:00,51.6,52.18,51.6,52.03,118500.0,40.6077,41.0642,40.6077,40.9461,118500.0
2012-02-29 12:00:00,52.03,52.36,51.92,52.24,41200.0,40.9461,41.2058,40.8596,41.1114,41200.0
2012-02-29 12:30:00,52.24,52.27,52.05,52.13,43200.0,41.1114,41.135,40.9619,41.0248,43200.0
2012-02-29 13:00:00,52.16,52.24,51.98,51.98,45700.0,41.0484,41.1114,40.9068,40.9068,45700.0
2012-02-29 13:30:00,51.98,52.06,51.87,52.02,39400.0,40.9068,40.9697,40.8202,40.9383,39400.0
2012-02-29 14:00:00,52.01,52.08,51.88,51.96,56800.0,40.9304,40.9855,40.8281,40.891,56800.0
2012-02-29 14:30:00,51.95,51.96,51.64,51.77,65800.0,40.8832,40.891,40.6392,40.7415,65800.0
2012-02-29 15:00:00,51.76,51.86,51.48,51.55,106100.0,40.7336,40.8123,40.5133,40.5684,106100.0
2012-02-29 15:30:00,51.53,51.87,51.21,51.6,361700.0,40.5526,40.8202,40.3008,40.6077,361700.0
2012-03-01 09:30:00,51.54,52.17,51.54,52.08,54900.0,40.5605,41.0563,40.5605,40.9855,54900.0
2012-03-01 10:00:00,52.02,52.17,51.51,51.98,95100.0,40.9383,41.0563,40.5369,40.9068,95100.0
2012-03-01 10:30:00,51.96,51.97,51.65,51.89,52900.0,40.891,40.8989,40.6471,40.8359,52900.0
2012-03-01 11:00:00,51.89,52.0,51.53,51.78,50700.0,40.8359,40.9225,40.5526,40.7494,50700.0
2012-03-01 11:30:00,51.8,51.89,51.72,51.85,28800.0,40.7651,40.8359,40.7022,40.8045,28800.0
2012-03-01 12:00:00,51.88,52.18,51.79,52.07,50600.0,40.8281,41.0642,40.7573,40.9776,50600.0
2012-03-01 12:30:00,52.08,52.18,51.98,52.01,17700.0,40.9855,41.0642,40.9068,40.9304,17700.0
2012-03-01 13:00:00,51.99,52.28,51.97,52.21,19200.0,40.9146,41.1429,40.8989,41.0878,19200.0
2012-03-01 13:30:00,52.23,52.33,52.19,52.22,18800.0,41.1035,41.1822,41.072,41.0956,18800.0
2012-03-01 14:00:00,52.21,52.36,51.98,52.0,47900.0,41.0878,41.2058,40.9068,40.9225,47900.0
2012-03-01 14:30:00,52.02,52.1,51.88,52.06,36400.0,40.9383,41.0012,40.8281,40.9697,36400.0
2012-03-01 15:00:00,52.09,52.16,51.82,51.92,90400.0,40.9933,41.0484,40.7809,40.8596,90400.0
2012-03-01 15:30:00,51.92,52.03,51.74,51.97,99400.0,40.8596,40.9461,40.7179,40.8989,99400.0
2012-03-02 09:30:00,51.73,51.75,51.04,51.1,119500.0,40.71,40.7258,40.167,40.2142,119500.0
2012-03-02 10:00:00,51.16,51.47,50.93,51.35,133300.0,40.2615,40.5054,40.0805,40.411,133300.0
2012-03-02 10:30:00,51.37,51.4,50.92,50.93,64000.0,40.4267,40.4503,40.0726,40.0805,64000.0
2012-03-02 11:00:00,50.94,51.0,50.74,50.93,55900.0,40.0883,40.1355,39.9309,40.0805,55900.0
2012-03-02 11:30:00,50.92,50.92,50.41,50.56,71500.0,40.0726,40.0726,39.6712,39.7893,71500.0
2012-03-02 12:00:00,50.56,50.56,50.21,50.3,58200.0,39.7893,39.7893,39.5138,39.5847,58200.0
2012-03-02 12:30:00,50.33,50.45,50.25,50.3,80300.0,39.6083,39.7027,39.5453,39.5847,80300.0
2012-03-02 13:00:00,50.29,50.42,50.12,50.23,59500.0,39.5768,39.6791,39.443,39.5296,59500.0
2012-03-02 13:30:00,50.24,50.47,50.22,50.39,84800.0,39.5374,39.7184,39.5217,39.6555,84800.0
2012-03-02 14:00:00,50.41,50.52,50.27,50.39,63100.0,39.6712,39.7578,39.5611,39.6555,63100.0
2012-03-02 14:30:00,50.41,50.43,50.24,50.38,45300.0,39.6712,39.687,39.5374,39.6476,45300.0
2012-03-02 15:00:00,50.39,50.44,50.19,50.37,62700.0,39.6555,39.6948,39.4981,39.6398,62700.0
2012-03-02 15:30:00,50.37,50.52,50.36,50.41,168500.0,39.6398,39.7578,39.6319,39.6712,168500.0
2012-03-05 09:30:00,50.31,50.31,49.58,49.88,81500.0,39.5925,39.5925,39.018,39.2541,81500.0
2012-03-05 10:00:00,49.93,50.06,49.34,49.6,93900.0,39.2935,39.3958,38.8292,39.0338,93900.0
2012-03-05 10:30:00,49.57,49.94,49.56,49.82,52800.0,39.0102,39.3014,39.0023,39.2069,52800.0
2012-03-05 11:00:00,49.83,49.88,49.49,49.69,62500.0,39.2148,39.2541,38.9472,39.1046,62500.0
2012-03-05 11:30:00,49.68,49.84,49.67,49.78,32400.0,39.0967,39.2227,39.0889,39.1754,32400.0
2012-03-05 12:00:00,49.75,50.03,49.72,50.03,58000.0,39.1518,39.3722,39.1282,39.3722,58000.0
2012-03-05 12:30:00,50.02,50.13,49.97,50.02,65000.0,39.3643,39.4509,39.325,39.3643,65000.0
2012-03-05 13:00:00,50.02,50.21,49.82,49.85,36700.0,39.3643,39.5138,39.2069,39.2305,36700.0
2012-03-05 13:30:00,49.84,49.91,49.68,49.71,31200.0,39.2227,39.2777,39.0967,39.1204,31200.0
2012-03-05 14:00:00,49.71,49.88,49.7,49.82,32500.0,39.1204,39.2541,39.1125,39.2069,32500.0
2012-03-05 14:30:00,49.83,49.91,49.64,49.85,47900.0,39.2148,39.2777,39.0653,39.2305,47900.0
2012-03-05 15:00:00,49.86,50.15,49.8,50.05,39600.0,39.2384,39.4666,39.1912,39.3879,39600.0
2012-03-05 15:30:00,50.06,50.14,49.92,50.02,142000.0,39.3958,39.4587,39.2856,39.3643,142000.0
2012-03-06 09:30:00,49.12,49.17,48.14,48.19,201000.0,38.656,38.6954,37.8848,37.9242,201000.0
2012-03-06 10:00:00,48.19,48.3,47.83,47.88,92000.0,37.9242,38.0107,37.6408,37.6802,92000.0
2012-03-06 10:30:00,47.88,48.3,47.87,48.09,93000.0,37.6802,38.0107,37.6723,37.8455,93000.0
2012-03-06 11:00:00,48.07,48.42,48.05,48.28,59200.0,37.8297,38.1052,37.814,37.995,59200.0
2012-03-06 11:30:00,48.29,48.34,47.86,47.93,107800.0,38.0029,38.0422,37.6645,37.7195,107800.0
2012-03-06 12:00:00,47.95,48.0,47.5,47.51,101100.0,37.7353,37.7746,37.3811,37.389,101100.0
2012-03-06 12:30:00,47.52,47.75,47.52,47.57,42100.0,37.3969,37.5779,37.3969,37.4362,42100.0
2012-03-06 13:00:00,47.59,47.92,47.58,47.77,60500.0,37.452,37.7117,37.4441,37.5936,60500.0
2012-03-06 13:30:00,47.78,47.87,47.69,47.7,52900.0,37.6015,37.6723,37.5307,37.5385,52900.0
2012-03-06 14:00:00,47.69,47.8,47.55,47.59,74200.0,37.5307,37.6172,37.4205,37.452,74200.0
2012-03-06 14:30:00,47.58,47.68,47.29,47.32,81500.0,37.4441,37.5228,37.2159,37.2395,81500.0
2012-03-06 15:00:00,47.33,47.52,47.33,47.36,94600.0,37.2474,37.3969,37.2474,37.271,94600.0
2012-03-06 15:30:00,47.36,47.59,47.23,47.49,259200.0,37.271,37.452,37.1687,37.3733,259200.0
2012-03-07 09:30:00,47.63,48.23,47.62,48.18,104900.0,37.4834,37.9556,37.4756,37.9163,104900.0
2012-03-07 10:00:00,48.18,48.31,47.93,48.15,117300.0,37.9163,38.0186,37.7195,37.8927,117300.0
2012-03-07 10:30:00,48.15,48.32,48.08,48.21,63900.0,37.8927,38.0265,37.8376,37.9399,63900.0
2012-03-07 11:00:00,48.24,48.6,48.24,48.55,66200.0,37.9635,38.2468,37.9635,38.2075,66200.0
2012-03-07 11:30:00,48.55,48.79,48.53,48.77,94500.0,38.2075,38.3963,38.1917,38.3806,94500.0
2012-03-07 12:00:00,48.78,48.8,48.6,48.69,59700.0,38.3885,38.4042,38.2468,38.3176,59700.0
2012-03-07 12:30:00,48.68,48.69,48.59,48.62,41200.0,38.3098,38.3176,38.2389,38.2626,41200.0
2012-03-07 13:00:00,48.61,48.64,48.53,48.55,74000.0,38.2547,38.2783,38.1917,38.2075,74000.0
2012-03-07 13:30:00,48.54,48.66,48.35,48.41,52400.0,38.1996,38.294,38.0501,38.0973,52400.0
2012-03-07 14:00:00,48.42,48.5,48.16,48.28,106900.0,38.1052,38.1681,37.9005,37.995,106900.0
2012-03-07 14:30:00,48.28,48.47,48.18,48.45,60900.0,37.995,38.1445,37.9163,38.1288,60900.0
2012-03-07 15:00:00,48.45,48.48,48.18,48.42,147800.0,38.1288,38.1524,37.9163,38.1052,147800.0
2012-03-07 15:30:00,48.42,48.83,48.39,48.73,423300.0,38.1052,38.4278,38.0815,38.3491,423300.0
2012-03-08 09:30:00,49.12,49.32,48.56,48.6,100500.0,38.656,38.8134,38.2153,38.2468,100500.0
2012-03-08 10:00:00,48.62,48.68,48.37,48.56,57600.0,38.2626,38.3098,38.0658,38.2153,57600.0
2012-03-08 10:30:00,48.57,49.04,48.57,48.88,82700.0,38.2232,38.5931,38.2232,38.4672,82700.0
2012-03-08 11:00:00,48.88,49.09,48.85,48.95,104400.0,38.4672,38.6324,38.4436,38.5223,104400.0
2012-03-08 11:30:00,48.95,48.95,48.64,48.73,60700.0,38.5223,38.5223,38.2783,38.3491,60700.0
2012-03-08 12:00:00,48.73,48.9,48.67,48.81,46400.0,38.3491,38.4829,38.3019,38.4121,46400.0
2012-03-08 12:30:00,48.82,48.99,48.73,48.91,35700.0,38.4199,38.5537,38.3491,38.4908,35700.0
2012-03-08 13:00:00,48.94,49.05,48.75,48.96,38200.0,38.5144,38.6009,38.3649,38.5301,38200.0
2012-03-08 13:30:00,48.98,49.07,48.87,48.88,58700.0,38.5459,38.6167,38.4593,38.4672,58700.0
2012-03-08 14:00:00,48.89,49.02,48.84,48.97,74500.0,38.475,38.5773,38.4357,38.538,74500.0
2012-03-08 14:30:00,48.97,49.3,48.9,49.28,71600.0,38.538,38.7977,38.4829,38.782,71600.0
2012-03-08 15:00:00,49.27,49.3,49.15,49.25,68600.0,38.7741,38.7977,38.6796,38.7583,68600.0
2012-03-08 15:30:00,49.25,49.32,49.11,49.16,132700.0,38.7583,38.8134,38.6482,38.6875,132700.0
2012-03-09 09:30:00,49.17,49.44,48.92,48.92,49300.0,38.6954,38.9079,38.4986,38.4986,49300.0
2012-03-09 10:00:00,48.95,49.81,48.94,49.78,45000.0,38.5223,39.199,38.5144,39.1754,45000.0
2012-03-09 10:30:00,49.79,49.87,49.49,49.7,45200.0,39.1833,39.2463,38.9472,39.1125,45200.0
2012-03-09 11:00:00,49.69,49.7,49.55,49.61,25400.0,39.1046,39.1125,38.9944,39.0417,25400.0
2012-03-09 11:30:00,49.63,49.76,49.56,49.69,27500.0,39.0574,39.1597,39.0023,39.1046,27500.0
2012-03-09 12:00:00,49.68,49.78,49.65,49.69,22300.0,39.0967,39.1754,39.0731,39.1046,22300.0
2012-03-09 12:30:00,49.7,49.72,49.54,49.57,34400.0,39.1125,39.1282,38.9866,39.0102,34400.0
2012-03-09 13:00:00,49.57,49.61,49.34,49.41,36000.0,39.0102,39.0417,38.8292,38.8843,36000.0
2012-03-09 13:30:00,49.4,49.52,49.39,49.45,17000.0,38.8764,38.9708,38.8685,38.9157,17000.0
2012-03-09 14:00:00,49.47,49.54,49.36,49.39,32700.0,38.9315,38.9866,38.8449,38.8685,32700.0
2012-03-09 14:30:00,49.38,49.48,49.04,49.08,52900.0,38.8606,38.9393,38.5931,38.6246,52900.0
2012-03-09 15:00:00,49.1,49.29,49.02,49.17,58800.0,38.6403,38.7898,38.5773,38.6954,58800.0
2012-03-09 15:30:00,49.17,49.22,49.03,49.18,124200.0,38.6954,38.7347,38.5852,38.7033,124200.0
2012-03-12 09:30:00,49.47,49.78,49.12,49.44,94000.0,38.9315,39.1754,38.656,38.9079,94000.0
2012-03-12 10:00:00,49.43,49.46,48.94,48.98,78200.0,38.9,38.9236,38.5144,38.5459,78200.0
2012-03-12 10:30:00,48.95,49.1,48.68,48.87,74400.0,38.5223,38.6403,38.3098,38.4593,74400.0
2012-03-12 11:00:00,48.87,48.94,48.73,48.82,83500.0,38.4593,38.5144,38.3491,38.4199,83500.0
2012-03-12 11:30:00,48.83,49.01,48.82,48.84,28800.0,38.4278,38.5695,38.4199,38.4357,28800.0
2012-03-12 12:00:00,48.85,49.0,48.73,48.79,35400.0,38.4436,38.5616,38.3491,38.3963,35400.0
2012-03-12 12:30:00,48.8,48.86,48.67,48.84,28600.0,38.4042,38.4514,38.3019,38.4357,28600.0
2012-03-12 13:00:00,48.85,48.85,48.61,48.72,32600.0,38.4436,38.4436,38.2547,38.3412,32600.0
2012-03-12 13:30:00,48.7,48.95,48.69,48.72,31900.0,38.3255,38.5223,38.3176,38.3412,31900.0
2012-03-12 14:00:00,48.75,48.97,48.67,48.89,71200.0,38.3649,38.538,38.3019,38.475,71200.0
2012-03-12 14:30:00,48.89,48.9,48.74,48.84,35900.0,38.475,38.4829,38.357,38.4357,35900.0
2012-03-12 15:00:00,48.83,48.94,48.82,48.86,45800.0,38.4278,38.5144,38.4199,38.4514,45800.0
2012-03-12 15:30:00,48.86,48.93,48.82,48.89,134900.0,38.4514,38.5065,38.4199,38.475,134900.0
2012-03-13 09:30:00,49.34,49.77,49.29,49.51,70100.0,38.8292,39.1676,38.7898,38.963,70100.0
2012-03-13 10:00:00,49.52,49.82,49.48,49.74,44800.0,38.9708,39.2069,38.9393,39.144,44800.0
2012-03-13 10:30:00,49.75,50.09,49.75,50.05,37000.0,39.1518,39.4194,39.1518,39.3879,37000.0
2012-03-13 11:00:00,50.06,50.23,50.05,50.18,32600.0,39.3958,39.5296,39.3879,39.4902,32600.0
2012-03-13 11:30:00,50.19,50.6,50.18,50.59,99100.0,39.4981,39.8208,39.4902,39.8129,99100.0
2012-03-13 12:00:00,50.59,50.59,50.32,50.49,29500.0,39.8129,39.8129,39.6004,39.7342,29500.0
2012-03-13 12:30:00,50.49,50.55,50.29,50.45,21100.0,39.7342,39.7814,39.5768,39.7027,21100.0
2012-03-13 13:00:00,50.47,50.57,50.43,50.48,19300.0,39.7184,39.7971,39.687,39.7263,19300.0
2012-03-13 13:30:00,50.49,50.49,50.2,50.22,29800.0,39.7342,39.7342,39.506,39.5217,29800.0
2012-03-13 14:00:00,50.21,50.3,50.04,50.12,28700.0,39.5138,39.5847,39.3801,39.443,28700.0
2012-03-13 14:30:00,50.12,50.23,50.02,50.18,39100.0,39.443,39.5296,39.3643,39.4902,39100.0
2012-03-13 15:00:00,50.19,50.72,50.14,50.67,67500.0,39.4981,39.9152,39.4587,39.8758,67500.0
2012-03-13 15:30:00,50.68,50.99,50.61,50.97,213200.0,39.8837,40.1277,39.8286,40.1119,213200.0
2012-03-14 09:30:00,50.99,50.99,50.58,50.77,35000.0,40.1277,40.1277,39.805,39.9545,35000.0
2012-03-14 10:00:00,50.78,50.86,50.59,50.63,43600.0,39.9624,40.0254,39.8129,39.8444,43600.0
2012-03-14 10:30:00,50.65,50.69,50.32,50.33,44100.0,39.8601,39.8916,39.6004,39.6083,44100.0
2012-03-14 11:00:00,50.32,50.42,50.18,50.24,55700.0,39.6004,39.6791,39.4902,39.5374,55700.0
2012-03-14 11:30:00,50.21,50.27,50.05,50.09,49900.0,39.5138,39.5611,39.3879,39.4194,49900.0
2012-03-14 12:00:00,50.06,50.16,50.03,50.1,33400.0,39.3958,39.4745,39.3722,39.4273,33400.0
2012-03-14 12:30:00,50.09,50.36,50.05,50.35,37400.0,39.4194,39.6319,39.3879,39.624,37400.0
2012-03-14 13:00:00,50.34,50.72,50.31,50.68,27700.0,39.6161,39.9152,39.5925,39.8837,27700.0
2012-03-14 13:30:00,50.65,50.68,50.18,50.27,47000.0,39.8601,39.8837,39.4902,39.5611,47000.0
2012-03-14 14:00:00,50.28,50.41,50.05,50.2,133500.0,39.5689,39.6712,39.3879,39.506,133500.0
2012-03-14 14:30:00,50.22,50.32,50.09,50.25,50800.0,39.5217,39.6004,39.4194,39.5453,50800.0
2012-03-14 15:00:00,50.26,50.36,50.07,50.33,54800.0,39.5532,39.6319,39.4037,39.6083,54800.0
2012-03-14 15:30:00,50.32,50.38,50.21,50.3,124400.0,39.6004,39.6476,39.5138,39.5847,124400.0
2012-03-15 09:30:00,50.44,50.99,50.12,50.81,52100.0,39.6948,40.1277,39.443,39.986,52100.0
2012-03-15 10:00:00,50.8,51.17,50.68,51.02,39500.0,39.9781,40.2693,39.8837,40.1513,39500.0
2012-03-15 10:30:00,51.01,51.01,50.59,50.62,153900.0,40.1434,40.1434,39.8129,39.8365,153900.0
2012-03-15 11:00:00,50.63,50.95,50.56,50.92,45600.0,39.8444,40.0962,39.7893,40.0726,45600.0
2012-03-15 11:30:00,50.92,50.99,50.64,50.82,56400.0,40.0726,40.1277,39.8522,39.9939,56400.0
2012-03-15 12:00:00,50.83,51.03,50.81,50.93,34800.0,40.0018,40.1592,39.986,40.0805,34800.0
2012-03-15 12:30:00,50.93,50.97,50.79,50.82,50400.0,40.0805,40.1119,39.9703,39.9939,50400.0
2012-03-15 13:00:00,50.83,50.99,50.7,50.78,92200.0,40.0018,40.1277,39.8995,39.9624,92200.0
2012-03-15 13:30:00,50.79,50.89,50.68,50.77,34200.0,39.9703,40.049,39.8837,39.9545,34200.0
2012-03-15 14:00:00,50.77,50.98,50.71,50.95,37100.0,39.9545,40.1198,39.9073,40.0962,37100.0
2012-03-15 14:30:00,50.94,51.03,50.79,50.99,34200.0,40.0883,40.1592,39.9703,40.1277,34200.0
2012-03-15 15:00:00,50.98,51.21,50.96,51.21,127900.0,40.1198,40.3008,40.1041,40.3008,127900.0
2012-03-15 15:30:00,51.21,51.27,51.08,51.25,255100.0,40.3008,40.348,40.1985,40.3323,255100.0
2012-03-16 09:30:00,51.35,51.89,51.31,51.65,193100.0,40.411,40.8359,40.3795,40.6471,193100.0
2012-03-16 10:00:00,51.59,51.69,51.1,51.32,54700.0,40.5999,40.6786,40.2142,40.3874,54700.0
2012-03-16 10:30:00,51.32,51.93,51.31,51.86,54200.0,40.3874,40.8674,40.3795,40.8123,54200.0
2012-03-16 11:00:00,51.85,51.88,51.41,51.44,44900.0,40.8045,40.8281,40.4582,40.4818,44900.0
2012-03-16 11:30:00,51.48,51.98,51.47,51.96,50800.0,40.5133,40.9068,40.5054,40.891,50800.0
2012-03-16 12:00:00,51.98,52.08,51.76,51.77,40000.0,40.9068,40.9855,40.7336,40.7415,40000.0
2012-03-16 12:30:00,51.77,51.87,51.65,51.71,39600.0,40.7415,40.8202,40.6471,40.6943,39600.0
2012-03-16 13:00:00,51.7,51.94,51.63,51.93,37400.0,40.6864,40.8753,40.6313,40.8674,37400.0
2012-03-16 13:30:00,51.93,52.13,51.91,52.09,77200.0,40.8674,41.0248,40.8517,40.9933,77200.0
2012-03-16 14:00:00,52.1,52.21,52.09,52.19,75600.0,41.0012,41.0878,40.9933,41.072,75600.0
2012-03-16 14:30:00,52.17,52.18,51.99,52.13,44600.0,41.0563,41.0642,40.9146,41.0248,44600.0
2012-03-16 15:00:00,52.14,52.22,52.03,52.07,93900.0,41.0327,41.0956,40.9461,40.9776,93900.0
2012-03-16 15:30:00,52.06,52.08,51.83,51.97,217600.0,40.9697,40.9855,40.7887,40.8989,217600.0
2012-03-19 09:30:00,52.02,52.28,51.52,52.09,86600.0,40.9383,41.1429,40.5448,40.9933,86600.0
2012-03-19 10:00:00,52.08,52.15,51.56,52.07,72300.0,40.9855,41.0406,40.5762,40.9776,72300.0
2012-03-19 10:30:00,52.07,52.18,51.79,51.89,98400.0,40.9776,41.0642,40.7573,40.8359,98400.0
2012-03-19 11:00:00,51.86,52.07,51.74,52.02,93500.0,40.8123,40.9776,40.7179,40.9383,93500.0
2012-03-19 11:30:00,52.02,52.33,52.0,52.31,33800.0,40.9383,41.1822,40.9225,41.1665,33800.0
2012-03-19 12:00:00,52.34,52.37,52.04,52.09,28600.0,41.1901,41.2137,40.954,40.9933,28600.0
2012-03-19 12:30:00,52.1,52.3,52.05,52.12,19600.0,41.0012,41.1586,40.9619,41.017,19600.0
2012-03-19 13:00:00,52.11,52.27,52.1,52.2,50500.0,41.0091,41.135,41.0012,41.0799,50500.0
2012-03-19 13:30:00,52.21,52.26,52.13,52.2,48800.0,41.0878,41.1271,41.0248,41.0799,48800.0
2012-03-19 14:00:00,52.21,52.21,52.0,52.1,52700.0,41.0878,41.0878,40.9225,41.0012,52700.0
2012-03-19 14:30:00,52.11,52.14,51.97,52.0,74200.0,41.0091,41.0327,40.8989,40.9225,74200.0
2012-03-19 15:00:00,52.01,52.08,51.71,51.74,113900.0,40.9304,40.9855,40.6943,40.7179,113900.0
2012-03-19 15:30:00,51.75,51.87,51.67,51.74,152200.0,40.7258,40.8202,40.6628,40.7179,152200.0
2012-03-20 09:30:00,51.18,51.23,49.84,49.89,230000.0,40.2772,40.3165,39.2227,39.262,230000.0
2012-03-20 10:00:00,49.9,50.15,49.81,50.08,87400.0,39.2699,39.4666,39.199,39.4115,87400.0
2012-03-20 10:30:00,50.11,50.15,49.93,50.0,67100.0,39.4351,39.4666,39.2935,39.3486,67100.0
2012-03-20 11:00:00,50.01,50.26,49.99,50.19,62300.0,39.3564,39.5532,39.3407,39.4981,62300.0
2012-03-20 11:30:00,50.17,50.17,49.75,49.83,66000.0,39.4824,39.4824,39.1518,39.2148,66000.0
2012-03-20 12:00:00,49.83,49.9,49.65,49.66,95500.0,39.2148,39.2699,39.0731,39.081,95500.0
2012-03-20 12:30:00,49.67,49.82,49.55,49.8,95800.0,39.0889,39.2069,38.9944,39.1912,95800.0
2012-03-20 13:00:00,49.8,49.83,49.64,49.75,79800.0,39.1912,39.2148,39.0653,39.1518,79800.0
2012-03-20 13:30:00,49.78,49.83,49.55,49.55,85000.0,39.1754,39.2148,38.9944,38.9944,85000.0
2012-03-20 14:00:00,49.54,49.89,49.52,49.66,126500.0,38.9866,39.262,38.9708,39.081,126500.0
2012-03-20 14:30:00,49.66,49.72,49.57,49.72,104700.0,39.081,39.1282,39.0102,39.1282,104700.0
2012-03-20 15:00:00,49.74,49.86,49.67,49.83,104900.0,39.144,39.2384,39.0889,39.2148,104900.0
2012-03-20 15:30:00,49.82,50.02,49.75,49.81,210500.0,39.2069,39.3643,39.1518,39.199,210500.0
2012-03-21 09:30:00,49.94,49.94,49.15,49.37,148400.0,39.3014,39.3014,38.6796,38.8528,148400.0
2012-03-21 10:00:00,49.35,49.37,48.97,49.06,76800.0,38.837,38.8528,38.538,38.6088,76800.0
2012-03-21 10:30:00,49.08,49.13,48.86,48.99,144900.0,38.6246,38.6639,38.4514,38.5537,144900.0
2012-03-21 11:00:00,48.99,49.1,48.81,48.89,135100.0,38.5537,38.6403,38.4121,38.475,135100.0
2012-03-21 11:30:00,48.89,49.1,48.85,48.98,136700.0,38.475,38.6403,38.4436,38.5459,136700.0
2012-03-21 12:00:00,48.98,49.39,48.98,49.11,105400.0,38.5459,38.8685,38.5459,38.6482,105400.0
2012-03-21 12:30:00,49.13,49.26,49.08,49.17,55500.0,38.6639,38.7662,38.6246,38.6954,55500.0
2012-03-21 13:00:00,49.18,49.25,49.04,49.23,56200.0,38.7033,38.7583,38.5931,38.7426,56200.0
2012-03-21 13:30:00,49.22,49.22,49.04,49.09,62000.0,38.7347,38.7347,38.5931,38.6324,62000.0
2012-03-21 14:00:00,49.1,49.2,48.95,49.19,75300.0,38.6403,38.719,38.5223,38.7111,75300.0
2012-03-21 14:30:00,49.2,49.29,49.14,49.19,102200.0,38.719,38.7898,38.6718,38.7111,102200.0
2012-03-21 15:00:00,49.19,49.28,49.14,49.21,110900.0,38.7111,38.782,38.6718,38.7269,110900.0
2012-03-21 15:30:00,49.21,49.3,49.13,49.13,231200.0,38.7269,38.7977,38.6639,38.6639,231200.0
2012-03-22 09:30:00,48.72,48.72,47.74,47.89,159000.0,38.3412,38.3412,37.57,37.6881,159000.0
2012-03-22 10:00:00,47.97,48.29,47.84,47.97,99400.0,37.751,38.0029,37.6487,37.751,99400.0
2012-03-22 10:30:00,47.96,48.0,47.29,47.31,69900.0,37.7432,37.7746,37.2159,37.2316,69900.0
2012-03-22 11:00:00,47.32,47.56,47.11,47.48,122000.0,37.2395,37.4284,37.0742,37.3654,122000.0
2012-03-22 11:30:00,47.47,47.83,47.47,47.8,55700.0,37.3575,37.6408,37.3575,37.6172,55700.0
2012-03-22 12:00:00,47.81,47.91,47.73,47.83,77500.0,37.6251,37.7038,37.5621,37.6408,77500.0
2012-03-22 12:30:00,47.86,47.91,47.75,47.86,60400.0,37.6645,37.7038,37.5779,37.6645,60400.0
2012-03-22 13:00:00,47.88,47.9,47.44,47.48,98100.0,37.6802,37.6959,37.3339,37.3654,98100.0
2012-03-22 13:30:00,47.48,47.51,47.27,47.32,75700.0,37.3654,37.389,37.2001,37.2395,75700.0
2012-03-22 14:00:00,47.33,47.35,47.07,47.2,109200.0,37.2474,37.2631,37.0427,37.1451,109200.0
2012-03-22 14:30:00,47.2,47.2,46.77,46.91,200900.0,37.1451,37.1451,36.8067,36.9168,200900.0
2012-03-22 15:00:00,46.91,46.99,46.76,46.8,195900.0,36.9168,36.9798,36.7988,36.8303,195900.0
2012-03-22 15:30:00,46.79,46.94,46.71,46.85,594400.0,36.8224,36.9404,36.7594,36.8696,594400.0
2012-03-23 09:30:00,47.04,47.24,46.55,47.15,108300.0,37.0191,37.1765,36.6335,37.1057,108300.0
2012-03-23 10:00:00,47.13,47.16,46.89,46.97,190300.0,37.09,37.1136,36.9011,36.964,190300.0
2012-03-23 10:30:00,46.96,48.14,46.96,48.06,139400.0,36.9562,37.8848,36.9562,37.8218,139400.0
2012-03-23 11:00:00,48.06,48.25,47.86,48.23,109400.0,37.8218,37.9714,37.6645,37.9556,109400.0
2012-03-23 11:30:00,48.21,48.62,48.2,48.55,111900.0,37.9399,38.2626,37.932,38.2075,111900.0
2012-03-23 12:00:00,48.57,48.57,48.37,48.51,90500.0,38.2232,38.2232,38.0658,38.176,90500.0
2012-03-23 12:30:00,48.52,48.78,48.41,48.74,83800.0,38.1839,38.3885,38.0973,38.357,83800.0
2012-03-23 13:00:00,48.72,48.98,48.72,48.97,90500.0,38.3412,38.5459,38.3412,38.538,90500.0
2012-03-23 13:30:00,48.98,49.05,48.84,48.86,113600.0,38.5459,38.6009,38.4357,38.4514,113600.0
2012-03-23 14:00:00,48.88,48.93,48.73,48.84,86900.0,38.4672,38.5065,38.3491,38.4357,86900.0
2012-03-23 14:30:00,48.84,48.89,48.73,48.76,57500.0,38.4357,38.475,38.3491,38.3727,57500.0
2012-03-23 15:00:00,48.77,48.78,48.54,48.62,83300.0,38.3806,38.3885,38.1996,38.2626,83300.0
2012-03-23 15:30:00,48.62,48.66,48.37,48.6,347800.0,38.2626,38.294,38.0658,38.2468,347800.0
2012-03-26 09:30:00,49.21,49.77,49.18,49.38,120100.0,38.7269,39.1676,38.7033,38.8606,120100.0
2012-03-26 10:00:00,49.37,49.55,49.28,49.33,123600.0,38.8528,38.9944,38.782,38.8213,123600.0
2012-03-26 10:30:00,49.34,49.61,49.22,49.6,43800.0,38.8292,39.0417,38.7347,39.0338,43800.0
2012-03-26 11:00:00,49.59,49.59,49.31,49.36,54000.0,39.0259,39.0259,38.8056,38.8449,54000.0
2012-03-26 11:30:00,49.35,49.36,49.1,49.12,45400.0,38.837,38.8449,38.6403,38.656,45400.0
2012-03-26 12:00:00,49.12,49.18,49.07,49.1,41500.0,38.656,38.7033,38.6167,38.6403,41500.0
2012-03-26 12:30:00,49.1,49.11,48.92,48.92,69100.0,38.6403,38.6482,38.4986,38.4986,69100.0
2012-03-26 13:00:00,48.93,49.15,48.93,49.1,31400.0,38.5065,38.6796,38.5065,38.6403,31400.0
2012-03-26 13:30:00,49.1,49.23,49.1,49.17,39300.0,38.6403,38.7426,38.6403,38.6954,39300.0
2012-03-26 14:00:00,49.17,49.18,49.02,49.06,39000.0,38.6954,38.7033,38.5773,38.6088,39000.0
2012-03-26 14:30:00,49.07,49.11,49.02,49.08,50400.0,38.6167,38.6482,38.5773,38.6246,50400.0
2012-03-26 15:00:00,49.09,49.19,49.02,49.05,58400.0,38.6324,38.7111,38.5773,38.6009,58400.0
2012-03-26 15:30:00,49.05,49.06,48.92,49.05,146900.0,38.6009,38.6088,38.4986,38.6009,146900.0
2012-03-27 09:30:00,49.2,49.28,49.0,49.24,55200.0,38.719,38.782,38.5616,38.7505,55200.0
2012-03-27 10:00:00,49.21,49.35,49.04,49.33,35900.0,38.7269,38.837,38.5931,38.8213,35900.0
2012-03-27 10:30:00,49.33,49.34,48.79,48.92,60800.0,38.8213,38.8292,38.3963,38.4986,60800.0
2012-03-27 11:00:00,48.91,49.01,48.87,48.93,68200.0,38.4908,38.5695,38.4593,38.5065,68200.0
2012-03-27 11:30:00,48.94,48.97,48.82,48.95,34000.0,38.5144,38.538,38.4199,38.5223,34000.0
2012-03-27 12:00:00,48.96,48.96,48.83,48.85,24600.0,38.5301,38.5301,38.4278,38.4436,24600.0
2012-03-27 12:30:00,48.83,48.92,48.8,48.92,34200.0,38.4278,38.4986,38.4042,38.4986,34200.0
2012-03-27 13:00:00,48.91,48.94,48.74,48.82,28500.0,38.4908,38.5144,38.357,38.4199,28500.0
2012-03-27 13:30:00,48.86,48.86,48.74,48.83,27200.0,38.4514,38.4514,38.357,38.4278,27200.0
2012-03-27 14:00:00,48.85,48.94,48.77,48.9,53900.0,38.4436,38.5144,38.3806,38.4829,53900.0
2012-03-27 14:30:00,48.91,48.97,48.83,48.93,49800.0,38.4908,38.538,38.4278,38.5065,49800.0
2012-03-27 15:00:00,48.92,48.92,48.67,48.71,49000.0,38.4986,38.4986,38.3019,38.3334,49000.0
2012-03-27 15:30:00,48.7,48.75,48.46,48.53,164700.0,38.3255,38.3649,38.1366,38.1917,164700.0
2012-03-28 09:30:00,48.81,48.81,47.81,47.81,113100.0,38.4121,38.4121,37.6251,37.6251,113100.0
2012-03-28 10:00:00,47.84,47.96,47.42,47.44,97500.0,37.6487,37.7432,37.3182,37.3339,97500.0
2012-03-28 10:30:00,47.44,47.54,47.2,47.31,71700.0,37.3339,37.4126,37.1451,37.2316,71700.0
2012-03-28 11:00:00,47.33,47.43,47.17,47.19,37400.0,37.2474,37.3261,37.1214,37.1372,37400.0
2012-03-28 11:30:00,47.2,47.2,46.62,46.79,75600.0,37.1451,37.1451,36.6886,36.8224,75600.0
2012-03-28 12:00:00,46.84,47.14,46.71,47.12,63100.0,36.8617,37.0978,36.7594,37.0821,63100.0
2012-03-28 12:30:00,47.11,47.12,46.75,46.8,41500.0,37.0742,37.0821,36.7909,36.8303,41500.0
2012-03-28 13:00:00,46.8,47.02,46.8,46.94,38100.0,36.8303,37.0034,36.8303,36.9404,38100.0
2012-03-28 13:30:00,46.94,47.0,46.84,46.88,46100.0,36.9404,36.9877,36.8617,36.8932,46100.0
2012-03-28 14:00:00,46.88,46.89,46.73,46.84,55100.0,36.8932,36.9011,36.7752,36.8617,55100.0
2012-03-28 14:30:00,46.84,47.04,46.74,47.02,61300.0,36.8617,37.0191,36.783,37.0034,61300.0
2012-03-28 15:00:00,47.02,47.04,46.85,46.91,112500.0,37.0034,37.0191,36.8696,36.9168,112500.0
2012-03-28 15:30:00,46.9,46.99,46.79,46.98,244900.0,36.909,36.9798,36.8224,36.9719,244900.0
2012-03-29 09:30:00,46.55,47.05,46.5,46.63,74900.0,36.6335,37.027,36.5942,36.6965,74900.0
2012-03-29 10:00:00,46.61,46.88,46.53,46.57,50300.0,36.6807,36.8932,36.6178,36.6493,50300.0
2012-03-29 10:30:00,46.56,46.72,46.4,46.57,42100.0,36.6414,36.7673,36.5155,36.6493,42100.0
2012-03-29 11:00:00,46.56,46.68,46.26,46.28,43500.0,36.6414,36.7358,36.4053,36.421,43500.0
2012-03-29 11:30:00,46.27,46.43,46.2,46.28,42300.0,36.4132,36.5391,36.3581,36.421,42300.0
2012-03-29 12:00:00,46.28,46.3,46.15,46.2,57900.0,36.421,36.4368,36.3187,36.3581,57900.0
2012-03-29 12:30:00,46.19,46.47,46.1,46.47,56200.0,36.3502,36.5706,36.2794,36.5706,56200.0
2012-03-29 13:00:00,46.46,46.46,46.12,46.19,65200.0,36.5627,36.5627,36.2951,36.3502,65200.0
2012-03-29 13:30:00,46.19,46.22,46.12,46.16,73300.0,36.3502,36.3738,36.2951,36.3266,73300.0
2012-03-29 14:00:00,46.16,46.27,46.14,46.2,171100.0,36.3266,36.4132,36.3109,36.3581,171100.0
2012-03-29 14:30:00,46.2,46.25,46.18,46.21,163200.0,36.3581,36.3974,36.3423,36.366,163200.0
2012-03-29 15:00:00,46.21,46.26,46.15,46.24,377000.0,36.366,36.4053,36.3187,36.3896,377000.0
2012-03-29 15:30:00,46.25,46.97,46.21,46.8,485400.0,36.3974,36.964,36.366,36.8303,485400.0
2012-03-30 09:30:00,47.25,47.59,46.7,46.8,83600.0,37.1844,37.452,36.7516,36.8303,83600.0
2012-03-30 10:00:00,46.82,46.97,46.64,46.74,33300.0,36.846,36.964,36.7043,36.783,33300.0
2012-03-30 10:30:00,46.71,47.01,46.64,46.99,41400.0,36.7594,36.9955,36.7043,36.9798,41400.0
2012-03-30 11:00:00,46.98,47.12,46.96,47.01,62100.0,36.9719,37.0821,36.9562,36.9955,62100.0
2012-03-30 11:30:00,47.02,47.05,46.86,46.95,76800.0,37.0034,37.027,36.8775,36.9483,76800.0
2012-03-30 12:00:00,46.94,46.99,46.83,46.98,80300.0,36.9404,36.9798,36.8539,36.9719,80300.0
2012-03-30 12:30:00,46.97,47.32,46.97,47.08,44600.0,36.964,37.2395,36.964,37.0506,44600.0
2012-03-30 13:00:00,47.08,47.26,47.08,47.22,60300.0,37.0506,37.1923,37.0506,37.1608,60300.0
2012-03-30 13:30:00,47.23,47.3,47.16,47.25,40100.0,37.1687,37.2237,37.1136,37.1844,40100.0
2012-03-30 14:00:00,47.27,47.39,47.27,47.3,50700.0,37.2001,37.2946,37.2001,37.2237,50700.0
2012-03-30 14:30:00,47.31,47.52,47.28,47.31,74600.0,37.2316,37.3969,37.208,37.2316,74600.0
2012-03-30 15:00:00,47.31,47.34,47.11,47.23,97200.0,37.2316,37.2552,37.0742,37.1687,97200.0
2012-03-30 15:30:00,47.22,47.33,47.09,47.2,270700.0,37.1608,37.2474,37.0585,37.1451,270700.0
2012-04-02 09:30:00,47.25,47.34,46.76,46.88,86400.0,37.1844,37.2552,36.7988,36.8932,86400.0
2012-04-02 10:00:00,46.93,47.51,46.93,47.46,51100.0,36.9326,37.389,36.9326,37.3497,51100.0
2012-04-02 10:30:00,47.45,47.53,47.22,47.43,47000.0,37.3418,37.4048,37.1608,37.3261,47000.0
2012-04-02 11:00:00,47.43,47.62,47.33,47.54,51700.0,37.3261,37.4756,37.2474,37.4126,51700.0
2012-04-02 11:30:00,47.55,47.8,47.44,47.78,66700.0,37.4205,37.6172,37.3339,37.6015,66700.0
2012-04-02 12:00:00,47.78,47.93,47.71,47.82,70800.0,37.6015,37.7195,37.5464,37.633,70800.0
2012-04-02 12:30:00,47.82,47.87,47.72,47.84,58700.0,37.633,37.6723,37.5543,37.6487,58700.0
2012-04-02 13:00:00,47.83,47.89,47.75,47.81,40800.0,37.6408,37.6881,37.5779,37.6251,40800.0
2012-04-02 13:30:00,47.82,47.88,47.68,47.71,73500.0,37.633,37.6802,37.5228,37.5464,73500.0
2012-04-02 14:00:00,47.71,47.83,47.5,47.81,77000.0,37.5464,37.6408,37.3811,37.6251,77000.0
2012-04-02 14:30:00,47.79,48.05,47.79,48.04,64300.0,37.6094,37.814,37.6094,37.8061,64300.0
2012-04-02 15:00:00,48.05,48.22,47.9,47.94,93100.0,37.814,37.9478,37.6959,37.7274,93100.0
2012-04-02 15:30:00,47.94,47.96,47.6,47.66,163900.0,37.7274,37.7432,37.4598,37.5071,163900.0
2012-04-03 09:30:00,47.58,47.89,47.52,47.54,41300.0,37.4441,37.6881,37.3969,37.4126,41300.0
2012-04-03 10:00:00,47.55,47.65,47.28,47.36,69700.0,37.4205,37.4992,37.208,37.271,69700.0
2012-04-03 10:30:00,47.37,47.5,47.25,47.36,114800.0,37.2788,37.3811,37.1844,37.271,114800.0
2012-04-03 11:00:00,47.37,47.37,47.02,47.02,57900.0,37.2788,37.2788,37.0034,37.0034,57900.0
2012-04-03 11:30:00,47.05,47.2,47.0,47.17,29600.0,37.027,37.1451,36.9877,37.1214,29600.0
2012-04-03 12:00:00,47.19,47.21,47.05,47.19,35100.0,37.1372,37.1529,37.027,37.1372,35100.0
2012-04-03 12:30:00,47.2,47.31,47.01,47.3,66800.0,37.1451,37.2316,36.9955,37.2237,66800.0
2012-04-03 13:00:00,47.31,47.33,47.18,47.27,54700.0,37.2316,37.2474,37.1293,37.2001,54700.0
2012-04-03 13:30:00,47.3,47.37,47.15,47.27,40100.0,37.2237,37.2788,37.1057,37.2001,40100.0
2012-04-03 14:00:00,47.26,47.26,46.72,46.79,133900.0,37.1923,37.1923,36.7673,36.8224,133900.0
2012-04-03 14:30:00,46.78,46.86,46.53,46.58,121700.0,36.8145,36.8775,36.6178,36.6571,121700.0
2012-04-03 15:00:00,46.58,46.83,46.44,46.48,144000.0,36.6571,36.8539,36.547,36.5784,144000.0
2012-04-03 15:30:00,46.48,46.79,46.43,46.76,274500.0,36.5784,36.8224,36.5391,36.7988,274500.0
2012-04-04 09:30:00,46.12,46.57,45.83,46.52,69300.0,36.2951,36.6493,36.0669,36.6099,69300.0
2012-04-04 10:00:00,46.5,46.5,46.13,46.29,57300.0,36.5942,36.5942,36.303,36.4289,57300.0
2012-04-04 10:30:00,46.26,46.3,45.95,45.99,33800.0,36.4053,36.4368,36.1613,36.1928,33800.0
2012-04-04 11:00:00,45.96,46.07,45.79,45.83,90700.0,36.1692,36.2558,36.0354,36.0669,90700.0
2012-04-04 11:30:00,45.83,46.17,45.83,46.03,81100.0,36.0669,36.3345,36.0669,36.2243,81100.0
2012-04-04 12:00:00,46.05,46.35,46.05,46.33,32100.0,36.24,36.4761,36.24,36.4604,32100.0
2012-04-04 12:30:00,46.33,46.34,46.22,46.28,25500.0,36.4604,36.4683,36.3738,36.421,25500.0
2012-04-04 13:00:00,46.27,46.27,46.09,46.12,38400.0,36.4132,36.4132,36.2715,36.2951,38400.0
2012-04-04 13:30:00,46.1,46.15,45.91,45.98,87500.0,36.2794,36.3187,36.1299,36.1849,87500.0
2012-04-04 14:00:00,45.98,46.01,45.8,45.88,77500.0,36.1849,36.2086,36.0433,36.1062,77500.0
2012-04-04 14:30:00,45.87,46.12,45.87,46.0,136500.0,36.0984,36.2951,36.0984,36.2007,136500.0
2012-04-04 15:00:00,46.0,46.21,45.95,46.21,132200.0,36.2007,36.366,36.1613,36.366,132200.0
2012-04-04 15:30:00,46.22,46.28,45.85,45.94,288800.0,36.3738,36.421,36.0826,36.1535,288800.0
2012-04-05 09:30:00,45.87,46.69,45.87,46.6,63100.0,36.0984,36.7437,36.0984,36.6729,63100.0
2012-04-05 10:00:00,46.6,46.9,46.59,46.69,67400.0,36.6729,36.909,36.665,36.7437,67400.0
2012-04-05 10:30:00,46.7,46.89,46.65,46.82,63100.0,36.7516,36.9011,36.7122,36.846,63100.0
2012-04-05 11:00:00,46.85,46.85,46.6,46.61,79900.0,36.8696,36.8696,36.6729,36.6807,79900.0
2012-04-05 11:30:00,46.6,46.66,46.34,46.5,41400.0,36.6729,36.7201,36.4683,36.5942,41400.0
2012-04-05 12:00:00,46.53,46.55,46.38,46.45,35400.0,36.6178,36.6335,36.4997,36.5548,35400.0
2012-04-05 12:30:00,46.44,46.46,46.19,46.26,28600.0,36.547,36.5627,36.3502,36.4053,28600.0
2012-04-05 13:00:00,46.27,46.37,46.22,46.34,34100.0,36.4132,36.4919,36.3738,36.4683,34100.0
2012-04-05 13:30:00,46.33,46.35,46.08,46.21,50800.0,36.4604,36.4761,36.2636,36.366,50800.0
2012-04-05 14:00:00,46.23,46.24,45.97,46.09,38900.0,36.3817,36.3896,36.1771,36.2715,38900.0
2012-04-05 14:30:00,46.1,46.1,45.87,45.99,59100.0,36.2794,36.2794,36.0984,36.1928,59100.0
2012-04-05 15:00:00,45.99,46.18,45.93,46.15,89800.0,36.1928,36.3423,36.1456,36.3187,89800.0
2012-04-05 15:30:00,46.15,46.16,45.98,45.98,174700.0,36.3187,36.3266,36.1849,36.1849,174700.0
2012-04-09 09:30:00,45.11,45.33,44.8,45.23,107900.0,35.5003,35.6734,35.2563,35.5947,107900.0
2012-04-09 10:00:00,45.23,45.67,45.23,45.6,83800.0,35.5947,35.941,35.5947,35.8859,83800.0
2012-04-09 10:30:00,45.55,45.68,45.5,45.66,41200.0,35.8465,35.9489,35.8072,35.9331,41200.0
2012-04-09 11:00:00,45.65,45.66,45.2,45.25,60300.0,35.9252,35.9331,35.5711,35.6105,60300.0
2012-04-09 11:30:00,45.25,45.33,45.14,45.32,46900.0,35.6105,35.6734,35.5239,35.6655,46900.0
2012-04-09 12:00:00,45.3,45.47,45.19,45.45,37600.0,35.6498,35.7836,35.5632,35.7679,37600.0
2012-04-09 12:30:00,45.42,45.57,45.34,45.48,40500.0,35.7442,35.8623,35.6813,35.7915,40500.0
2012-04-09 13:00:00,45.47,45.48,45.15,45.21,42900.0,35.7836,35.7915,35.5318,35.579,42900.0
2012-04-09 13:30:00,45.22,45.58,45.21,45.51,56500.0,35.5868,35.8702,35.579,35.8151,56500.0
2012-04-09 14:00:00,45.53,45.6,45.38,45.55,55600.0,35.8308,35.8859,35.7128,35.8465,55600.0
2012-04-09 14:30:00,45.52,45.68,45.49,45.66,56100.0,35.8229,35.9489,35.7993,35.9331,56100.0
2012-04-09 15:00:00,45.67,45.71,45.51,45.52,96900.0,35.941,35.9725,35.8151,35.8229,96900.0
2012-04-09 15:30:00,45.52,45.58,45.45,45.54,175100.0,35.8229,35.8702,35.7679,35.8387,175100.0
2012-04-10 09:30:00,45.3,45.36,45.07,45.29,62200.0,35.6498,35.697,35.4688,35.6419,62200.0
2012-04-10 10:00:00,45.27,45.3,44.95,45.23,64900.0,35.6262,35.6498,35.3744,35.5947,64900.0
2012-04-10 10:30:00,45.19,45.2,44.63,44.69,38800.0,35.5632,35.5711,35.1225,35.1698,38800.0
2012-04-10 11:00:00,44.69,44.85,44.45,44.45,65200.0,35.1698,35.2957,34.9809,34.9809,65200.0
2012-04-10 11:30:00,44.45,44.49,43.85,44.08,81400.0,34.9809,35.0124,34.5087,34.6897,81400.0
2012-04-10 12:00:00,44.03,44.03,43.46,43.9,68700.0,34.6504,34.6504,34.2018,34.548,68700.0
2012-04-10 12:30:00,43.91,44.02,43.67,43.84,39300.0,34.5559,34.6425,34.367,34.5008,39300.0
2012-04-10 13:00:00,43.86,43.9,43.51,43.68,50600.0,34.5166,34.548,34.2411,34.3749,50600.0
2012-04-10 13:30:00,43.7,43.8,43.56,43.63,61100.0,34.3907,34.4693,34.2805,34.3356,61100.0
2012-04-10 14:00:00,43.64,43.72,43.41,43.57,58100.0,34.3434,34.4064,34.1624,34.2883,58100.0
2012-04-10 14:30:00,43.56,43.64,43.32,43.52,149300.0,34.2805,34.3434,34.0916,34.249,149300.0
2012-04-10 15:00:00,43.52,43.95,43.45,43.94,242500.0,34.249,34.5874,34.1939,34.5795,242500.0
2012-04-10 15:30:00,43.9,44.1,43.89,43.93,327600.0,34.548,34.7054,34.5402,34.5717,327600.0
2012-04-11 09:30:00,44.84,44.93,43.89,44.03,97300.0,35.2878,35.3586,34.5402,34.6504,97300.0
2012-04-11 10:00:00,44.05,44.59,43.97,44.56,79400.0,34.6661,35.0911,34.6031,35.0674,79400.0
2012-04-11 10:30:00,44.56,44.67,44.35,44.46,64400.0,35.0674,35.154,34.9022,34.9888,64400.0
2012-04-11 11:00:00,44.47,44.53,44.19,44.24,66100.0,34.9966,35.0438,34.7763,34.8156,66100.0
2012-04-11 11:30:00,44.25,44.42,44.08,44.12,60200.0,34.8235,34.9573,34.6897,34.7212,60200.0
2012-04-11 12:00:00,44.1,44.15,43.96,44.08,69100.0,34.7054,34.7448,34.5953,34.6897,69100.0
2012-04-11 12:30:00,44.06,44.22,44.01,44.2,49500.0,34.674,34.7999,34.6346,34.7841,49500.0
2012-04-11 13:00:00,44.19,44.2,43.98,44.02,90300.0,34.7763,34.7841,34.611,34.6425,90300.0
2012-04-11 13:30:00,44.04,44.21,44.01,44.17,51800.0,34.6582,34.792,34.6346,34.7605,51800.0
2012-04-11 14:00:00,44.18,44.19,44.03,44.09,85600.0,34.7684,34.7763,34.6504,34.6976,85600.0
2012-04-11 14:30:00,44.07,44.08,43.92,43.98,73000.0,34.6818,34.6897,34.5638,34.611,73000.0
2012-04-11 15:00:00,43.98,44.06,43.82,43.83,100800.0,34.611,34.674,34.4851,34.493,100800.0
2012-04-11 15:30:00,43.83,43.99,43.68,43.76,300500.0,34.493,34.6189,34.3749,34.4379,300500.0
2012-04-12 09:30:00,43.87,45.4,43.87,45.14,125900.0,34.5244,35.7285,34.5244,35.5239,125900.0
2012-04-12 10:00:00,45.17,45.46,45.1,45.19,101600.0,35.5475,35.7757,35.4924,35.5632,101600.0
2012-04-12 10:30:00,45.23,45.8,45.23,45.65,117200.0,35.5947,36.0433,35.5947,35.9252,117200.0
2012-04-12 11:00:00,45.67,45.92,45.66,45.66,101500.0,35.941,36.1377,35.9331,35.9331,101500.0
2012-04-12 11:30:00,45.66,45.84,45.57,45.81,119700.0,35.9331,36.0748,35.8623,36.0512,119700.0
2012-04-12 12:00:00,45.84,45.9,45.7,45.73,92700.0,36.0748,36.122,35.9646,35.9882,92700.0
2012-04-12 12:30:00,45.73,45.98,45.7,45.73,112900.0,35.9882,36.1849,35.9646,35.9882,112900.0
2012-04-12 13:00:00,45.73,45.79,45.7,45.76,70900.0,35.9882,36.0354,35.9646,36.0118,70900.0
2012-04-12 13:30:00,45.76,45.89,45.7,45.77,72100.0,36.0118,36.1141,35.9646,36.0197,72100.0
2012-04-12 14:00:00,45.76,45.81,45.72,45.75,74400.0,36.0118,36.0512,35.9803,36.0039,74400.0
2012-04-12 14:30:00,45.76,45.81,45.7,45.78,64300.0,36.0118,36.0512,35.9646,36.0276,64300.0
2012-04-12 15:00:00,45.77,45.95,45.49,45.52,144500.0,36.0197,36.1613,35.7993,35.8229,144500.0
2012-04-12 15:30:00,45.52,45.74,45.52,45.6,211000.0,35.8229,35.9961,35.8229,35.8859,211000.0
2012-04-13 09:30:00,45.32,45.73,45.01,45.33,116100.0,35.6655,35.9882,35.4216,35.6734,116100.0
2012-04-13 10:00:00,45.31,45.44,44.84,44.95,42700.0,35.6577,35.76,35.2878,35.3744,42700.0
2012-04-13 10:30:00,44.91,45.26,44.73,45.22,62300.0,35.3429,35.6183,35.2012,35.5868,62300.0
2012-04-13 11:00:00,45.22,45.29,44.9,45.15,36200.0,35.5868,35.6419,35.335,35.5318,36200.0
2012-04-13 11:30:00,45.11,45.22,45.03,45.09,29000.0,35.5003,35.5868,35.4373,35.4845,29000.0
2012-04-13 12:00:00,45.11,45.14,45.01,45.12,25300.0,35.5003,35.5239,35.4216,35.5082,25300.0
2012-04-13 12:30:00,45.1,45.23,45.06,45.14,27700.0,35.4924,35.5947,35.4609,35.5239,27700.0
2012-04-13 13:00:00,45.13,45.22,45.08,45.19,39700.0,35.516,35.5868,35.4767,35.5632,39700.0
2012-04-13 13:30:00,45.18,45.39,45.15,45.22,29800.0,35.5554,35.7206,35.5318,35.5868,29800.0
2012-04-13 14:00:00,45.21,45.34,45.13,45.19,45700.0,35.579,35.6813,35.516,35.5632,45700.0
2012-04-13 14:30:00,45.19,45.25,44.98,44.98,57100.0,35.5632,35.6105,35.398,35.398,57100.0
2012-04-13 15:00:00,44.98,45.11,44.97,44.97,106700.0,35.398,35.5003,35.3901,35.3901,106700.0
2012-04-13 15:30:00,44.97,45.1,44.77,44.88,266400.0,35.3901,35.4924,35.2327,35.3193,266400.0
2012-04-16 09:30:00,45.22,45.71,44.65,44.97,107400.0,35.5868,35.9725,35.1383,35.3901,107400.0
2012-04-16 10:00:00,44.92,44.93,44.3,44.6,80600.0,35.3508,35.3586,34.8628,35.0989,80600.0
2012-04-16 10:30:00,44.61,44.9,44.49,44.73,73800.0,35.1068,35.335,35.0124,35.2012,73800.0
2012-04-16 11:00:00,44.73,44.85,44.53,44.53,46700.0,35.2012,35.2957,35.0438,35.0438,46700.0
2012-04-16 11:30:00,44.52,44.52,44.28,44.32,64500.0,35.036,35.036,34.8471,34.8786,64500.0
2012-04-16 12:00:00,44.32,44.53,44.32,44.49,41200.0,34.8786,35.0438,34.8786,35.0124,41200.0
2012-04-16 12:30:00,44.5,44.81,44.49,44.81,46800.0,35.0202,35.2642,35.0124,35.2642,46800.0
2012-04-16 13:00:00,44.79,44.82,44.61,44.69,70800.0,35.2485,35.2721,35.1068,35.1698,70800.0
2012-04-16 13:30:00,44.68,45.0,44.63,44.93,103000.0,35.1619,35.4137,35.1225,35.3586,103000.0
2012-04-16 14:00:00,44.93,44.96,44.62,44.68,75400.0,35.3586,35.3822,35.1147,35.1619,75400.0
2012-04-16 14:30:00,44.67,44.82,44.62,44.71,89200.0,35.154,35.2721,35.1147,35.1855,89200.0
2012-04-16 15:00:00,44.7,44.75,44.59,44.71,96500.0,35.1776,35.217,35.0911,35.1855,96500.0
2012-04-16 15:30:00,44.71,44.8,44.56,44.65,264000.0,35.1855,35.2563,35.0674,35.1383,264000.0
2012-04-17 09:30:00,45.14,45.6,44.92,45.23,104000.0,35.5239,35.8859,35.3508,35.5947,104000.0
2012-04-17 10:00:00,45.21,45.41,44.99,45.28,127300.0,35.579,35.7364,35.4058,35.6341,127300.0
2012-04-17 10:30:00,45.32,45.4,45.1,45.15,85300.0,35.6655,35.7285,35.4924,35.5318,85300.0
2012-04-17 11:00:00,45.18,45.36,45.11,45.21,95200.0,35.5554,35.697,35.5003,35.579,95200.0
2012-04-17 11:30:00,45.22,45.51,45.22,45.51,54100.0,35.5868,35.8151,35.5868,35.8151,54100.0
2012-04-17 12:00:00,45.51,45.59,45.44,45.52,45200.0,35.8151,35.878,35.76,35.8229,45200.0
2012-04-17 12:30:00,45.52,45.6,45.45,45.49,50700.0,35.8229,35.8859,35.7679,35.7993,50700.0
2012-04-17 13:00:00,45.51,45.66,45.45,45.51,51700.0,35.8151,35.9331,35.7679,35.8151,51700.0
2012-04-17 13:30:00,45.53,45.53,45.39,45.41,42800.0,35.8308,35.8308,35.7206,35.7364,42800.0
2012-04-17 14:00:00,45.41,45.49,45.33,45.37,68500.0,35.7364,35.7993,35.6734,35.7049,68500.0
2012-04-17 14:30:00,45.36,45.44,45.17,45.26,57700.0,35.697,35.76,35.5475,35.6183,57700.0
2012-04-17 15:00:00,45.26,45.31,45.15,45.29,88800.0,35.6183,35.6577,35.5318,35.6419,88800.0
2012-04-17 15:30:00,45.29,45.3,44.99,45.0,214300.0,35.6419,35.6498,35.4058,35.4137,214300.0
2012-04-18 09:30:00,44.85,45.29,44.62,45.16,114900.0,35.2957,35.6419,35.1147,35.5396,114900.0
2012-04-18 10:00:00,45.16,45.18,44.78,45.06,66900.0,35.5396,35.5554,35.2406,35.4609,66900.0
2012-04-18 10:30:00,45.06,45.24,44.98,45.24,54400.0,35.4609,35.6026,35.398,35.6026,54400.0
2012-04-18 11:00:00,45.2,45.23,44.9,44.97,60300.0,35.5711,35.5947,35.335,35.3901,60300.0
2012-04-18 11:30:00,44.97,45.01,44.84,44.97,31300.0,35.3901,35.4216,35.2878,35.3901,31300.0
2012-04-18 12:00:00,45.02,45.05,44.88,44.89,38400.0,35.4295,35.4531,35.3193,35.3271,38400.0
2012-04-18 12:30:00,44.86,44.93,44.83,44.85,35600.0,35.3035,35.3586,35.2799,35.2957,35600.0
2012-04-18 13:00:00,44.85,44.95,44.82,44.87,17200.0,35.2957,35.3744,35.2721,35.3114,17200.0
2012-04-18 13:30:00,44.87,44.91,44.68,44.73,35500.0,35.3114,35.3429,35.1619,35.2012,35500.0
2012-04-18 14:00:00,44.72,45.01,44.64,44.93,52800.0,35.1934,35.4216,35.1304,35.3586,52800.0
2012-04-18 14:30:00,44.92,45.02,44.89,45.02,39700.0,35.3508,35.4295,35.3271,35.4295,39700.0
2012-04-18 15:00:00,45.02,45.12,44.89,44.93,118800.0,35.4295,35.5082,35.3271,35.3586,118800.0
2012-04-18 15:30:00,44.93,45.01,44.83,44.84,183100.0,35.3586,35.4216,35.2799,35.2878,183100.0
2012-04-19 09:30:00,44.82,45.06,44.61,45.03,54000.0,35.2721,35.4609,35.1068,35.4373,54000.0
2012-04-19 10:00:00,45.02,45.02,44.36,44.91,63900.0,35.4295,35.4295,34.9101,35.3429,63900.0
2012-04-19 10:30:00,44.93,45.37,44.92,45.17,86000.0,35.3586,35.7049,35.3508,35.5475,86000.0
2012-04-19 11:00:00,45.22,45.29,44.77,44.82,74800.0,35.5868,35.6419,35.2327,35.2721,74800.0
2012-04-19 11:30:00,44.82,45.17,44.64,45.12,44000.0,35.2721,35.5475,35.1304,35.5082,44000.0
2012-04-19 12:00:00,45.1,45.15,44.73,44.92,74100.0,35.4924,35.5318,35.2012,35.3508,74100.0
2012-04-19 12:30:00,44.9,45.04,44.85,44.91,55200.0,35.335,35.4452,35.2957,35.3429,55200.0
2012-04-19 13:00:00,44.91,45.05,44.63,44.72,55900.0,35.3429,35.4531,35.1225,35.1934,55900.0
2012-04-19 13:30:00,44.71,44.92,44.58,44.6,65300.0,35.1855,35.3508,35.0832,35.0989,65300.0
2012-04-19 14:00:00,44.57,44.72,44.3,44.31,86900.0,35.0753,35.1934,34.8628,34.8707,86900.0
2012-04-19 14:30:00,44.32,44.55,44.16,44.53,97200.0,34.8786,35.0596,34.7527,35.0438,97200.0
2012-04-19 15:00:00,44.53,44.66,44.41,44.61,108100.0,35.0438,35.1461,34.9494,35.1068,108100.0
2012-04-19 15:30:00,44.62,44.86,44.57,44.76,191300.0,35.1147,35.3035,35.0753,35.2248,191300.0
2012-04-20 09:30:00,45.17,45.5,44.92,45.09,114700.0,35.5475,35.8072,35.3508,35.4845,114700.0
2012-04-20 10:00:00,45.11,45.17,44.75,44.92,78800.0,35.5003,35.5475,35.217,35.3508,78800.0
2012-04-20 10:30:00,44.97,45.2,44.94,44.97,59900.0,35.3901,35.5711,35.3665,35.3901,59900.0
2012-04-20 11:00:00,45.0,45.23,44.97,45.19,44100.0,35.4137,35.5947,35.3901,35.5632,44100.0
2012-04-20 11:30:00,45.15,45.27,45.12,45.27,30600.0,35.5318,35.6262,35.5082,35.6262,30600.0
2012-04-20 12:00:00,45.26,45.36,45.26,45.31,29100.0,35.6183,35.697,35.6183,35.6577,29100.0
2012-04-20 12:30:00,45.32,45.34,45.22,45.22,40500.0,35.6655,35.6813,35.5868,35.5868,40500.0
2012-04-20 13:00:00,45.23,45.37,45.22,45.33,45900.0,35.5947,35.7049,35.5868,35.6734,45900.0
2012-04-20 13:30:00,45.32,45.35,45.13,45.26,48200.0,35.6655,35.6892,35.516,35.6183,48200.0
2012-04-20 14:00:00,45.26,45.34,45.09,45.3,53100.0,35.6183,35.6813,35.4845,35.6498,53100.0
2012-04-20 14:30:00,45.31,45.32,45.19,45.29,66100.0,35.6577,35.6655,35.5632,35.6419,66100.0
2012-04-20 15:00:00,45.3,45.32,45.11,45.14,95500.0,35.6498,35.6655,35.5003,35.5239,95500.0
2012-04-20 15:30:00,45.15,45.24,44.99,45.03,250600.0,35.5318,35.6026,35.4058,35.4373,250600.0
2012-04-23 09:30:00,44.36,44.45,44.04,44.41,166300.0,34.9101,34.9809,34.6582,34.9494,166300.0
2012-04-23 10:00:00,44.38,44.38,44.06,44.3,95600.0,34.9258,34.9258,34.674,34.8628,95600.0
2012-04-23 10:30:00,44.26,44.73,44.24,44.68,77600.0,34.8314,35.2012,34.8156,35.1619,77600.0
2012-04-23 11:00:00,44.66,45.18,44.66,44.96,114300.0,35.1461,35.5554,35.1461,35.3822,114300.0
2012-04-23 11:30:00,44.93,45.09,44.87,45.09,70300.0,35.3586,35.4845,35.3114,35.4845,70300.0
2012-04-23 12:00:00,45.06,45.1,44.94,45.02,41500.0,35.4609,35.4924,35.3665,35.4295,41500.0
2012-04-23 12:30:00,45.01,45.05,44.82,44.84,24500.0,35.4216,35.4531,35.2721,35.2878,24500.0
2012-04-23 13:00:00,44.84,45.02,44.75,45.02,44400.0,35.2878,35.4295,35.217,35.4295,44400.0
2012-04-23 13:30:00,45.02,45.04,44.94,44.97,62700.0,35.4295,35.4452,35.3665,35.3901,62700.0
2012-04-23 14:00:00,44.97,45.13,44.82,45.02,109600.0,35.3901,35.516,35.2721,35.4295,109600.0
2012-04-23 14:30:00,45.02,45.07,44.78,44.79,57200.0,35.4295,35.4688,35.2406,35.2485,57200.0
2012-04-23 15:00:00,44.79,44.83,44.68,44.82,89500.0,35.2485,35.2799,35.1619,35.2721,89500.0
2012-04-23 15:30:00,44.81,44.97,44.79,44.89,197800.0,35.2642,35.3901,35.2485,35.3271,197800.0
2012-04-24 09:30:00,45.0,45.24,44.73,45.02,66400.0,35.4137,35.6026,35.2012,35.4295,66400.0
2012-04-24 10:00:00,45.09,45.48,45.04,45.23,55500.0,35.4845,35.7915,35.4452,35.5947,55500.0
2012-04-24 10:30:00,45.23,45.25,45.01,45.11,48200.0,35.5947,35.6105,35.4216,35.5003,48200.0
2012-04-24 11:00:00,45.1,45.32,45.06,45.23,30300.0,35.4924,35.6655,35.4609,35.5947,30300.0
2012-04-24 11:30:00,45.23,45.37,45.19,45.32,26500.0,35.5947,35.7049,35.5632,35.6655,26500.0
2012-04-24 12:00:00,45.32,45.45,45.3,45.42,20300.0,35.6655,35.7679,35.6498,35.7442,20300.0
2012-04-24 12:30:00,45.42,45.45,45.23,45.26,27200.0,35.7442,35.7679,35.5947,35.6183,27200.0
2012-04-24 13:00:00,45.26,45.38,45.22,45.22,34200.0,35.6183,35.7128,35.5868,35.5868,34200.0
2012-04-24 13:30:00,45.22,45.35,45.1,45.12,37100.0,35.5868,35.6892,35.4924,35.5082,37100.0
2012-04-24 14:00:00,45.1,45.15,45.0,45.09,44400.0,35.4924,35.5318,35.4137,35.4845,44400.0
2012-04-24 14:30:00,45.08,45.27,45.07,45.17,54400.0,35.4767,35.6262,35.4688,35.5475,54400.0
2012-04-24 15:00:00,45.17,45.2,45.04,45.1,67300.0,35.5475,35.5711,35.4452,35.4924,67300.0
2012-04-24 15:30:00,45.11,45.25,45.08,45.18,138600.0,35.5003,35.6105,35.4767,35.5554,138600.0
2012-04-25 09:30:00,45.9,46.84,45.58,46.25,270300.0,36.122,36.8617,35.8702,36.3974,270300.0
2012-04-25 10:00:00,46.25,46.25,45.91,46.19,147800.0,36.3974,36.3974,36.1299,36.3502,147800.0
2012-04-25 10:30:00,46.21,46.44,46.08,46.1,96500.0,36.366,36.547,36.2636,36.2794,96500.0
2012-04-25 11:00:00,46.1,46.13,45.91,46.09,84300.0,36.2794,36.303,36.1299,36.2715,84300.0
2012-04-25 11:30:00,46.1,46.12,45.9,46.04,158200.0,36.2794,36.2951,36.122,36.2322,158200.0
2012-04-25 12:00:00,46.05,46.17,46.0,46.11,48000.0,36.24,36.3345,36.2007,36.2873,48000.0
2012-04-25 12:30:00,46.08,46.17,46.0,46.17,82800.0,36.2636,36.3345,36.2007,36.3345,82800.0
2012-04-25 13:00:00,46.14,46.34,46.1,46.16,51900.0,36.3109,36.4683,36.2794,36.3266,51900.0
2012-04-25 13:30:00,46.17,46.26,46.11,46.16,58500.0,36.3345,36.4053,36.2873,36.3266,58500.0
2012-04-25 14:00:00,46.14,46.3,46.08,46.28,96900.0,36.3109,36.4368,36.2636,36.421,96900.0
2012-04-25 14:30:00,46.29,46.3,46.14,46.24,88700.0,36.4289,36.4368,36.3109,36.3896,88700.0
2012-04-25 15:00:00,46.25,46.34,46.22,46.29,110200.0,36.3974,36.4683,36.3738,36.4289,110200.0
2012-04-25 15:30:00,46.28,46.42,46.23,46.41,289400.0,36.421,36.5312,36.3817,36.5233,289400.0
2012-04-26 09:30:00,46.2,46.27,45.92,46.07,189600.0,36.3581,36.4132,36.1377,36.2558,189600.0
2012-04-26 10:00:00,46.06,46.2,45.95,45.99,166800.0,36.2479,36.3581,36.1613,36.1928,166800.0
2012-04-26 10:30:00,45.99,46.19,45.83,45.85,108900.0,36.1928,36.3502,36.0669,36.0826,108900.0
2012-04-26 11:00:00,45.85,46.08,45.76,46.01,150200.0,36.0826,36.2636,36.0118,36.2086,150200.0
2012-04-26 11:30:00,46.02,46.05,45.93,46.0,136400.0,36.2164,36.24,36.1456,36.2007,136400.0
2012-04-26 12:00:00,45.98,46.12,45.97,46.12,67000.0,36.1849,36.2951,36.1771,36.2951,67000.0
2012-04-26 12:30:00,46.12,46.19,46.0,46.19,62200.0,36.2951,36.3502,36.2007,36.3502,62200.0
2012-04-26 13:00:00,46.19,46.62,46.16,46.51,81600.0,36.3502,36.6886,36.3266,36.602,81600.0
2012-04-26 13:30:00,46.51,46.7,46.51,46.62,67100.0,36.602,36.7516,36.602,36.6886,67100.0
2012-04-26 14:00:00,46.62,46.78,46.6,46.74,77100.0,36.6886,36.8145,36.6729,36.783,77100.0
2012-04-26 14:30:00,46.74,46.87,46.65,46.75,97800.0,36.783,36.8854,36.7122,36.7909,97800.0
2012-04-26 15:00:00,46.76,46.81,46.72,46.73,139900.0,36.7988,36.8381,36.7673,36.7752,139900.0
2012-04-26 15:30:00,46.74,46.8,46.65,46.75,274600.0,36.783,36.8303,36.7122,36.7909,274600.0
2012-04-27 09:30:00,46.96,47.23,46.65,46.8,112700.0,36.9562,37.1687,36.7122,36.8303,112700.0
2012-04-27 10:00:00,46.78,46.78,46.36,46.53,113000.0,36.8145,36.8145,36.484,36.6178,113000.0
2012-04-27 10:30:00,46.56,46.73,46.46,46.7,46200.0,36.6414,36.7752,36.5627,36.7516,46200.0
2012-04-27 11:00:00,46.69,47.12,46.67,46.97,63000.0,36.7437,37.0821,36.728,36.964,63000.0
2012-04-27 11:30:00,46.93,47.05,46.88,46.96,47700.0,36.9326,37.027,36.8932,36.9562,47700.0
2012-04-27 12:00:00,46.95,47.19,46.95,47.17,69500.0,36.9483,37.1372,36.9483,37.1214,69500.0
2012-04-27 12:30:00,47.14,47.15,47.0,47.04,39200.0,37.0978,37.1057,36.9877,37.0191,39200.0
2012-04-27 13:00:00,47.04,47.16,47.01,47.12,24300.0,37.0191,37.1136,36.9955,37.0821,24300.0
2012-04-27 13:30:00,47.12,47.38,47.09,47.16,55500.0,37.0821,37.2867,37.0585,37.1136,55500.0
2012-04-27 14:00:00,47.16,47.21,47.05,47.05,67000.0,37.1136,37.1529,37.027,37.027,67000.0
2012-04-27 14:30:00,47.04,47.12,46.94,47.12,55800.0,37.0191,37.0821,36.9404,37.0821,55800.0
2012-04-27 15:00:00,47.12,47.25,47.09,47.16,73100.0,37.0821,37.1844,37.0585,37.1136,73100.0
2012-04-27 15:30:00,47.16,47.31,47.03,47.23,335800.0,37.1136,37.2316,37.0113,37.1687,335800.0
2012-04-30 09:30:00,47.07,47.07,45.9,46.02,131000.0,37.0427,37.0427,36.122,36.2164,131000.0
2012-04-30 10:00:00,46.0,46.31,45.87,46.3,113500.0,36.2007,36.4446,36.0984,36.4368,113500.0
2012-04-30 10:30:00,46.31,46.66,46.26,46.57,121900.0,36.4446,36.7201,36.4053,36.6493,121900.0
2012-04-30 11:00:00,46.59,46.61,46.27,46.29,146300.0,36.665,36.6807,36.4132,36.4289,146300.0
2012-04-30 11:30:00,46.29,46.61,46.24,46.6,59500.0,36.4289,36.6807,36.3896,36.6729,59500.0
2012-04-30 12:00:00,46.59,46.6,46.34,46.53,102100.0,36.665,36.6729,36.4683,36.6178,102100.0
2012-04-30 12:30:00,46.52,46.61,46.4,46.55,70400.0,36.6099,36.6807,36.5155,36.6335,70400.0
2012-04-30 13:00:00,46.54,46.55,46.38,46.44,97300.0,36.6257,36.6335,36.4997,36.547,97300.0
2012-04-30 13:30:00,46.42,46.45,46.31,46.43,54900.0,36.5312,36.5548,36.4446,36.5391,54900.0
2012-04-30 14:00:00,46.42,46.63,46.4,46.6,69500.0,36.5312,36.6965,36.5155,36.6729,69500.0
2012-04-30 14:30:00,46.61,46.62,46.47,46.48,120300.0,36.6807,36.6886,36.5706,36.5784,120300.0
2012-04-30 15:00:00,46.47,46.57,46.45,46.52,91700.0,36.5706,36.6493,36.5548,36.6099,91700.0
2012-04-30 15:30:00,46.53,46.67,46.47,46.58,305200.0,36.6178,36.728,36.5706,36.6571,305200.0
2012-05-01 09:30:00,51.22,51.25,49.41,49.94,609800.0,40.3087,40.3323,38.8843,39.3014,609800.0
2012-05-01 10:00:00,49.94,50.82,49.64,50.28,469400.0,39.3014,39.9939,39.0653,39.5689,469400.0
2012-05-01 10:30:00,50.27,50.68,50.02,50.44,245100.0,39.5611,39.8837,39.3643,39.6948,245100.0
2012-05-01 11:00:00,50.42,50.46,49.97,50.16,211300.0,39.6791,39.7106,39.325,39.4745,211300.0
2012-05-01 11:30:00,50.17,50.36,49.87,50.08,117400.0,39.4824,39.6319,39.2463,39.4115,117400.0
2012-05-01 12:00:00,50.08,50.34,49.88,50.0,137500.0,39.4115,39.6161,39.2541,39.3486,137500.0
2012-05-01 12:30:00,50.01,50.07,49.83,49.88,81400.0,39.3564,39.4037,39.2148,39.2541,81400.0
2012-05-01 13:00:00,49.88,49.97,49.83,49.85,69000.0,39.2541,39.325,39.2148,39.2305,69000.0
2012-05-01 13:30:00,49.85,49.95,49.73,49.77,75500.0,39.2305,39.3092,39.1361,39.1676,75500.0
2012-05-01 14:00:00,49.78,49.92,49.6,49.75,132000.0,39.1754,39.2856,39.0338,39.1518,132000.0
2012-05-01 14:30:00,49.76,50.0,49.57,49.6,190900.0,39.1597,39.3486,39.0102,39.0338,190900.0
2012-05-01 15:00:00,49.61,49.88,49.6,49.69,191500.0,39.0417,39.2541,39.0338,39.1046,191500.0
2012-05-01 15:30:00,49.69,49.73,49.2,49.38,366900.0,39.1046,39.1361,38.719,38.8606,366900.0
2012-05-02 09:30:00,49.07,49.17,48.45,48.79,380600.0,38.6167,38.6954,38.1288,38.3963,380600.0
2012-05-02 10:00:00,48.82,48.82,48.22,48.26,209900.0,38.4199,38.4199,37.9478,37.9792,209900.0
2012-05-02 10:30:00,48.24,48.66,48.13,48.49,232400.0,37.9635,38.294,37.8769,38.1602,232400.0
2012-05-02 11:00:00,48.49,48.64,48.38,48.48,168400.0,38.1602,38.2783,38.0737,38.1524,168400.0
2012-05-02 11:30:00,48.49,48.49,48.3,48.37,145900.0,38.1602,38.1602,38.0107,38.0658,145900.0
2012-05-02 12:00:00,48.35,48.57,48.25,48.35,126800.0,38.0501,38.2232,37.9714,38.0501,126800.0
2012-05-02 12:30:00,48.36,48.59,48.36,48.58,95100.0,38.0579,38.2389,38.0579,38.2311,95100.0
2012-05-02 13:00:00,48.57,48.7,48.5,48.63,127300.0,38.2232,38.3255,38.1681,38.2704,127300.0
2012-05-02 13:30:00,48.63,48.7,48.54,48.65,148400.0,38.2704,38.3255,38.1996,38.2862,148400.0
2012-05-02 14:00:00,48.64,48.7,48.64,48.68,147000.0,38.2783,38.3255,38.2783,38.3098,147000.0
2012-05-02 14:30:00,48.69,48.9,48.65,48.87,168800.0,38.3176,38.4829,38.2862,38.4593,168800.0
2012-05-02 15:00:00,48.88,48.88,48.55,48.83,216300.0,38.4672,38.4672,38.2075,38.4278,216300.0
2012-05-02 15:30:00,48.82,49.11,48.7,49.04,478400.0,38.4199,38.6482,38.3255,38.5931,478400.0
2012-05-03 09:30:00,49.19,49.19,48.7,48.97,81600.0,38.7111,38.7111,38.3255,38.538,81600.0
2012-05-03 10:00:00,48.95,48.95,48.1,48.26,89200.0,38.5223,38.5223,37.8533,37.9792,89200.0
2012-05-03 10:30:00,48.24,48.83,48.23,48.75,106900.0,37.9635,38.4278,37.9556,38.3649,106900.0
2012-05-03 11:00:00,48.77,48.82,48.4,48.42,78500.0,38.3806,38.4199,38.0894,38.1052,78500.0
2012-05-03 11:30:00,48.43,48.51,47.93,47.99,64900.0,38.113,38.176,37.7195,37.7668,64900.0
2012-05-03 12:00:00,47.99,48.02,47.81,47.83,89200.0,37.7668,37.7904,37.6251,37.6408,89200.0
2012-05-03 12:30:00,47.83,47.88,47.67,47.67,89400.0,37.6408,37.6802,37.5149,37.5149,89400.0
2012-05-03 13:00:00,47.66,47.73,47.51,47.57,90800.0,37.5071,37.5621,37.389,37.4362,90800.0
2012-05-03 13:30:00,47.56,47.56,47.22,47.43,78600.0,37.4284,37.4284,37.1608,37.3261,78600.0
2012-05-03 14:00:00,47.41,47.61,47.41,47.55,114200.0,37.3103,37.4677,37.3103,37.4205,114200.0
2012-05-03 14:30:00,47.54,47.55,47.3,47.3,125800.0,37.4126,37.4205,37.2237,37.2237,125800.0
2012-05-03 15:00:00,47.32,47.65,47.32,47.57,109300.0,37.2395,37.4992,37.2395,37.4362,109300.0
2012-05-03 15:30:00,47.56,47.65,47.4,47.63,329600.0,37.4284,37.4992,37.3024,37.4834,329600.0
2012-05-04 09:30:00,47.07,47.19,46.45,46.58,93600.0,37.0427,37.1372,36.5548,36.6571,93600.0
2012-05-04 10:00:00,46.55,46.56,46.14,46.4,106500.0,36.6335,36.6414,36.3109,36.5155,106500.0
2012-05-04 10:30:00,46.4,46.49,46.15,46.39,160000.0,36.5155,36.5863,36.3187,36.5076,160000.0
2012-05-04 11:00:00,46.39,46.6,46.25,46.3,174300.0,36.5076,36.6729,36.3974,36.4368,174300.0
2012-05-04 11:30:00,46.3,46.4,46.18,46.25,109300.0,36.4368,36.5155,36.3423,36.3974,109300.0
2012-05-04 12:00:00,46.25,46.47,46.22,46.41,81600.0,36.3974,36.5706,36.3738,36.5233,81600.0
2012-05-04 12:30:00,46.42,46.44,46.17,46.21,72200.0,36.5312,36.547,36.3345,36.366,72200.0
2012-05-04 13:00:00,46.22,46.4,46.21,46.35,95800.0,36.3738,36.5155,36.366,36.4761,95800.0
2012-05-04 13:30:00,46.33,46.52,46.26,46.5,98500.0,36.4604,36.6099,36.4053,36.5942,98500.0
2012-05-04 14:00:00,46.49,46.5,46.34,46.38,97400.0,36.5863,36.5942,36.4683,36.4997,97400.0
2012-05-04 14:30:00,46.36,46.44,46.16,46.17,91100.0,36.484,36.547,36.3266,36.3345,91100.0
2012-05-04 15:00:00,46.18,46.33,46.16,46.19,117600.0,36.3423,36.4604,36.3266,36.3502,117600.0
2012-05-04 15:30:00,46.19,46.48,46.17,46.28,245100.0,36.3502,36.5784,36.3345,36.421,245100.0
2012-05-07 09:30:00,46.02,46.29,45.86,46.11,202100.0,36.2164,36.4289,36.0905,36.2873,202100.0
2012-05-07 10:00:00,46.12,46.2,45.81,46.03,273300.0,36.2951,36.3581,36.0512,36.2243,273300.0
2012-05-07 10:30:00,46.04,46.08,45.51,45.53,145800.0,36.2322,36.2636,35.8151,35.8308,145800.0
2012-05-07 11:00:00,45.55,45.86,45.5,45.7,96600.0,35.8465,36.0905,35.8072,35.9646,96600.0
2012-05-07 11:30:00,45.72,45.77,45.51,45.56,129100.0,35.9803,36.0197,35.8151,35.8544,129100.0
2012-05-07 12:00:00,45.56,45.91,45.54,45.87,144100.0,35.8544,36.1299,35.8387,36.0984,144100.0
2012-05-07 12:30:00,45.87,46.03,45.71,45.78,61300.0,36.0984,36.2243,35.9725,36.0276,61300.0
2012-05-07 13:00:00,45.79,45.94,45.73,45.75,67300.0,36.0354,36.1535,35.9882,36.0039,67300.0
2012-05-07 13:30:00,45.74,46.0,45.73,45.91,73600.0,35.9961,36.2007,35.9882,36.1299,73600.0
2012-05-07 14:00:00,45.91,45.97,45.76,45.77,95900.0,36.1299,36.1771,36.0118,36.0197,95900.0
2012-05-07 14:30:00,45.77,45.9,45.74,45.84,107800.0,36.0197,36.122,35.9961,36.0748,107800.0
2012-05-07 15:00:00,45.84,45.86,45.5,45.53,184900.0,36.0748,36.0905,35.8072,35.8308,184900.0
2012-05-07 15:30:00,45.52,45.54,45.25,45.34,336800.0,35.8229,35.8387,35.6105,35.6813,336800.0
2012-05-08 09:30:00,44.82,45.04,44.32,44.44,268000.0,35.2721,35.4452,34.8786,34.973,268000.0
2012-05-08 10:00:00,44.44,44.54,44.35,44.42,129500.0,34.973,35.0517,34.9022,34.9573,129500.0
2012-05-08 10:30:00,44.41,44.41,43.73,44.0,174600.0,34.9494,34.9494,34.4143,34.6267,174600.0
2012-05-08 11:00:00,44.0,44.2,43.73,44.16,196000.0,34.6267,34.7841,34.4143,34.7527,196000.0
2012-05-08 11:30:00,44.15,44.67,44.03,44.57,173900.0,34.7448,35.154,34.6504,35.0753,173900.0
2012-05-08 12:00:00,44.57,44.63,44.42,44.45,99900.0,35.0753,35.1225,34.9573,34.9809,99900.0
2012-05-08 12:30:00,44.45,44.56,44.24,44.24,140800.0,34.9809,35.0674,34.8156,34.8156,140800.0
2012-05-08 13:00:00,44.22,44.3,44.13,44.28,81700.0,34.7999,34.8628,34.729,34.8471,81700.0
2012-05-08 13:30:00,44.29,44.38,44.24,44.31,76300.0,34.855,34.9258,34.8156,34.8707,76300.0
2012-05-08 14:00:00,44.33,44.36,44.14,44.25,108900.0,34.8864,34.9101,34.7369,34.8235,108900.0
2012-05-08 14:30:00,44.24,44.56,44.2,44.5,124900.0,34.8156,35.0674,34.7841,35.0202,124900.0
2012-05-08 15:00:00,44.5,45.25,44.38,45.13,346100.0,35.0202,35.6105,34.9258,35.516,346100.0
2012-05-08 15:30:00,45.12,45.53,45.08,45.33,442700.0,35.5082,35.8308,35.4767,35.6734,442700.0
2012-05-09 09:30:00,44.42,44.42,43.05,43.33,387200.0,34.9573,34.9573,33.8791,34.0995,387200.0
2012-05-09 10:00:00,43.33,43.67,43.01,43.05,272800.0,34.0995,34.367,33.8476,33.8791,272800.0
2012-05-09 10:30:00,43.02,43.5,43.02,43.4,180500.0,33.8555,34.2333,33.8555,34.1546,180500.0
2012-05-09 11:00:00,43.39,44.02,43.34,43.77,266800.0,34.1467,34.6425,34.1073,34.4457,266800.0
2012-05-09 11:30:00,43.79,43.97,43.56,43.66,112700.0,34.4615,34.6031,34.2805,34.3592,112700.0
2012-05-09 12:00:00,43.67,43.79,43.59,43.65,100200.0,34.367,34.4615,34.3041,34.3513,100200.0
2012-05-09 12:30:00,43.66,43.66,43.33,43.42,108600.0,34.3592,34.3592,34.0995,34.1703,108600.0
2012-05-09 13:00:00,43.41,43.68,43.41,43.63,195300.0,34.1624,34.3749,34.1624,34.3356,195300.0
2012-05-09 13:30:00,43.62,43.96,43.59,43.74,195100.0,34.3277,34.5953,34.3041,34.4221,195100.0
2012-05-09 14:00:00,43.74,43.79,43.47,43.73,128300.0,34.4221,34.4615,34.2096,34.4143,128300.0
2012-05-09 14:30:00,43.7,43.73,43.46,43.51,92900.0,34.3907,34.4143,34.2018,34.2411,92900.0
2012-05-09 15:00:00,43.51,43.57,43.39,43.43,176900.0,34.2411,34.2883,34.1467,34.1782,176900.0
2012-05-09 15:30:00,43.44,43.5,43.17,43.24,463100.0,34.186,34.2333,33.9736,34.0286,463100.0
2012-05-10 09:30:00,43.74,44.05,43.19,43.4,240600.0,34.4221,34.6661,33.9893,34.1546,240600.0
2012-05-10 10:00:00,43.41,43.76,43.41,43.71,252900.0,34.1624,34.4379,34.1624,34.3985,252900.0
2012-05-10 10:30:00,43.71,44.05,43.58,43.75,245200.0,34.3985,34.6661,34.2962,34.43,245200.0
2012-05-10 11:00:00,43.76,43.76,43.29,43.54,110900.0,34.4379,34.4379,34.068,34.2647,110900.0
2012-05-10 11:30:00,43.56,43.66,43.22,43.3,74000.0,34.2805,34.3592,34.0129,34.0759,74000.0
2012-05-10 12:00:00,43.28,43.52,43.14,43.46,109700.0,34.0601,34.249,33.9499,34.2018,109700.0
2012-05-10 12:30:00,43.45,43.5,43.36,43.42,58400.0,34.1939,34.2333,34.1231,34.1703,58400.0
2012-05-10 13:00:00,43.43,43.5,43.35,43.43,91400.0,34.1782,34.2333,34.1152,34.1782,91400.0
2012-05-10 13:30:00,43.44,43.5,43.22,43.28,51800.0,34.186,34.2333,34.0129,34.0601,51800.0
2012-05-10 14:00:00,43.28,43.5,43.22,43.45,103600.0,34.0601,34.2333,34.0129,34.1939,103600.0
2012-05-10 14:30:00,43.45,43.45,43.18,43.19,116500.0,34.1939,34.1939,33.9814,33.9893,116500.0
2012-05-10 15:00:00,43.2,43.29,43.16,43.22,107200.0,33.9972,34.068,33.9657,34.0129,107200.0
2012-05-10 15:30:00,43.22,43.27,43.06,43.17,326400.0,34.0129,34.0523,33.887,33.9736,326400.0
2012-05-11 09:30:00,42.84,43.29,42.54,43.18,186400.0,33.7139,34.068,33.4778,33.9814,186400.0
2012-05-11 10:00:00,43.18,43.91,43.16,43.77,194900.0,33.9814,34.5559,33.9657,34.4457,194900.0
2012-05-11 10:30:00,43.79,44.24,43.79,44.11,133600.0,34.4615,34.8156,34.4615,34.7133,133600.0
2012-05-11 11:00:00,44.12,44.34,44.08,44.23,193300.0,34.7212,34.8943,34.6897,34.8077,193300.0
2012-05-11 11:30:00,44.23,44.33,44.06,44.23,80500.0,34.8077,34.8864,34.674,34.8077,80500.0
2012-05-11 12:00:00,44.21,44.26,44.06,44.19,72400.0,34.792,34.8314,34.674,34.7763,72400.0
2012-05-11 12:30:00,44.19,44.33,44.14,44.16,76600.0,34.7763,34.8864,34.7369,34.7527,76600.0
2012-05-11 13:00:00,44.16,44.16,43.79,43.83,72000.0,34.7527,34.7527,34.4615,34.493,72000.0
2012-05-11 13:30:00,43.81,43.95,43.74,43.79,98100.0,34.4772,34.5874,34.4221,34.4615,98100.0
2012-05-11 14:00:00,43.81,44.07,43.74,44.0,114400.0,34.4772,34.6818,34.4221,34.6267,114400.0
2012-05-11 14:30:00,44.02,44.11,43.9,44.06,113000.0,34.6425,34.7133,34.548,34.674,113000.0
2012-05-11 15:00:00,44.07,44.13,43.93,44.03,160600.0,34.6818,34.729,34.5717,34.6504,160600.0
2012-05-11 15:30:00,44.04,44.06,43.73,43.86,454800.0,34.6582,34.674,34.4143,34.5166,454800.0
2012-05-14 09:30:00,43.28,43.28,42.28,42.64,188100.0,34.0601,34.0601,33.2732,33.5565,188100.0
2012-05-14 10:00:00,42.64,42.81,42.51,42.69,135400.0,33.5565,33.6902,33.4542,33.5958,135400.0
2012-05-14 10:30:00,42.69,42.9,42.64,42.76,145000.0,33.5958,33.7611,33.5565,33.6509,145000.0
2012-05-14 11:00:00,42.76,43.23,42.65,43.1,84100.0,33.6509,34.0208,33.5643,33.9185,84100.0
2012-05-14 11:30:00,43.09,43.11,42.83,42.99,89400.0,33.9106,33.9263,33.706,33.8319,89400.0
2012-05-14 12:00:00,43.0,43.09,42.91,42.95,71600.0,33.8398,33.9106,33.7689,33.8004,71600.0
2012-05-14 12:30:00,42.95,43.1,42.95,43.02,58200.0,33.8004,33.9185,33.8004,33.8555,58200.0
2012-05-14 13:00:00,43.02,43.12,42.97,43.07,76900.0,33.8555,33.9342,33.8162,33.8949,76900.0
2012-05-14 13:30:00,43.06,43.26,43.01,43.1,107100.0,33.887,34.0444,33.8476,33.9185,107100.0
2012-05-14 14:00:00,43.11,43.29,43.11,43.25,95500.0,33.9263,34.068,33.9263,34.0365,95500.0
2012-05-14 14:30:00,43.25,43.25,42.98,43.01,168800.0,34.0365,34.0365,33.824,33.8476,168800.0
2012-05-14 15:00:00,43.02,43.03,42.75,42.82,154400.0,33.8555,33.8634,33.643,33.6981,154400.0
2012-05-14 15:30:00,42.82,42.93,42.76,42.78,316500.0,33.6981,33.7847,33.6509,33.6666,316500.0
2012-05-15 09:30:00,42.57,42.65,42.11,42.19,110800.0,33.5014,33.5643,33.1394,33.2023,110800.0
2012-05-15 10:00:00,42.2,42.37,42.17,42.29,76400.0,33.2102,33.344,33.1866,33.281,76400.0
2012-05-15 10:30:00,42.29,42.29,41.99,42.0,121600.0,33.281,33.281,33.0449,33.0528,121600.0
2012-05-15 11:00:00,42.0,42.02,41.53,41.53,99000.0,33.0528,33.0685,32.6829,32.6829,99000.0
2012-05-15 11:30:00,41.55,42.02,41.54,42.0,70200.0,32.6987,33.0685,32.6908,33.0528,70200.0
2012-05-15 12:00:00,42.0,42.13,41.95,42.03,65800.0,33.0528,33.1551,33.0135,33.0764,65800.0
2012-05-15 12:30:00,42.03,42.06,41.86,41.89,67500.0,33.0764,33.1,32.9426,32.9662,67500.0
2012-05-15 13:00:00,41.9,42.12,41.88,41.99,162600.0,32.9741,33.1472,32.9584,33.0449,162600.0
2012-05-15 13:30:00,41.98,42.02,41.77,41.9,128400.0,33.0371,33.0685,32.8718,32.9741,128400.0
2012-05-15 14:00:00,41.89,41.97,41.76,41.83,79900.0,32.9662,33.0292,32.8639,32.919,79900.0
2012-05-15 14:30:00,41.83,41.84,41.59,41.66,137400.0,32.919,32.9269,32.7301,32.7852,137400.0
2012-05-15 15:00:00,41.67,41.73,41.22,41.24,225700.0,32.7931,32.8403,32.439,32.4547,225700.0
2012-05-15 15:30:00,41.23,41.5,41.22,41.37,267500.0,32.4468,32.6593,32.439,32.557,267500.0
2012-05-16 09:30:00,41.65,41.65,40.9,41.21,242100.0,32.7774,32.7774,32.1871,32.4311,242100.0
2012-05-16 10:00:00,41.22,41.58,41.22,41.41,265900.0,32.439,32.7223,32.439,32.5885,265900.0
2012-05-16 10:30:00,41.43,41.52,41.16,41.24,185900.0,32.6042,32.6751,32.3917,32.4547,185900.0
2012-05-16 11:00:00,41.24,41.42,41.12,41.16,120100.0,32.4547,32.5964,32.3603,32.3917,120100.0
2012-05-16 11:30:00,41.16,41.23,40.88,41.0,114900.0,32.3917,32.4468,32.1714,32.2658,114900.0
2012-05-16 12:00:00,40.98,41.12,40.93,41.09,89700.0,32.2501,32.3603,32.2107,32.3367,89700.0
2012-05-16 12:30:00,41.08,41.17,40.88,40.91,112800.0,32.3288,32.3996,32.1714,32.195,112800.0
2012-05-16 13:00:00,40.89,40.89,40.75,40.82,70600.0,32.1793,32.1793,32.0691,32.1242,70600.0
2012-05-16 13:30:00,40.81,40.82,40.57,40.73,81300.0,32.1163,32.1242,31.9274,32.0533,81300.0
2012-05-16 14:00:00,40.77,40.93,40.39,40.43,105000.0,32.0848,32.2107,31.7858,31.8173,105000.0
2012-05-16 14:30:00,40.41,40.55,40.34,40.45,162200.0,31.8015,31.9117,31.7464,31.833,162200.0
2012-05-16 15:00:00,40.46,40.56,40.36,40.36,112500.0,31.8409,31.9196,31.7622,31.7622,112500.0
2012-05-16 15:30:00,40.37,40.53,40.25,40.28,306500.0,31.77,31.896,31.6756,31.6992,306500.0
2012-05-17 09:30:00,40.54,40.63,39.58,39.75,198200.0,31.9038,31.9746,31.1483,31.2821,198200.0
2012-05-17 10:00:00,39.71,40.08,39.41,39.97,328300.0,31.2506,31.5418,31.0145,31.4552,328300.0
2012-05-17 10:30:00,39.97,40.22,39.84,40.07,267900.0,31.4552,31.652,31.3529,31.5339,267900.0
2012-05-17 11:00:00,40.05,40.2,40.0,40.07,284100.0,31.5182,31.6363,31.4789,31.5339,284100.0
2012-05-17 11:30:00,40.07,40.09,39.77,39.84,167600.0,31.5339,31.5497,31.2979,31.3529,167600.0
2012-05-17 12:00:00,39.83,39.86,39.5,39.59,99700.0,31.3451,31.3687,31.0854,31.1562,99700.0
2012-05-17 12:30:00,39.6,39.83,39.56,39.68,121700.0,31.1641,31.3451,31.1326,31.227,121700.0
2012-05-17 13:00:00,39.68,39.98,39.6,39.75,181800.0,31.227,31.4631,31.1641,31.2821,181800.0
2012-05-17 13:30:00,39.74,39.78,39.6,39.6,176300.0,31.2742,31.3057,31.1641,31.1641,176300.0
2012-05-17 14:00:00,39.6,39.6,39.32,39.44,138400.0,31.1641,31.1641,30.9437,31.0382,138400.0
2012-05-17 14:30:00,39.43,39.44,39.15,39.23,189100.0,31.0303,31.0382,30.8099,30.8729,189100.0
2012-05-17 15:00:00,39.22,39.26,38.96,38.97,330900.0,30.865,30.8965,30.6604,30.6683,330900.0
2012-05-17 15:30:00,38.98,39.0,38.69,38.76,502400.0,30.6761,30.6919,30.4479,30.503,502400.0
2012-05-18 09:30:00,39.0,39.44,38.9,38.98,103900.0,30.6919,31.0382,30.6132,30.6761,103900.0
2012-05-18 10:00:00,38.94,39.14,38.91,39.05,82000.0,30.6447,30.8021,30.6211,30.7312,82000.0
2012-05-18 10:30:00,39.06,39.68,39.01,39.49,57900.0,30.7391,31.227,30.6998,31.0775,57900.0
2012-05-18 11:00:00,39.48,39.65,39.4,39.53,147800.0,31.0696,31.2034,31.0067,31.109,147800.0
2012-05-18 11:30:00,39.51,39.55,39.17,39.33,109300.0,31.0932,31.1247,30.8257,30.9516,109300.0
2012-05-18 12:00:00,39.32,39.41,39.19,39.41,174000.0,30.9437,31.0145,30.8414,31.0145,174000.0
2012-05-18 12:30:00,39.4,39.46,39.26,39.3,170400.0,31.0067,31.0539,30.8965,30.928,170400.0
2012-05-18 13:00:00,39.3,39.32,39.16,39.18,62300.0,30.928,30.9437,30.8178,30.8335,62300.0
2012-05-18 13:30:00,39.17,39.17,38.99,39.06,50000.0,30.8257,30.8257,30.684,30.7391,50000.0
2012-05-18 14:00:00,39.05,39.08,38.75,38.85,79900.0,30.7312,30.7548,30.4951,30.5738,79900.0
2012-05-18 14:30:00,38.84,38.85,38.64,38.64,102500.0,30.566,30.5738,30.4086,30.4086,102500.0
2012-05-18 15:00:00,38.64,38.71,38.55,38.58,181100.0,30.4086,30.4637,30.3377,30.3614,181100.0
2012-05-18 15:30:00,38.57,38.67,38.43,38.54,350300.0,30.3535,30.4322,30.2433,30.3299,350300.0
2012-05-21 09:30:00,38.75,39.31,38.74,39.23,171100.0,30.4951,30.9358,30.4873,30.8729,171100.0
2012-05-21 10:00:00,39.18,39.71,39.1,39.69,144000.0,30.8335,31.2506,30.7706,31.2349,144000.0
2012-05-21 10:30:00,39.71,40.04,39.7,40.0,91500.0,31.2506,31.5103,31.2428,31.4789,91500.0
2012-05-21 11:00:00,40.01,40.05,39.8,39.88,76400.0,31.4867,31.5182,31.3215,31.3844,76400.0
2012-05-21 11:30:00,39.87,39.89,39.75,39.83,68600.0,31.3766,31.3923,31.2821,31.3451,68600.0
2012-05-21 12:00:00,39.82,40.01,39.81,40.01,65000.0,31.3372,31.4867,31.3293,31.4867,65000.0
2012-05-21 12:30:00,40.02,40.07,39.93,40.01,57400.0,31.4946,31.5339,31.4238,31.4867,57400.0
2012-05-21 13:00:00,40.01,40.04,39.87,39.99,71600.0,31.4867,31.5103,31.3766,31.471,71600.0
2012-05-21 13:30:00,40.01,40.02,39.92,39.99,63900.0,31.4867,31.4946,31.4159,31.471,63900.0
2012-05-21 14:00:00,40.0,40.08,39.95,40.02,75200.0,31.4789,31.5418,31.4395,31.4946,75200.0
2012-05-21 14:30:00,40.05,40.1,40.03,40.03,97200.0,31.5182,31.5576,31.5025,31.5025,97200.0
2012-05-21 15:00:00,40.02,40.34,40.01,40.25,162600.0,31.4946,31.7464,31.4867,31.6756,162600.0
2012-05-21 15:30:00,40.25,40.32,40.14,40.24,510200.0,31.6756,31.7307,31.589,31.6677,510200.0
2012-05-22 09:30:00,40.52,40.52,40.09,40.12,81600.0,31.8881,31.8881,31.5497,31.5733,81600.0
2012-05-22 10:00:00,40.11,40.49,39.98,40.44,244400.0,31.5654,31.8645,31.4631,31.8251,244400.0
2012-05-22 10:30:00,40.47,40.8,40.46,40.77,114900.0,31.8487,32.1084,31.8409,32.0848,114900.0
2012-05-22 11:00:00,40.76,40.82,40.63,40.67,105000.0,32.077,32.1242,31.9746,32.0061,105000.0
2012-05-22 11:30:00,40.68,40.68,40.07,40.12,66200.0,32.014,32.014,31.5339,31.5733,66200.0
2012-05-22 12:00:00,40.13,40.31,39.86,40.29,32500.0,31.5812,31.7228,31.3687,31.7071,32500.0
2012-05-22 12:30:00,40.28,40.32,40.15,40.16,19600.0,31.6992,31.7307,31.5969,31.6048,19600.0
2012-05-22 13:00:00,40.16,40.3,40.05,40.11,61300.0,31.6048,31.7149,31.5182,31.5654,61300.0
2012-05-22 13:30:00,40.09,40.32,40.05,40.31,69100.0,31.5497,31.7307,31.5182,31.7228,69100.0
2012-05-22 14:00:00,40.32,40.55,40.32,40.47,113700.0,31.7307,31.9117,31.7307,31.8487,113700.0
2012-05-22 14:30:00,40.47,40.57,40.32,40.47,122600.0,31.8487,31.9274,31.7307,31.8487,122600.0
2012-05-22 15:00:00,40.48,40.58,40.31,40.31,121100.0,31.8566,31.9353,31.7228,31.7228,121100.0
2012-05-22 15:30:00,40.28,40.29,40.0,40.29,266300.0,31.6992,31.7071,31.4789,31.7071,266300.0
2012-05-23 09:30:00,39.95,40.04,39.49,40.0,86200.0,31.4395,31.5103,31.0775,31.4789,86200.0
2012-05-23 10:00:00,39.98,40.07,39.67,39.75,115600.0,31.4631,31.5339,31.2192,31.2821,115600.0
2012-05-23 10:30:00,39.75,39.83,39.57,39.69,125400.0,31.2821,31.3451,31.1405,31.2349,125400.0
2012-05-23 11:00:00,39.68,39.88,39.62,39.75,97000.0,31.227,31.3844,31.1798,31.2821,97000.0
2012-05-23 11:30:00,39.74,39.95,39.7,39.75,56700.0,31.2742,31.4395,31.2428,31.2821,56700.0
2012-05-23 12:00:00,39.75,39.84,39.53,39.6,57300.0,31.2821,31.3529,31.109,31.1641,57300.0
2012-05-23 12:30:00,39.62,39.65,39.5,39.56,41000.0,31.1798,31.2034,31.0854,31.1326,41000.0
2012-05-23 13:00:00,39.58,39.81,39.55,39.78,56300.0,31.1483,31.3293,31.1247,31.3057,56300.0
2012-05-23 13:30:00,39.81,40.09,39.73,40.05,64100.0,31.3293,31.5497,31.2664,31.5182,64100.0
2012-05-23 14:00:00,40.04,40.04,39.71,39.77,85400.0,31.5103,31.5103,31.2506,31.2979,85400.0
2012-05-23 14:30:00,39.77,40.42,39.75,40.39,142700.0,31.2979,31.8094,31.2821,31.7858,142700.0
2012-05-23 15:00:00,40.39,40.92,40.39,40.86,161400.0,31.7858,32.2029,31.7858,32.1557,161400.0
2012-05-23 15:30:00,40.86,41.39,40.86,41.21,295700.0,32.1557,32.5727,32.1557,32.4311,295700.0
2012-05-24 09:30:00,41.41,41.45,40.69,40.99,63000.0,32.5885,32.62,32.0219,32.258,63000.0
2012-05-24 10:00:00,40.99,41.03,40.56,40.75,79300.0,32.258,32.2894,31.9196,32.0691,79300.0
2012-05-24 10:30:00,40.75,41.07,40.71,40.78,67000.0,32.0691,32.3209,32.0376,32.0927,67000.0
2012-05-24 11:00:00,40.77,40.95,40.68,40.74,104500.0,32.0848,32.2265,32.014,32.0612,104500.0
2012-05-24 11:30:00,40.74,40.75,40.39,40.49,57300.0,32.0612,32.0691,31.7858,31.8645,57300.0
2012-05-24 12:00:00,40.51,40.57,40.3,40.51,59400.0,31.8802,31.9274,31.7149,31.8802,59400.0
2012-05-24 12:30:00,40.48,40.72,40.44,40.64,38800.0,31.8566,32.0455,31.8251,31.9825,38800.0
2012-05-24 13:00:00,40.66,40.82,40.58,40.59,38100.0,31.9983,32.1242,31.9353,31.9432,38100.0
2012-05-24 13:30:00,40.55,40.6,40.2,40.21,59700.0,31.9117,31.951,31.6363,31.6441,59700.0
2012-05-24 14:00:00,40.18,40.42,40.18,40.24,52800.0,31.6205,31.8094,31.6205,31.6677,52800.0
2012-05-24 14:30:00,40.23,40.4,40.17,40.27,56500.0,31.6599,31.7936,31.6126,31.6913,56500.0
2012-05-24 15:00:00,40.3,40.63,40.19,40.59,106900.0,31.7149,31.9746,31.6284,31.9432,106900.0
2012-05-24 15:30:00,40.6,40.9,40.55,40.87,170300.0,31.951,32.1871,31.9117,32.1635,170300.0
2012-05-25 09:30:00,40.7,41.1,40.62,40.72,93000.0,32.0297,32.3445,31.9668,32.0455,93000.0
2012-05-25 10:00:00,40.74,40.75,40.25,40.41,59300.0,32.0612,32.0691,31.6756,31.8015,59300.0
2012-05-25 10:30:00,40.4,40.5,40.23,40.41,65700.0,31.7936,31.8723,31.6599,31.8015,65700.0
2012-05-25 11:00:00,40.41,40.67,40.4,40.65,72300.0,31.8015,32.0061,31.7936,31.9904,72300.0
2012-05-25 11:30:00,40.64,40.72,40.46,40.48,88000.0,31.9825,32.0455,31.8409,31.8566,88000.0
2012-05-25 12:00:00,40.47,40.6,40.35,40.35,31100.0,31.8487,31.951,31.7543,31.7543,31100.0
2012-05-25 12:30:00,40.37,40.43,40.35,40.35,18600.0,31.77,31.8173,31.7543,31.7543,18600.0
2012-05-25 13:00:00,40.37,40.37,40.26,40.33,31300.0,31.77,31.77,31.6835,31.7386,31300.0
2012-05-25 13:30:00,40.34,40.42,40.34,40.4,21200.0,31.7464,31.8094,31.7464,31.7936,21200.0
2012-05-25 14:00:00,40.39,40.39,40.17,40.25,56300.0,31.7858,31.7858,31.6126,31.6756,56300.0
2012-05-25 14:30:00,40.24,40.28,40.02,40.1,45200.0,31.6677,31.6992,31.4946,31.5576,45200.0
2012-05-25 15:00:00,40.1,40.14,39.92,39.93,158400.0,31.5576,31.589,31.4159,31.4238,158400.0
2012-05-25 15:30:00,39.93,40.15,39.9,40.15,200500.0,31.4238,31.5969,31.4002,31.5969,200500.0
2012-05-29 09:30:00,40.7,41.67,40.4,41.63,176800.0,32.0297,32.7931,31.7936,32.7616,176800.0
2012-05-29 10:00:00,41.63,42.09,41.5,42.06,145100.0,32.7616,33.1236,32.6593,33.1,145100.0
2012-05-29 10:30:00,42.07,42.29,42.05,42.24,137900.0,33.1079,33.281,33.0921,33.2417,137900.0
2012-05-29 11:00:00,42.22,42.35,41.8,42.06,155500.0,33.2259,33.3282,32.8954,33.1,155500.0
2012-05-29 11:30:00,42.03,42.06,41.5,41.78,95200.0,33.0764,33.1,32.6593,32.8797,95200.0
2012-05-29 12:00:00,41.78,41.79,41.57,41.68,88200.0,32.8797,32.8875,32.7144,32.801,88200.0
2012-05-29 12:30:00,41.7,42.0,41.62,41.96,117600.0,32.8167,33.0528,32.7538,33.0213,117600.0
2012-05-29 13:00:00,41.92,42.05,41.77,41.88,130800.0,32.9898,33.0921,32.8718,32.9584,130800.0
2012-05-29 13:30:00,41.89,41.92,41.7,41.8,112200.0,32.9662,32.9898,32.8167,32.8954,112200.0
2012-05-29 14:00:00,41.81,41.89,41.68,41.79,67900.0,32.9033,32.9662,32.801,32.8875,67900.0
2012-05-29 14:30:00,41.79,41.82,41.61,41.62,89400.0,32.8875,32.9111,32.7459,32.7538,89400.0
2012-05-29 15:00:00,41.63,41.66,41.45,41.45,150100.0,32.7616,32.7852,32.62,32.62,150100.0
2012-05-29 15:30:00,41.45,41.71,41.42,41.66,221100.0,32.62,32.8246,32.5964,32.7852,221100.0
2012-05-30 09:30:00,41.11,41.11,40.1,40.3,178200.0,32.3524,32.3524,31.5576,31.7149,178200.0
2012-05-30 10:00:00,40.27,40.37,40.1,40.25,113600.0,31.6913,31.77,31.5576,31.6756,113600.0
2012-05-30 10:30:00,40.22,40.33,40.12,40.26,211100.0,31.652,31.7386,31.5733,31.6835,211100.0
2012-05-30 11:00:00,40.28,40.7,40.23,40.58,93700.0,31.6992,32.0297,31.6599,31.9353,93700.0
2012-05-30 11:30:00,40.59,40.84,40.5,40.72,80300.0,31.9432,32.1399,31.8723,32.0455,80300.0
2012-05-30 12:00:00,40.72,40.75,40.55,40.67,84000.0,32.0455,32.0691,31.9117,32.0061,84000.0
2012-05-30 12:30:00,40.66,41.04,40.58,41.0,122000.0,31.9983,32.2973,31.9353,32.2658,122000.0
2012-05-30 13:00:00,40.99,41.09,40.85,41.07,120700.0,32.258,32.3367,32.1478,32.3209,120700.0
2012-05-30 13:30:00,41.06,41.55,41.05,41.3,184600.0,32.313,32.6987,32.3052,32.5019,184600.0
2012-05-30 14:00:00,41.3,41.44,41.26,41.31,117300.0,32.5019,32.6121,32.4704,32.5098,117300.0
2012-05-30 14:30:00,41.31,41.36,41.16,41.36,128700.0,32.5098,32.5491,32.3917,32.5491,128700.0
2012-05-30 15:00:00,41.35,41.43,41.14,41.41,211100.0,32.5413,32.6042,32.376,32.5885,211100.0
2012-05-30 15:30:00,41.41,41.58,41.35,41.37,392400.0,32.5885,32.7223,32.5413,32.557,392400.0
2012-05-31 09:30:00,41.26,41.26,40.13,40.31,144500.0,32.4704,32.4704,31.5812,31.7228,144500.0
2012-05-31 10:00:00,40.29,40.44,40.06,40.2,110700.0,31.7071,31.8251,31.5261,31.6363,110700.0
2012-05-31 10:30:00,40.21,40.36,40.01,40.05,94400.0,31.6441,31.7622,31.4867,31.5182,94400.0
2012-05-31 11:00:00,40.06,40.09,39.75,39.94,120200.0,31.5261,31.5497,31.2821,31.4316,120200.0
2012-05-31 11:30:00,39.92,40.11,39.83,39.83,88600.0,31.4159,31.5654,31.3451,31.3451,88600.0
2012-05-31 12:00:00,39.84,40.34,39.81,40.28,87300.0,31.3529,31.7464,31.3293,31.6992,87300.0
2012-05-31 12:30:00,40.28,40.41,40.18,40.26,99600.0,31.6992,31.8015,31.6205,31.6835,99600.0
2012-05-31 13:00:00,40.24,40.44,40.2,40.24,72700.0,31.6677,31.8251,31.6363,31.6677,72700.0
2012-05-31 13:30:00,40.22,40.27,40.01,40.09,102900.0,31.652,31.6913,31.4867,31.5497,102900.0
2012-05-31 14:00:00,40.08,40.25,40.06,40.15,63300.0,31.5418,31.6756,31.5261,31.5969,63300.0
2012-05-31 14:30:00,40.11,40.25,40.05,40.13,142800.0,31.5654,31.6756,31.5182,31.5812,142800.0
2012-05-31 15:00:00,40.13,40.46,40.07,40.4,137400.0,31.5812,31.8409,31.5339,31.7936,137400.0
2012-05-31 15:30:00,40.4,40.53,40.14,40.21,268700.0,31.7936,31.896,31.589,31.6441,268700.0
2012-06-01 09:30:00,39.28,39.39,38.69,39.27,193700.0,30.9122,30.9988,30.4479,30.9044,193700.0
2012-06-01 10:00:00,39.25,39.6,39.12,39.12,111500.0,30.8886,31.1641,30.7863,30.7863,111500.0
2012-06-01 10:30:00,39.13,39.5,39.09,39.27,164300.0,30.7942,31.0854,30.7627,30.9044,164300.0
2012-06-01 11:00:00,39.28,39.39,39.16,39.29,109700.0,30.9122,30.9988,30.8178,30.9201,109700.0
2012-06-01 11:30:00,39.25,39.48,39.22,39.46,98000.0,30.8886,31.0696,30.865,31.0539,98000.0
2012-06-01 12:00:00,39.45,39.62,39.34,39.45,80500.0,31.046,31.1798,30.9595,31.046,80500.0
2012-06-01 12:30:00,39.46,39.72,39.3,39.69,87500.0,31.0539,31.2585,30.928,31.2349,87500.0
2012-06-01 13:00:00,39.7,39.74,39.52,39.52,75300.0,31.2428,31.2742,31.1011,31.1011,75300.0
2012-06-01 13:30:00,39.5,39.52,39.19,39.28,100300.0,31.0854,31.1011,30.8414,30.9122,100300.0
2012-06-01 14:00:00,39.29,39.38,39.18,39.26,124700.0,30.9201,30.9909,30.8335,30.8965,124700.0
2012-06-01 14:30:00,39.26,39.49,39.26,39.32,131600.0,30.8965,31.0775,30.8965,30.9437,131600.0
2012-06-01 15:00:00,39.31,39.39,39.02,39.13,236800.0,30.9358,30.9988,30.7076,30.7942,236800.0
2012-06-01 15:30:00,39.13,39.38,39.13,39.24,314700.0,30.7942,30.9909,30.7942,30.8808,314700.0
2012-06-04 09:30:00,39.34,39.71,38.87,38.87,56500.0,30.9595,31.2506,30.5896,30.5896,56500.0
2012-06-04 10:00:00,38.87,38.87,38.44,38.78,49500.0,30.5896,30.5896,30.2512,30.5188,49500.0
2012-06-04 10:30:00,38.75,38.85,38.51,38.83,74800.0,30.4951,30.5738,30.3063,30.5581,74800.0
2012-06-04 11:00:00,38.82,38.83,38.5,38.5,65400.0,30.5502,30.5581,30.2984,30.2984,65400.0
2012-06-04 11:30:00,38.48,38.56,38.31,38.35,68600.0,30.2827,30.3456,30.1489,30.1804,68600.0
2012-06-04 12:00:00,38.35,38.38,38.09,38.1,50000.0,30.1804,30.204,29.9757,29.9836,50000.0
2012-06-04 12:30:00,38.1,38.24,38.1,38.18,46200.0,29.9836,30.0938,29.9836,30.0466,46200.0
2012-06-04 13:00:00,38.19,38.28,38.09,38.13,39500.0,30.0544,30.1253,29.9757,30.0072,39500.0
2012-06-04 13:30:00,38.13,38.38,38.09,38.32,45700.0,30.0072,30.204,29.9757,30.1567,45700.0
2012-06-04 14:00:00,38.32,38.61,38.27,38.58,56700.0,30.1567,30.385,30.1174,30.3614,56700.0
2012-06-04 14:30:00,38.57,38.97,38.54,38.83,122700.0,30.3535,30.6683,30.3299,30.5581,122700.0
2012-06-04 15:00:00,38.84,38.89,38.63,38.79,66500.0,30.566,30.6053,30.4007,30.5266,66500.0
2012-06-04 15:30:00,38.77,38.94,38.61,38.88,244400.0,30.5109,30.6447,30.385,30.5974,244400.0
2012-06-05 09:30:00,38.73,39.31,38.56,39.24,50700.0,30.4794,30.9358,30.3456,30.8808,50700.0
2012-06-05 10:00:00,39.3,39.59,39.25,39.47,79800.0,30.928,31.1562,30.8886,31.0618,79800.0
2012-06-05 10:30:00,39.5,39.5,38.72,38.82,95100.0,31.0854,31.0854,30.4715,30.5502,95100.0
2012-06-05 11:00:00,38.84,38.98,38.71,38.73,117300.0,30.566,30.6761,30.4637,30.4794,117300.0
2012-06-05 11:30:00,38.73,38.89,38.65,38.72,41100.0,30.4794,30.6053,30.4164,30.4715,41100.0
2012-06-05 12:00:00,38.73,38.92,38.72,38.91,31600.0,30.4794,30.6289,30.4715,30.6211,31600.0
2012-06-05 12:30:00,38.92,39.17,38.87,38.9,59800.0,30.6289,30.8257,30.5896,30.6132,59800.0
2012-06-05 13:00:00,38.89,38.93,38.78,38.91,42300.0,30.6053,30.6368,30.5188,30.6211,42300.0
2012-06-05 13:30:00,38.91,39.05,38.79,38.93,56000.0,30.6211,30.7312,30.5266,30.6368,56000.0
2012-06-05 14:00:00,38.93,39.09,38.89,39.01,65400.0,30.6368,30.7627,30.6053,30.6998,65400.0
2012-06-05 14:30:00,39.03,39.08,38.89,39.03,72700.0,30.7155,30.7548,30.6053,30.7155,72700.0
2012-06-05 15:00:00,39.06,39.15,38.99,39.11,103100.0,30.7391,30.8099,30.684,30.7785,103100.0
2012-06-05 15:30:00,39.12,39.33,39.11,39.3,166300.0,30.7863,30.9516,30.7785,30.928,166300.0
2012-06-06 09:30:00,39.61,40.54,39.61,40.5,107600.0,31.1719,31.9038,31.1719,31.8723,107600.0
2012-06-06 10:00:00,40.47,40.56,40.36,40.53,65700.0,31.8487,31.9196,31.7622,31.896,65700.0
2012-06-06 10:30:00,40.5,40.7,40.47,40.63,92100.0,31.8723,32.0297,31.8487,31.9746,92100.0
2012-06-06 11:00:00,40.64,40.89,40.61,40.84,43900.0,31.9825,32.1793,31.9589,32.1399,43900.0
2012-06-06 11:30:00,40.84,40.84,40.7,40.78,48500.0,32.1399,32.1399,32.0297,32.0927,48500.0
2012-06-06 12:00:00,40.8,40.84,40.75,40.78,28200.0,32.1084,32.1399,32.0691,32.0927,28200.0
2012-06-06 12:30:00,40.8,40.89,40.71,40.73,53200.0,32.1084,32.1793,32.0376,32.0533,53200.0
2012-06-06 13:00:00,40.73,40.73,40.51,40.65,53900.0,32.0533,32.0533,31.8802,31.9904,53900.0
2012-06-06 13:30:00,40.66,40.69,40.35,40.39,36700.0,31.9983,32.0219,31.7543,31.7858,36700.0
2012-06-06 14:00:00,40.4,40.44,40.24,40.32,64300.0,31.7936,31.8251,31.6677,31.7307,64300.0
2012-06-06 14:30:00,40.33,40.6,40.33,40.51,70500.0,31.7386,31.951,31.7386,31.8802,70500.0
2012-06-06 15:00:00,40.51,40.67,40.49,40.56,94800.0,31.8802,32.0061,31.8645,31.9196,94800.0
2012-06-06 15:30:00,40.57,40.85,40.56,40.82,187200.0,31.9274,32.1478,31.9196,32.1242,187200.0
2012-06-07 09:30:00,41.61,41.9,41.36,41.65,125300.0,32.7459,32.9741,32.5491,32.7774,125300.0
2012-06-07 10:00:00,41.65,41.7,40.91,41.45,136600.0,32.7774,32.8167,32.195,32.62,136600.0
2012-06-07 10:30:00,41.44,41.6,40.75,40.82,107500.0,32.6121,32.738,32.0691,32.1242,107500.0
2012-06-07 11:00:00,40.82,40.87,40.51,40.77,110800.0,32.1242,32.1635,31.8802,32.0848,110800.0
2012-06-07 11:30:00,40.8,41.19,40.75,41.07,77100.0,32.1084,32.4154,32.0691,32.3209,77100.0
2012-06-07 12:00:00,41.06,41.24,40.77,41.18,69900.0,32.313,32.4547,32.0848,32.4075,69900.0
2012-06-07 12:30:00,41.16,41.17,40.91,40.93,94700.0,32.3917,32.3996,32.195,32.2107,94700.0
2012-06-07 13:00:00,40.92,41.04,40.78,41.02,79200.0,32.2029,32.2973,32.0927,32.2816,79200.0
2012-06-07 13:30:00,41.03,41.06,40.71,40.79,78600.0,32.2894,32.313,32.0376,32.1006,78600.0
2012-06-07 14:00:00,40.77,40.88,40.71,40.85,80500.0,32.0848,32.1714,32.0376,32.1478,80500.0
2012-06-07 14:30:00,40.85,40.86,40.75,40.77,76300.0,32.1478,32.1557,32.0691,32.0848,76300.0
2012-06-07 15:00:00,40.77,40.77,40.42,40.42,165700.0,32.0848,32.0848,31.8094,31.8094,165700.0
2012-06-07 15:30:00,40.42,40.5,40.13,40.22,338500.0,31.8094,31.8723,31.5812,31.652,338500.0
2012-06-08 09:30:00,40.09,40.3,39.76,40.23,98800.0,31.5497,31.7149,31.29,31.6599,98800.0
2012-06-08 10:00:00,40.2,40.63,40.15,40.37,57100.0,31.6363,31.9746,31.5969,31.77,57100.0
2012-06-08 10:30:00,40.35,40.77,40.27,40.76,52900.0,31.7543,32.0848,31.6913,32.077,52900.0
2012-06-08 11:00:00,40.77,40.83,40.59,40.62,46500.0,32.0848,32.132,31.9432,31.9668,46500.0
2012-06-08 11:30:00,40.62,40.8,40.61,40.64,43100.0,31.9668,32.1084,31.9589,31.9825,43100.0
2012-06-08 12:00:00,40.65,40.96,40.6,40.95,48000.0,31.9904,32.2344,31.951,32.2265,48000.0
2012-06-08 12:30:00,40.95,41.28,40.93,41.28,76500.0,32.2265,32.4862,32.2107,32.4862,76500.0
2012-06-08 13:00:00,41.28,41.33,41.11,41.18,62500.0,32.4862,32.5255,32.3524,32.4075,62500.0
2012-06-08 13:30:00,41.19,41.21,40.97,41.15,53800.0,32.4154,32.4311,32.2422,32.3839,53800.0
2012-06-08 14:00:00,41.15,41.17,41.04,41.14,36600.0,32.3839,32.3996,32.2973,32.376,36600.0
2012-06-08 14:30:00,41.11,41.21,41.05,41.14,40200.0,32.3524,32.4311,32.3052,32.376,40200.0
2012-06-08 15:00:00,41.1,41.32,41.1,41.21,81900.0,32.3445,32.5177,32.3445,32.4311,81900.0
2012-06-08 15:30:00,41.21,41.39,41.19,41.32,178300.0,32.4311,32.5727,32.4154,32.5177,178300.0
2012-06-11 09:30:00,41.97,41.99,41.03,41.1,88600.0,33.0292,33.0449,32.2894,32.3445,88600.0
2012-06-11 10:00:00,41.12,41.32,40.93,41.02,108300.0,32.3603,32.5177,32.2107,32.2816,108300.0
2012-06-11 10:30:00,41.02,41.34,40.67,40.75,75900.0,32.2816,32.5334,32.0061,32.0691,75900.0
2012-06-11 11:00:00,40.72,40.91,40.62,40.83,40800.0,32.0455,32.195,31.9668,32.132,40800.0
2012-06-11 11:30:00,40.77,41.19,40.77,40.98,72200.0,32.0848,32.4154,32.0848,32.2501,72200.0
2012-06-11 12:00:00,40.94,41.03,40.83,40.86,103600.0,32.2186,32.2894,32.132,32.1557,103600.0
2012-06-11 12:30:00,40.86,40.94,40.77,40.87,30200.0,32.1557,32.2186,32.0848,32.1635,30200.0
2012-06-11 13:00:00,40.86,41.16,40.86,41.1,37000.0,32.1557,32.3917,32.1557,32.3445,37000.0
2012-06-11 13:30:00,41.11,41.16,40.82,40.87,58700.0,32.3524,32.3917,32.1242,32.1635,58700.0
2012-06-11 14:00:00,40.84,40.84,40.57,40.65,106200.0,32.1399,32.1399,31.9274,31.9904,106200.0
2012-06-11 14:30:00,40.65,40.8,40.54,40.6,70500.0,31.9904,32.1084,31.9038,31.951,70500.0
2012-06-11 15:00:00,40.61,40.65,40.31,40.43,191500.0,31.9589,31.9904,31.7228,31.8173,191500.0
2012-06-11 15:30:00,40.44,40.62,40.21,40.28,356000.0,31.8251,31.9668,31.6441,31.6992,356000.0
2012-06-12 09:30:00,40.67,41.05,40.46,40.59,143700.0,32.0061,32.3052,31.8409,31.9432,143700.0
2012-06-12 10:00:00,40.55,40.79,40.02,40.21,81900.0,31.9117,32.1006,31.4946,31.6441,81900.0
2012-06-12 10:30:00,40.2,40.58,40.03,40.48,111400.0,31.6363,31.9353,31.5025,31.8566,111400.0
2012-06-12 11:00:00,40.5,41.13,40.47,41.08,133000.0,31.8723,32.3681,31.8487,32.3288,133000.0
2012-06-12 11:30:00,41.07,41.09,40.53,40.56,119900.0,32.3209,32.3367,31.896,31.9196,119900.0
2012-06-12 12:00:00,40.56,40.57,40.38,40.48,37300.0,31.9196,31.9274,31.7779,31.8566,37300.0
2012-06-12 12:30:00,40.48,40.56,40.4,40.49,26000.0,31.8566,31.9196,31.7936,31.8645,26000.0
2012-06-12 13:00:00,40.47,40.93,40.42,40.81,58100.0,31.8487,32.2107,31.8094,32.1163,58100.0
2012-06-12 13:30:00,40.82,40.93,40.56,40.59,46800.0,32.1242,32.2107,31.9196,31.9432,46800.0
2012-06-12 14:00:00,40.59,40.83,40.56,40.72,63300.0,31.9432,32.132,31.9196,32.0455,63300.0
2012-06-12 14:30:00,40.73,41.05,40.72,41.0,74500.0,32.0533,32.3052,32.0455,32.2658,74500.0
2012-06-12 15:00:00,41.0,41.1,40.88,41.06,99600.0,32.2658,32.3445,32.1714,32.313,99600.0
2012-06-12 15:30:00,41.06,41.35,40.96,41.32,328300.0,32.313,32.5413,32.2344,32.5177,328300.0
2012-06-13 09:30:00,41.48,41.52,40.7,40.81,149100.0,32.6436,32.6751,32.0297,32.1163,149100.0
2012-06-13 10:00:00,40.76,41.3,40.65,41.19,59100.0,32.077,32.5019,31.9904,32.4154,59100.0
2012-06-13 10:30:00,41.22,41.71,41.22,41.66,90000.0,32.439,32.8246,32.439,32.7852,90000.0
2012-06-13 11:00:00,41.64,41.65,41.15,41.19,49000.0,32.7695,32.7774,32.3839,32.4154,49000.0
2012-06-13 11:30:00,41.2,41.26,40.87,40.9,43900.0,32.4232,32.4704,32.1635,32.1871,43900.0
2012-06-13 12:00:00,40.9,40.97,40.73,40.9,27300.0,32.1871,32.2422,32.0533,32.1871,27300.0
2012-06-13 12:30:00,40.91,41.2,40.91,41.06,26600.0,32.195,32.4232,32.195,32.313,26600.0
2012-06-13 13:00:00,41.08,41.24,41.02,41.17,64800.0,32.3288,32.4547,32.2816,32.3996,64800.0
2012-06-13 13:30:00,41.18,41.2,40.8,40.82,39600.0,32.4075,32.4232,32.1084,32.1242,39600.0
2012-06-13 14:00:00,40.77,40.86,40.6,40.64,51600.0,32.0848,32.1557,31.951,31.9825,51600.0
2012-06-13 14:30:00,40.65,40.68,40.25,40.29,83400.0,31.9904,32.014,31.6756,31.7071,83400.0
2012-06-13 15:00:00,40.28,40.33,39.96,39.96,114300.0,31.6992,31.7386,31.4474,31.4474,114300.0
2012-06-13 15:30:00,39.96,40.16,39.94,40.13,153600.0,31.4474,31.6048,31.4316,31.5812,153600.0
2012-06-14 09:30:00,40.1,40.57,39.78,40.5,81400.0,31.5576,31.9274,31.3057,31.8723,81400.0
2012-06-14 10:00:00,40.54,40.74,40.48,40.68,95200.0,31.9038,32.0612,31.8566,32.014,95200.0
2012-06-14 10:30:00,40.71,41.03,40.61,40.91,61700.0,32.0376,32.2894,31.9589,32.195,61700.0
2012-06-14 11:00:00,40.91,41.02,40.87,40.89,101700.0,32.195,32.2816,32.1635,32.1793,101700.0
2012-06-14 11:30:00,40.93,40.95,40.81,40.9,75500.0,32.2107,32.2265,32.1163,32.1871,75500.0
2012-06-14 12:00:00,40.91,40.98,40.81,40.91,45900.0,32.195,32.2501,32.1163,32.195,45900.0
2012-06-14 12:30:00,40.93,41.0,40.89,40.96,53600.0,32.2107,32.2658,32.1793,32.2344,53600.0
2012-06-14 13:00:00,40.97,40.97,40.77,40.85,51200.0,32.2422,32.2422,32.0848,32.1478,51200.0
2012-06-14 13:30:00,40.83,40.97,40.82,40.86,43600.0,32.132,32.2422,32.1242,32.1557,43600.0
2012-06-14 14:00:00,40.84,40.95,40.7,40.73,50000.0,32.1399,32.2265,32.0297,32.0533,50000.0
2012-06-14 14:30:00,40.73,40.73,40.51,40.51,90500.0,32.0533,32.0533,31.8802,31.8802,90500.0
2012-06-14 15:00:00,40.49,41.07,40.43,40.55,185200.0,31.8645,32.3209,31.8173,31.9117,185200.0
2012-06-14 15:30:00,40.54,40.96,40.52,40.93,250200.0,31.9038,32.2344,31.8881,32.2107,250200.0
2012-06-15 09:30:00,41.1,41.74,40.9,41.64,315800.0,32.3445,32.8482,32.1871,32.7695,315800.0
2012-06-15 10:00:00,41.64,41.79,41.5,41.59,73500.0,32.7695,32.8875,32.6593,32.7301,73500.0
2012-06-15 10:30:00,41.59,41.94,41.52,41.92,90100.0,32.7301,33.0056,32.6751,32.9898,90100.0
2012-06-15 11:00:00,41.94,42.22,41.91,42.1,91800.0,33.0056,33.2259,32.982,33.1315,91800.0
2012-06-15 11:30:00,42.12,42.19,41.98,42.02,54100.0,33.1472,33.2023,33.0371,33.0685,54100.0
2012-06-15 12:00:00,42.04,42.08,41.94,42.06,40500.0,33.0843,33.1158,33.0056,33.1,40500.0
2012-06-15 12:30:00,42.04,42.07,41.95,42.04,43900.0,33.0843,33.1079,33.0135,33.0843,43900.0
2012-06-15 13:00:00,42.04,42.1,41.98,42.01,44000.0,33.0843,33.1315,33.0371,33.0607,44000.0
2012-06-15 13:30:00,42.0,42.09,41.98,42.05,25400.0,33.0528,33.1236,33.0371,33.0921,25400.0
2012-06-15 14:00:00,42.04,42.05,41.91,41.96,38000.0,33.0843,33.0921,32.982,33.0213,38000.0
2012-06-15 14:30:00,41.96,42.05,41.93,42.02,127000.0,33.0213,33.0921,32.9977,33.0685,127000.0
2012-06-15 15:00:00,42.01,42.06,41.91,41.99,121300.0,33.0607,33.1,32.982,33.0449,121300.0
2012-06-15 15:30:00,42.0,42.19,41.97,42.11,254300.0,33.0528,33.2023,33.0292,33.1394,254300.0
2012-06-18 09:30:00,41.68,41.75,41.32,41.37,64100.0,32.801,32.8561,32.5177,32.557,64100.0
2012-06-18 10:00:00,41.39,41.4,41.11,41.36,60400.0,32.5727,32.5806,32.3524,32.5491,60400.0
2012-06-18 10:30:00,41.34,41.62,41.14,41.37,67100.0,32.5334,32.7538,32.376,32.557,67100.0
2012-06-18 11:00:00,41.39,41.48,41.01,41.15,55100.0,32.5727,32.6436,32.2737,32.3839,55100.0
2012-06-18 11:30:00,41.15,41.59,41.15,41.52,48200.0,32.3839,32.7301,32.3839,32.6751,48200.0
2012-06-18 12:00:00,41.51,41.55,41.41,41.43,46800.0,32.6672,32.6987,32.5885,32.6042,46800.0
2012-06-18 12:30:00,41.43,41.66,41.39,41.49,53200.0,32.6042,32.7852,32.5727,32.6514,53200.0
2012-06-18 13:00:00,41.51,41.79,41.47,41.77,26100.0,32.6672,32.8875,32.6357,32.8718,26100.0
2012-06-18 13:30:00,41.79,41.89,41.68,41.79,39500.0,32.8875,32.9662,32.801,32.8875,39500.0
2012-06-18 14:00:00,41.8,42.16,41.77,42.08,55000.0,32.8954,33.1787,32.8718,33.1158,55000.0
2012-06-18 14:30:00,42.05,42.13,41.76,41.78,45700.0,33.0921,33.1551,32.8639,32.8797,45700.0
2012-06-18 15:00:00,41.78,41.95,41.59,41.77,78500.0,32.8797,33.0135,32.7301,32.8718,78500.0
2012-06-18 15:30:00,41.76,42.02,41.74,41.92,188000.0,32.8639,33.0685,32.8482,32.9898,188000.0
2012-06-19 09:30:00,42.27,42.65,42.0,42.63,134300.0,33.2653,33.5643,33.0528,33.5486,134300.0
2012-06-19 10:00:00,42.62,43.34,42.6,43.21,187700.0,33.5407,34.1073,33.525,34.005,187700.0
2012-06-19 10:30:00,43.2,43.24,42.95,42.99,74700.0,33.9972,34.0286,33.8004,33.8319,74700.0
2012-06-19 11:00:00,42.98,43.1,42.95,43.02,69700.0,33.824,33.9185,33.8004,33.8555,69700.0
2012-06-19 11:30:00,43.02,43.34,42.98,43.31,78300.0,33.8555,34.1073,33.824,34.0837,78300.0
2012-06-19 12:00:00,43.31,43.34,43.16,43.27,36500.0,34.0837,34.1073,33.9657,34.0523,36500.0
2012-06-19 12:30:00,43.25,43.28,43.17,43.24,56600.0,34.0365,34.0601,33.9736,34.0286,56600.0
2012-06-19 13:00:00,43.24,43.55,43.22,43.55,107500.0,34.0286,34.2726,34.0129,34.2726,107500.0
2012-06-19 13:30:00,43.55,43.64,43.51,43.59,83700.0,34.2726,34.3434,34.2411,34.3041,83700.0
2012-06-19 14:00:00,43.61,43.65,43.38,43.42,76700.0,34.3198,34.3513,34.1388,34.1703,76700.0
2012-06-19 14:30:00,43.42,43.42,43.15,43.38,86700.0,34.1703,34.1703,33.9578,34.1388,86700.0
2012-06-19 15:00:00,43.42,43.5,43.29,43.38,102000.0,34.1703,34.2333,34.068,34.1388,102000.0
2012-06-19 15:30:00,43.37,43.44,43.26,43.34,258000.0,34.131,34.186,34.0444,34.1073,258000.0
2012-06-20 09:30:00,43.34,43.34,42.36,42.62,120300.0,34.1073,34.1073,33.3361,33.5407,120300.0
2012-06-20 10:00:00,42.62,43.03,42.62,42.91,76800.0,33.5407,33.8634,33.5407,33.7689,76800.0
2012-06-20 10:30:00,42.85,43.01,42.6,42.81,126400.0,33.7217,33.8476,33.525,33.6902,126400.0
2012-06-20 11:00:00,42.8,43.04,42.69,42.84,82800.0,33.6824,33.8713,33.5958,33.7139,82800.0
2012-06-20 11:30:00,42.85,42.93,42.78,42.82,51300.0,33.7217,33.7847,33.6666,33.6981,51300.0
2012-06-20 12:00:00,42.81,42.93,42.67,42.69,54500.0,33.6902,33.7847,33.5801,33.5958,54500.0
2012-06-20 12:30:00,42.69,42.8,42.4,42.63,130100.0,33.5958,33.6824,33.3676,33.5486,130100.0
2012-06-20 13:00:00,42.63,43.08,42.62,42.68,96000.0,33.5486,33.9027,33.5407,33.5879,96000.0
2012-06-20 13:30:00,42.69,42.75,42.52,42.63,75400.0,33.5958,33.643,33.462,33.5486,75400.0
2012-06-20 14:00:00,42.62,42.88,42.5,42.53,76100.0,33.5407,33.7453,33.4463,33.4699,76100.0
2012-06-20 14:30:00,42.57,42.6,42.21,42.27,81200.0,33.5014,33.525,33.2181,33.2653,81200.0
2012-06-20 15:00:00,42.3,42.33,42.13,42.28,98900.0,33.2889,33.3125,33.1551,33.2732,98900.0
2012-06-20 15:30:00,42.29,42.54,42.2,42.43,249800.0,33.281,33.4778,33.2102,33.3912,249800.0
2012-06-21 09:30:00,42.4,42.45,41.98,42.12,65900.0,33.3676,33.4069,33.0371,33.1472,65900.0
2012-06-21 10:00:00,42.09,42.17,41.72,41.74,62200.0,33.1236,33.1866,32.8324,32.8482,62200.0
2012-06-21 10:30:00,41.75,42.04,41.73,41.93,49300.0,32.8561,33.0843,32.8403,32.9977,49300.0
2012-06-21 11:00:00,41.93,41.93,41.59,41.8,88500.0,32.9977,32.9977,32.7301,32.8954,88500.0
2012-06-21 11:30:00,41.79,41.82,41.64,41.74,58200.0,32.8875,32.9111,32.7695,32.8482,58200.0
2012-06-21 12:00:00,41.74,41.75,41.2,41.25,47600.0,32.8482,32.8561,32.4232,32.4626,47600.0
2012-06-21 12:30:00,41.21,41.51,41.21,41.35,52200.0,32.4311,32.6672,32.4311,32.5413,52200.0
2012-06-21 13:00:00,41.38,41.43,41.0,41.01,48900.0,32.5649,32.6042,32.2658,32.2737,48900.0
2012-06-21 13:30:00,40.99,41.15,40.86,41.11,70200.0,32.258,32.3839,32.1557,32.3524,70200.0
2012-06-21 14:00:00,41.06,41.09,40.75,40.85,78700.0,32.313,32.3367,32.0691,32.1478,78700.0
2012-06-21 14:30:00,40.87,41.1,40.77,41.05,47600.0,32.1635,32.3445,32.0848,32.3052,47600.0
2012-06-21 15:00:00,41.05,41.06,40.57,40.67,100000.0,32.3052,32.313,31.9274,32.0061,100000.0
2012-06-21 15:30:00,40.68,40.76,40.5,40.58,262500.0,32.014,32.077,31.8723,31.9353,262500.0
2012-06-22 09:30:00,40.95,41.26,40.62,40.84,84800.0,32.2265,32.4704,31.9668,32.1399,84800.0
2012-06-22 10:00:00,40.85,40.97,40.52,40.53,95600.0,32.1478,32.2422,31.8881,31.896,95600.0
2012-06-22 10:30:00,40.51,40.64,40.31,40.48,131100.0,31.8802,31.9825,31.7228,31.8566,131100.0
2012-06-22 11:00:00,40.47,40.72,40.47,40.59,67100.0,31.8487,32.0455,31.8487,31.9432,67100.0
2012-06-22 11:30:00,40.57,40.86,40.57,40.79,100300.0,31.9274,32.1557,31.9274,32.1006,100300.0
2012-06-22 12:00:00,40.79,40.83,40.53,40.6,21100.0,32.1006,32.132,31.896,31.951,21100.0
2012-06-22 12:30:00,40.62,40.7,40.57,40.67,15400.0,31.9668,32.0297,31.9274,32.0061,15400.0
2012-06-22 13:00:00,40.66,40.81,40.6,40.68,34900.0,31.9983,32.1163,31.951,32.014,34900.0
2012-06-22 13:30:00,40.69,40.75,40.63,40.64,78500.0,32.0219,32.0691,31.9746,31.9825,78500.0
2012-06-22 14:00:00,40.66,40.72,40.6,40.62,73900.0,31.9983,32.0455,31.951,31.9668,73900.0
2012-06-22 14:30:00,40.62,40.85,40.62,40.84,81600.0,31.9668,32.1478,31.9668,32.1399,81600.0
2012-06-22 15:00:00,40.84,40.96,40.67,40.7,92100.0,32.1399,32.2344,32.0061,32.0297,92100.0
2012-06-22 15:30:00,40.7,40.81,40.63,40.64,183100.0,32.0297,32.1163,31.9746,31.9825,183100.0
2012-06-25 09:30:00,40.09,40.15,39.11,39.16,209600.0,31.5497,31.5969,30.7785,30.8178,209600.0
2012-06-25 10:00:00,39.17,39.49,39.0,39.06,191900.0,30.8257,31.0775,30.6919,30.7391,191900.0
2012-06-25 10:30:00,39.03,39.42,38.93,39.41,91100.0,30.7155,31.0224,30.6368,31.0145,91100.0
2012-06-25 11:00:00,39.4,39.4,38.9,39.09,78800.0,31.0067,31.0067,30.6132,30.7627,78800.0
2012-06-25 11:30:00,39.1,39.22,39.0,39.22,97000.0,30.7706,30.865,30.6919,30.865,97000.0
2012-06-25 12:00:00,39.21,39.61,39.19,39.48,133000.0,30.8572,31.1719,30.8414,31.0696,133000.0
2012-06-25 12:30:00,39.48,39.5,39.34,39.4,79300.0,31.0696,31.0854,30.9595,31.0067,79300.0
2012-06-25 13:00:00,39.4,39.55,39.35,39.49,78200.0,31.0067,31.1247,30.9673,31.0775,78200.0
2012-06-25 13:30:00,39.49,39.66,39.45,39.59,87200.0,31.0775,31.2113,31.046,31.1562,87200.0
2012-06-25 14:00:00,39.58,39.86,39.57,39.75,157700.0,31.1483,31.3687,31.1405,31.2821,157700.0
2012-06-25 14:30:00,39.74,39.75,39.49,39.58,111500.0,31.2742,31.2821,31.0775,31.1483,111500.0
2012-06-25 15:00:00,39.57,39.88,39.51,39.88,109700.0,31.1405,31.3844,31.0932,31.3844,109700.0
2012-06-25 15:30:00,39.87,39.93,39.74,39.79,244000.0,31.3766,31.4238,31.2742,31.3136,244000.0
2012-06-26 09:30:00,39.97,40.67,39.97,40.19,189000.0,31.4552,32.0061,31.4552,31.6284,189000.0
2012-06-26 10:00:00,40.18,40.42,39.99,40.08,178000.0,31.6205,31.8094,31.471,31.5418,178000.0
2012-06-26 10:30:00,40.08,40.28,39.96,40.24,186200.0,31.5418,31.6992,31.4474,31.6677,186200.0
2012-06-26 11:00:00,40.23,40.42,39.85,40.38,95500.0,31.6599,31.8094,31.3608,31.7779,95500.0
2012-06-26 11:30:00,40.38,40.55,40.13,40.53,62800.0,31.7779,31.9117,31.5812,31.896,62800.0
2012-06-26 12:00:00,40.55,40.78,40.5,40.7,111900.0,31.9117,32.0927,31.8723,32.0297,111900.0
2012-06-26 12:30:00,40.69,40.9,40.69,40.86,51700.0,32.0219,32.1871,32.0219,32.1557,51700.0
2012-06-26 13:00:00,40.85,40.86,40.71,40.73,58600.0,32.1478,32.1557,32.0376,32.0533,58600.0
2012-06-26 13:30:00,40.72,40.72,40.43,40.61,116100.0,32.0455,32.0455,31.8173,31.9589,116100.0
2012-06-26 14:00:00,40.61,41.1,40.6,41.1,97800.0,31.9589,32.3445,31.951,32.3445,97800.0
2012-06-26 14:30:00,41.1,41.19,40.98,41.02,109000.0,32.3445,32.4154,32.2501,32.2816,109000.0
2012-06-26 15:00:00,41.04,41.34,41.02,41.29,126100.0,32.2973,32.5334,32.2816,32.4941,126100.0
2012-06-26 15:30:00,41.27,41.46,41.27,41.3,316500.0,32.4783,32.6278,32.4783,32.5019,316500.0
2012-06-27 09:30:00,41.41,41.84,41.28,41.43,74600.0,32.5885,32.9269,32.4862,32.6042,74600.0
2012-06-27 10:00:00,41.43,42.24,41.33,42.23,253900.0,32.6042,33.2417,32.5255,33.2338,253900.0
2012-06-27 10:30:00,42.23,42.37,41.91,42.29,91600.0,33.2338,33.344,32.982,33.281,91600.0
2012-06-27 11:00:00,42.29,42.36,42.08,42.11,141800.0,33.281,33.3361,33.1158,33.1394,141800.0
2012-06-27 11:30:00,42.11,42.26,42.04,42.26,63400.0,33.1394,33.2574,33.0843,33.2574,63400.0
2012-06-27 12:00:00,42.24,42.44,42.23,42.42,37800.0,33.2417,33.3991,33.2338,33.3833,37800.0
2012-06-27 12:30:00,42.39,42.39,42.17,42.17,58900.0,33.3597,33.3597,33.1866,33.1866,58900.0
2012-06-27 13:00:00,42.17,42.34,42.05,42.06,41900.0,33.1866,33.3204,33.0921,33.1,41900.0
2012-06-27 13:30:00,42.06,42.06,41.83,42.04,53200.0,33.1,33.1,32.919,33.0843,53200.0
2012-06-27 14:00:00,42.03,42.05,41.9,41.93,54500.0,33.0764,33.0921,32.9741,32.9977,54500.0
2012-06-27 14:30:00,41.96,42.07,41.9,41.98,46200.0,33.0213,33.1079,32.9741,33.0371,46200.0
2012-06-27 15:00:00,41.99,42.32,41.99,42.26,67800.0,33.0449,33.3046,33.0449,33.2574,67800.0
2012-06-27 15:30:00,42.25,42.45,42.18,42.38,262700.0,33.2495,33.4069,33.1945,33.3518,262700.0
2012-06-28 09:30:00,41.99,42.65,41.67,42.54,72600.0,33.0449,33.5643,32.7931,33.4778,72600.0
2012-06-28 10:00:00,42.51,42.78,42.17,42.35,66400.0,33.4542,33.6666,33.1866,33.3282,66400.0
2012-06-28 10:30:00,42.3,42.39,41.95,42.38,103300.0,33.2889,33.3597,33.0135,33.3518,103300.0
2012-06-28 11:00:00,42.35,42.56,42.27,42.51,58300.0,33.3282,33.4935,33.2653,33.4542,58300.0
2012-06-28 11:30:00,42.51,42.65,42.38,42.47,69600.0,33.4542,33.5643,33.3518,33.4227,69600.0
2012-06-28 12:00:00,42.44,42.51,42.16,42.25,59800.0,33.3991,33.4542,33.1787,33.2495,59800.0
2012-06-28 12:30:00,42.25,42.45,42.13,42.38,61000.0,33.2495,33.4069,33.1551,33.3518,61000.0
2012-06-28 13:00:00,42.37,42.45,42.23,42.35,40700.0,33.344,33.4069,33.2338,33.3282,40700.0
2012-06-28 13:30:00,42.32,42.47,42.18,42.42,83400.0,33.3046,33.4227,33.1945,33.3833,83400.0
2012-06-28 14:00:00,42.42,42.48,42.19,42.32,58100.0,33.3833,33.4305,33.2023,33.3046,58100.0
2012-06-28 14:30:00,42.31,42.6,42.28,42.57,56400.0,33.2968,33.525,33.2732,33.5014,56400.0
2012-06-28 15:00:00,42.56,42.77,42.55,42.76,85800.0,33.4935,33.6588,33.4856,33.6509,85800.0
2012-06-28 15:30:00,42.78,43.31,42.77,43.26,273700.0,33.6666,34.0837,33.6588,34.0444,273700.0
2012-06-29 09:30:00,44.6,45.21,44.2,44.63,276500.0,35.0989,35.579,34.7841,35.1225,276500.0
2012-06-29 10:00:00,44.7,45.36,44.7,45.36,179500.0,35.1776,35.697,35.1776,35.697,179500.0
2012-06-29 10:30:00,45.37,45.42,45.05,45.13,109000.0,35.7049,35.7442,35.4531,35.516,109000.0
2012-06-29 11:00:00,45.15,45.39,44.91,45.32,106600.0,35.5318,35.7206,35.3429,35.6655,106600.0
2012-06-29 11:30:00,45.32,45.43,45.23,45.36,73100.0,35.6655,35.7521,35.5947,35.697,73100.0
2012-06-29 12:00:00,45.36,45.64,45.2,45.21,131700.0,35.697,35.9174,35.5711,35.579,131700.0
2012-06-29 12:30:00,45.2,45.25,45.05,45.25,105600.0,35.5711,35.6105,35.4531,35.6105,105600.0
2012-06-29 13:00:00,45.26,45.46,45.23,45.42,119800.0,35.6183,35.7757,35.5947,35.7442,119800.0
2012-06-29 13:30:00,45.39,45.68,45.39,45.68,114400.0,35.7206,35.9489,35.7206,35.9489,114400.0
2012-06-29 14:00:00,45.68,45.91,45.53,45.87,104800.0,35.9489,36.1299,35.8308,36.0984,104800.0
2012-06-29 14:30:00,45.88,45.93,45.7,45.81,125100.0,36.1062,36.1456,35.9646,36.0512,125100.0
2012-06-29 15:00:00,45.81,45.81,45.54,45.59,201800.0,36.0512,36.0512,35.8387,35.878,201800.0
2012-06-29 15:30:00,45.59,45.77,45.48,45.74,288600.0,35.878,36.0197,35.7915,35.9961,288600.0
2012-07-02 09:30:00,45.89,46.0,45.36,45.44,163800.0,36.1141,36.2007,35.697,35.76,163800.0
2012-07-02 10:00:00,45.43,45.44,44.74,44.78,138800.0,35.7521,35.76,35.2091,35.2406,138800.0
2012-07-02 10:30:00,44.8,44.89,44.68,44.78,80500.0,35.2563,35.3271,35.1619,35.2406,80500.0
2012-07-02 11:00:00,44.77,44.83,44.54,44.56,81100.0,35.2327,35.2799,35.0517,35.0674,81100.0
2012-07-02 11:30:00,44.55,44.83,44.55,44.67,79300.0,35.0596,35.2799,35.0596,35.154,79300.0
2012-07-02 12:00:00,44.68,44.81,44.58,44.73,33500.0,35.1619,35.2642,35.0832,35.2012,33500.0
2012-07-02 12:30:00,44.7,44.81,44.65,44.67,36900.0,35.1776,35.2642,35.1383,35.154,36900.0
2012-07-02 13:00:00,44.66,44.67,44.54,44.56,59900.0,35.1461,35.154,35.0517,35.0674,59900.0
2012-07-02 13:30:00,44.57,44.59,44.27,44.3,82100.0,35.0753,35.0911,34.8392,34.8628,82100.0
2012-07-02 14:00:00,44.3,44.52,44.16,44.4,165200.0,34.8628,35.036,34.7527,34.9415,165200.0
2012-07-02 14:30:00,44.41,44.44,44.14,44.14,103800.0,34.9494,34.973,34.7369,34.7369,103800.0
2012-07-02 15:00:00,44.14,44.18,44.05,44.15,130700.0,34.7369,34.7684,34.6661,34.7448,130700.0
2012-07-02 15:30:00,44.16,44.56,44.16,44.53,389900.0,34.7527,35.0674,34.7527,35.0438,389900.0
2012-07-03 09:30:00,44.62,45.26,44.5,45.2,105300.0,35.1147,35.6183,35.0202,35.5711,105300.0
2012-07-03 10:00:00,45.22,45.61,45.17,45.59,99700.0,35.5868,35.8938,35.5475,35.878,99700.0
2012-07-03 10:30:00,45.6,45.89,45.6,45.73,127200.0,35.8859,36.1141,35.8859,35.9882,127200.0
2012-07-03 11:00:00,45.74,45.91,45.67,45.87,125900.0,35.9961,36.1299,35.941,36.0984,125900.0
2012-07-03 11:30:00,45.87,46.07,45.7,46.07,154000.0,36.0984,36.2558,35.9646,36.2558,154000.0
2012-07-03 12:00:00,46.07,46.08,45.81,45.95,120700.0,36.2558,36.2636,36.0512,36.1613,120700.0
2012-07-03 12:30:00,45.95,46.08,45.62,45.9,293700.0,36.1613,36.2636,35.9016,36.122,293700.0
2012-07-05 09:30:00,45.61,45.91,45.32,45.36,113300.0,35.8938,36.1299,35.6655,35.697,113300.0
2012-07-05 10:00:00,45.36,45.55,45.07,45.53,118200.0,35.697,35.8465,35.4688,35.8308,118200.0
2012-07-05 10:30:00,45.55,45.77,45.54,45.67,73500.0,35.8465,36.0197,35.8387,35.941,73500.0
2012-07-05 11:00:00,45.71,46.09,45.58,46.05,127100.0,35.9725,36.2715,35.8702,36.24,127100.0
2012-07-05 11:30:00,46.03,46.18,45.98,46.11,107200.0,36.2243,36.3423,36.1849,36.2873,107200.0
2012-07-05 12:00:00,46.1,46.23,46.0,46.12,55900.0,36.2794,36.3817,36.2007,36.2951,55900.0
2012-07-05 12:30:00,46.1,46.21,46.0,46.15,34800.0,36.2794,36.366,36.2007,36.3187,34800.0
2012-07-05 13:00:00,46.15,46.29,46.14,46.19,44200.0,36.3187,36.4289,36.3109,36.3502,44200.0
2012-07-05 13:30:00,46.2,46.32,46.01,46.32,47200.0,36.3581,36.4525,36.2086,36.4525,47200.0
2012-07-05 14:00:00,46.32,46.32,46.15,46.26,44900.0,36.4525,36.4525,36.3187,36.4053,44900.0
2012-07-05 14:30:00,46.25,46.27,46.04,46.06,39900.0,36.3974,36.4132,36.2322,36.2479,39900.0
2012-07-05 15:00:00,46.06,46.06,45.87,45.94,121400.0,36.2479,36.2479,36.0984,36.1535,121400.0
2012-07-05 15:30:00,45.94,46.0,45.82,45.84,258800.0,36.1535,36.2007,36.059,36.0748,258800.0
2012-07-06 09:30:00,45.24,45.3,45.01,45.03,68200.0,35.6026,35.6498,35.4216,35.4373,68200.0
2012-07-06 10:00:00,45.04,45.06,44.73,44.86,37700.0,35.4452,35.4609,35.2012,35.3035,37700.0
2012-07-06 10:30:00,44.89,45.01,44.8,44.85,34800.0,35.3271,35.4216,35.2563,35.2957,34800.0
2012-07-06 11:00:00,44.84,44.93,44.67,44.69,61700.0,35.2878,35.3586,35.154,35.1698,61700.0
2012-07-06 11:30:00,44.68,44.76,44.61,44.66,29100.0,35.1619,35.2248,35.1068,35.1461,29100.0
2012-07-06 12:00:00,44.66,44.67,44.5,44.61,44700.0,35.1461,35.154,35.0202,35.1068,44700.0
2012-07-06 12:30:00,44.59,44.8,44.54,44.77,51100.0,35.0911,35.2563,35.0517,35.2327,51100.0
2012-07-06 13:00:00,44.76,44.78,44.62,44.74,60000.0,35.2248,35.2406,35.1147,35.2091,60000.0
2012-07-06 13:30:00,44.72,44.76,44.56,44.73,32100.0,35.1934,35.2248,35.0674,35.2012,32100.0
2012-07-06 14:00:00,44.72,44.78,44.65,44.69,41400.0,35.1934,35.2406,35.1383,35.1698,41400.0
2012-07-06 14:30:00,44.68,44.72,44.59,44.63,40600.0,35.1619,35.1934,35.0911,35.1225,40600.0
2012-07-06 15:00:00,44.62,44.7,44.55,44.7,165700.0,35.1147,35.1776,35.0596,35.1776,165700.0
2012-07-06 15:30:00,44.72,44.84,44.62,44.72,215500.0,35.1934,35.2878,35.1147,35.1934,215500.0
2012-07-09 09:30:00,44.7,44.8,44.26,44.46,184900.0,35.1776,35.2563,34.8314,34.9888,184900.0
2012-07-09 10:00:00,44.45,44.68,44.19,44.6,139300.0,34.9809,35.1619,34.7763,35.0989,139300.0
2012-07-09 10:30:00,44.62,45.25,44.54,44.99,96900.0,35.1147,35.6105,35.0517,35.4058,96900.0
2012-07-09 11:00:00,44.99,44.99,44.71,44.78,73200.0,35.4058,35.4058,35.1855,35.2406,73200.0
2012-07-09 11:30:00,44.77,44.91,44.76,44.76,24700.0,35.2327,35.3429,35.2248,35.2248,24700.0
2012-07-09 12:00:00,44.79,45.2,44.78,45.11,33000.0,35.2485,35.5711,35.2406,35.5003,33000.0
2012-07-09 12:30:00,45.09,45.15,44.85,44.88,18000.0,35.4845,35.5318,35.2957,35.3193,18000.0
2012-07-09 13:00:00,44.89,44.96,44.73,44.86,37500.0,35.3271,35.3822,35.2012,35.3035,37500.0
2012-07-09 13:30:00,44.87,45.05,44.83,44.96,89700.0,35.3114,35.4531,35.2799,35.3822,89700.0
2012-07-09 14:00:00,44.97,45.07,44.72,44.79,108500.0,35.3901,35.4688,35.1934,35.2485,108500.0
2012-07-09 14:30:00,44.8,45.0,44.74,45.0,56900.0,35.2563,35.4137,35.2091,35.4137,56900.0
2012-07-09 15:00:00,44.99,45.19,44.94,45.15,79300.0,35.4058,35.5632,35.3665,35.5318,79300.0
2012-07-09 15:30:00,45.15,45.18,44.95,45.02,158100.0,35.5318,35.5554,35.3744,35.4295,158100.0
2012-07-10 09:30:00,45.11,46.05,45.11,45.56,100900.0,35.5003,36.24,35.5003,35.8544,100900.0
2012-07-10 10:00:00,45.56,45.68,45.09,45.21,111200.0,35.8544,35.9489,35.4845,35.579,111200.0
2012-07-10 10:30:00,45.2,45.5,45.09,45.26,181300.0,35.5711,35.8072,35.4845,35.6183,181300.0
2012-07-10 11:00:00,45.24,45.3,45.08,45.16,93200.0,35.6026,35.6498,35.4767,35.5396,93200.0
2012-07-10 11:30:00,45.15,45.29,45.02,45.05,94700.0,35.5318,35.6419,35.4295,35.4531,94700.0
2012-07-10 12:00:00,45.04,45.08,44.67,44.68,54800.0,35.4452,35.4767,35.154,35.1619,54800.0
2012-07-10 12:30:00,44.71,44.79,44.5,44.55,59000.0,35.1855,35.2485,35.0202,35.0596,59000.0
2012-07-10 13:00:00,44.54,44.69,44.0,44.08,84400.0,35.0517,35.1698,34.6267,34.6897,84400.0
2012-07-10 13:30:00,44.09,44.12,43.8,43.82,82000.0,34.6976,34.7212,34.4693,34.4851,82000.0
2012-07-10 14:00:00,43.83,43.9,43.39,43.6,89800.0,34.493,34.548,34.1467,34.312,89800.0
2012-07-10 14:30:00,43.58,43.77,43.34,43.38,54000.0,34.2962,34.4457,34.1073,34.1388,54000.0
2012-07-10 15:00:00,43.37,43.58,43.34,43.47,87500.0,34.131,34.2962,34.1073,34.2096,87500.0
2012-07-10 15:30:00,43.49,43.75,43.36,43.71,338600.0,34.2254,34.43,34.1231,34.3985,338600.0
2012-07-11 09:30:00,44.06,44.12,43.56,43.91,291500.0,34.674,34.7212,34.2805,34.5559,291500.0
2012-07-11 10:00:00,43.91,44.4,43.78,43.81,136100.0,34.5559,34.9415,34.4536,34.4772,136100.0
2012-07-11 10:30:00,43.83,43.83,43.43,43.52,63800.0,34.493,34.493,34.1782,34.249,63800.0
2012-07-11 11:00:00,43.47,43.92,43.47,43.77,148400.0,34.2096,34.5638,34.2096,34.4457,148400.0
2012-07-11 11:30:00,43.78,43.94,43.74,43.82,100300.0,34.4536,34.5795,34.4221,34.4851,100300.0
2012-07-11 12:00:00,43.84,43.99,43.78,43.95,121700.0,34.5008,34.6189,34.4536,34.5874,121700.0
2012-07-11 12:30:00,43.95,44.04,43.91,44.02,50500.0,34.5874,34.6582,34.5559,34.6425,50500.0
2012-07-11 13:00:00,44.0,44.02,43.85,43.91,65500.0,34.6267,34.6425,34.5087,34.5559,65500.0
2012-07-11 13:30:00,43.91,44.09,43.87,43.99,62800.0,34.5559,34.6976,34.5244,34.6189,62800.0
2012-07-11 14:00:00,44.0,44.1,43.63,43.78,192900.0,34.6267,34.7054,34.3356,34.4536,192900.0
2012-07-11 14:30:00,43.75,43.84,43.62,43.68,164600.0,34.43,34.5008,34.3277,34.3749,164600.0
2012-07-11 15:00:00,43.69,43.83,43.39,43.5,122600.0,34.3828,34.493,34.1467,34.2333,122600.0
2012-07-11 15:30:00,43.5,43.87,43.38,43.78,188600.0,34.2333,34.5244,34.1388,34.4536,188600.0
2012-07-12 09:30:00,43.28,43.28,42.59,42.75,53500.0,34.0601,34.0601,33.5171,33.643,53500.0
2012-07-12 10:00:00,42.73,42.82,42.36,42.46,147200.0,33.6273,33.6981,33.3361,33.4148,147200.0
2012-07-12 10:30:00,42.45,42.99,42.38,42.95,99700.0,33.4069,33.8319,33.3518,33.8004,99700.0
2012-07-12 11:00:00,42.93,43.06,42.67,42.95,62500.0,33.7847,33.887,33.5801,33.8004,62500.0
2012-07-12 11:30:00,42.91,43.3,42.87,43.23,94800.0,33.7689,34.0759,33.7375,34.0208,94800.0
2012-07-12 12:00:00,43.26,43.31,42.9,43.04,37100.0,34.0444,34.0837,33.7611,33.8713,37100.0
2012-07-12 12:30:00,43.04,43.11,42.88,43.04,26500.0,33.8713,33.9263,33.7453,33.8713,26500.0
2012-07-12 13:00:00,43.03,43.59,42.97,43.28,71700.0,33.8634,34.3041,33.8162,34.0601,71700.0
2012-07-12 13:30:00,43.27,43.59,43.25,43.32,54800.0,34.0523,34.3041,34.0365,34.0916,54800.0
2012-07-12 14:00:00,43.35,43.51,43.12,43.31,94700.0,34.1152,34.2411,33.9342,34.0837,94700.0
2012-07-12 14:30:00,43.3,43.48,43.24,43.42,61600.0,34.0759,34.2175,34.0286,34.1703,61600.0
2012-07-12 15:00:00,43.43,43.79,43.35,43.65,95800.0,34.1782,34.4615,34.1152,34.3513,95800.0
2012-07-12 15:30:00,43.64,43.78,43.45,43.51,158600.0,34.3434,34.4536,34.1939,34.2411,158600.0
2012-07-13 09:30:00,43.6,43.7,43.03,43.54,178700.0,34.312,34.3907,33.8634,34.2647,178700.0
2012-07-13 10:00:00,43.58,43.85,43.36,43.38,140800.0,34.2962,34.5087,34.1231,34.1388,140800.0
2012-07-13 10:30:00,43.4,43.6,43.37,43.48,76000.0,34.1546,34.312,34.131,34.2175,76000.0
2012-07-13 11:00:00,43.47,43.52,43.26,43.45,85400.0,34.2096,34.249,34.0444,34.1939,85400.0
2012-07-13 11:30:00,43.46,43.53,43.38,43.51,87700.0,34.2018,34.2569,34.1388,34.2411,87700.0
2012-07-13 12:00:00,43.51,43.79,43.51,43.63,66300.0,34.2411,34.4615,34.2411,34.3356,66300.0
2012-07-13 12:30:00,43.62,43.83,43.55,43.79,130800.0,34.3277,34.493,34.2726,34.4615,130800.0
2012-07-13 13:00:00,43.78,43.86,43.59,43.65,68300.0,34.4536,34.5166,34.3041,34.3513,68300.0
2012-07-13 13:30:00,43.66,43.82,43.59,43.68,38900.0,34.3592,34.4851,34.3041,34.3749,38900.0
2012-07-13 14:00:00,43.69,43.78,43.6,43.78,58800.0,34.3828,34.4536,34.312,34.4536,58800.0
2012-07-13 14:30:00,43.77,43.86,43.65,43.65,78300.0,34.4457,34.5166,34.3513,34.3513,78300.0
2012-07-13 15:00:00,43.66,43.93,43.64,43.83,200000.0,34.3592,34.5717,34.3434,34.493,200000.0
2012-07-13 15:30:00,43.83,44.04,43.8,43.91,239000.0,34.493,34.6582,34.4693,34.5559,239000.0
2012-07-16 09:30:00,43.62,43.68,42.28,42.35,152800.0,34.3277,34.3749,33.2732,33.3282,152800.0
2012-07-16 10:00:00,42.35,42.62,41.98,42.61,231800.0,33.3282,33.5407,33.0371,33.5329,231800.0
2012-07-16 10:30:00,42.62,43.04,42.62,42.89,158300.0,33.5407,33.8713,33.5407,33.7532,158300.0
2012-07-16 11:00:00,42.88,43.15,42.74,43.04,81000.0,33.7453,33.9578,33.6352,33.8713,81000.0
2012-07-16 11:30:00,43.03,43.13,42.89,42.91,101100.0,33.8634,33.9421,33.7532,33.7689,101100.0
2012-07-16 12:00:00,42.9,42.95,42.68,42.86,118900.0,33.7611,33.8004,33.5879,33.7296,118900.0
2012-07-16 12:30:00,42.86,43.1,42.83,43.1,31300.0,33.7296,33.9185,33.706,33.9185,31300.0
2012-07-16 13:00:00,43.11,43.18,42.98,43.14,48200.0,33.9263,33.9814,33.824,33.9499,48200.0
2012-07-16 13:30:00,43.16,43.28,43.03,43.17,51900.0,33.9657,34.0601,33.8634,33.9736,51900.0
2012-07-16 14:00:00,43.17,43.24,43.09,43.11,56100.0,33.9736,34.0286,33.9106,33.9263,56100.0
2012-07-16 14:30:00,43.11,43.12,42.98,43.06,88000.0,33.9263,33.9342,33.824,33.887,88000.0
2012-07-16 15:00:00,43.06,43.09,42.99,43.0,92600.0,33.887,33.9106,33.8319,33.8398,92600.0
2012-07-16 15:30:00,43.0,43.08,42.94,42.99,442400.0,33.8398,33.9027,33.7926,33.8319,442400.0
2012-07-17 09:30:00,43.08,43.08,42.32,42.52,121700.0,33.9027,33.9027,33.3046,33.462,121700.0
2012-07-17 10:00:00,42.51,42.51,41.59,41.64,291100.0,33.4542,33.4542,32.7301,32.7695,291100.0
2012-07-17 10:30:00,41.64,41.69,41.26,41.51,208000.0,32.7695,32.8088,32.4704,32.6672,208000.0
2012-07-17 11:00:00,41.5,42.13,41.44,42.06,236400.0,32.6593,33.1551,32.6121,33.1,236400.0
2012-07-17 11:30:00,42.06,42.26,42.05,42.14,107800.0,33.1,33.2574,33.0921,33.163,107800.0
2012-07-17 12:00:00,42.14,42.35,41.95,41.99,147500.0,33.163,33.3282,33.0135,33.0449,147500.0
2012-07-17 12:30:00,42.0,42.19,41.96,41.98,135800.0,33.0528,33.2023,33.0213,33.0371,135800.0
2012-07-17 13:00:00,41.97,42.17,41.96,42.16,99300.0,33.0292,33.1866,33.0213,33.1787,99300.0
2012-07-17 13:30:00,42.15,42.35,42.15,42.2,51800.0,33.1708,33.3282,33.1708,33.2102,51800.0
2012-07-17 14:00:00,42.21,42.26,42.14,42.16,124800.0,33.2181,33.2574,33.163,33.1787,124800.0
2012-07-17 14:30:00,42.17,42.4,42.15,42.34,136800.0,33.1866,33.3676,33.1708,33.3204,136800.0
2012-07-17 15:00:00,42.36,42.41,42.11,42.22,161400.0,33.3361,33.3755,33.1394,33.2259,161400.0
2012-07-17 15:30:00,42.21,42.36,42.17,42.34,245800.0,33.2181,33.3361,33.1866,33.3204,245800.0
2012-07-18 09:30:00,42.18,42.58,41.92,42.43,82600.0,33.1945,33.5092,32.9898,33.3912,82600.0
2012-07-18 10:00:00,42.42,42.83,42.4,42.63,65200.0,33.3833,33.706,33.3676,33.5486,65200.0
2012-07-18 10:30:00,42.64,43.06,42.52,43.03,75400.0,33.5565,33.887,33.462,33.8634,75400.0
2012-07-18 11:00:00,42.99,43.02,42.87,42.94,52000.0,33.8319,33.8555,33.7375,33.7926,52000.0
2012-07-18 11:30:00,42.93,43.2,42.92,43.08,59900.0,33.7847,33.9972,33.7768,33.9027,59900.0
2012-07-18 12:00:00,43.08,43.23,43.04,43.14,66700.0,33.9027,34.0208,33.8713,33.9499,66700.0
2012-07-18 12:30:00,43.13,43.18,42.96,43.18,65400.0,33.9421,33.9814,33.8083,33.9814,65400.0
2012-07-18 13:00:00,43.2,43.24,43.08,43.13,35500.0,33.9972,34.0286,33.9027,33.9421,35500.0
2012-07-18 13:30:00,43.14,43.16,42.78,42.87,75700.0,33.9499,33.9657,33.6666,33.7375,75700.0
2012-07-18 14:00:00,42.91,43.15,42.89,43.13,54300.0,33.7689,33.9578,33.7532,33.9421,54300.0
2012-07-18 14:30:00,43.12,43.14,42.71,42.91,53200.0,33.9342,33.9499,33.6116,33.7689,53200.0
2012-07-18 15:00:00,42.91,43.09,42.9,43.05,110300.0,33.7689,33.9106,33.7611,33.8791,110300.0
2012-07-18 15:30:00,43.05,43.18,42.73,43.06,324300.0,33.8791,33.9814,33.6273,33.887,324300.0
2012-07-19 09:30:00,43.33,43.45,42.9,43.07,91500.0,34.0995,34.1939,33.7611,33.8949,91500.0
2012-07-19 10:00:00,43.05,43.07,42.43,42.75,51600.0,33.8791,33.8949,33.3912,33.643,51600.0
2012-07-19 10:30:00,42.77,43.08,42.6,42.94,37800.0,33.6588,33.9027,33.525,33.7926,37800.0
2012-07-19 11:00:00,43.0,43.16,42.9,42.92,40700.0,33.8398,33.9657,33.7611,33.7768,40700.0
2012-07-19 11:30:00,42.95,42.99,42.8,42.89,38500.0,33.8004,33.8319,33.6824,33.7532,38500.0
2012-07-19 12:00:00,42.89,43.22,42.84,43.09,36900.0,33.7532,34.0129,33.7139,33.9106,36900.0
2012-07-19 12:30:00,43.08,43.11,42.8,42.8,53200.0,33.9027,33.9263,33.6824,33.6824,53200.0
2012-07-19 13:00:00,42.8,42.86,42.79,42.8,141400.0,33.6824,33.7296,33.6745,33.6824,141400.0
2012-07-19 13:30:00,42.8,42.83,42.46,42.57,199600.0,33.6824,33.706,33.4148,33.5014,199600.0
2012-07-19 14:00:00,42.6,42.64,42.4,42.42,90400.0,33.525,33.5565,33.3676,33.3833,90400.0
2012-07-19 14:30:00,42.41,42.56,42.36,42.46,109200.0,33.3755,33.4935,33.3361,33.4148,109200.0
2012-07-19 15:00:00,42.47,42.59,42.4,42.45,131400.0,33.4227,33.5171,33.3676,33.4069,131400.0
2012-07-19 15:30:00,42.46,42.59,42.44,42.53,255400.0,33.4148,33.5171,33.3991,33.4699,255400.0
2012-07-20 09:30:00,42.03,42.49,41.62,42.45,145800.0,33.0764,33.4384,32.7538,33.4069,145800.0
2012-07-20 10:00:00,42.45,42.71,42.38,42.69,65400.0,33.4069,33.6116,33.3518,33.5958,65400.0
2012-07-20 10:30:00,42.68,42.7,42.38,42.59,77400.0,33.5879,33.6037,33.3518,33.5171,77400.0
2012-07-20 11:00:00,42.58,42.71,42.26,42.36,67800.0,33.5092,33.6116,33.2574,33.3361,67800.0
2012-07-20 11:30:00,42.38,42.48,42.18,42.33,55300.0,33.3518,33.4305,33.1945,33.3125,55300.0
2012-07-20 12:00:00,42.32,42.37,42.27,42.3,39100.0,33.3046,33.344,33.2653,33.2889,39100.0
2012-07-20 12:30:00,42.3,42.4,42.2,42.39,36200.0,33.2889,33.3676,33.2102,33.3597,36200.0
2012-07-20 13:00:00,42.4,42.4,42.21,42.29,42100.0,33.3676,33.3676,33.2181,33.281,42100.0
2012-07-20 13:30:00,42.28,42.38,42.24,42.38,50400.0,33.2732,33.3518,33.2417,33.3518,50400.0
2012-07-20 14:00:00,42.37,42.4,42.25,42.26,33400.0,33.344,33.3676,33.2495,33.2574,33400.0
2012-07-20 14:30:00,42.26,42.39,42.2,42.37,40200.0,33.2574,33.3597,33.2102,33.344,40200.0
2012-07-20 15:00:00,42.35,42.48,42.34,42.44,143000.0,33.3282,33.4305,33.3204,33.3991,143000.0
2012-07-20 15:30:00,42.43,42.49,42.3,42.35,224500.0,33.3912,33.4384,33.2889,33.3282,224500.0
2012-07-23 09:30:00,41.3,41.3,41.0,41.27,96900.0,32.5019,32.5019,32.2658,32.4783,96900.0
2012-07-23 10:00:00,41.23,41.38,41.07,41.13,34100.0,32.4468,32.5649,32.3209,32.3681,34100.0
2012-07-23 10:30:00,41.16,41.66,41.05,41.53,44500.0,32.3917,32.7852,32.3052,32.6829,44500.0
2012-07-23 11:00:00,41.53,41.83,41.45,41.83,66400.0,32.6829,32.919,32.62,32.919,66400.0
2012-07-23 11:30:00,41.82,41.85,41.51,41.51,40800.0,32.9111,32.9348,32.6672,32.6672,40800.0
2012-07-23 12:00:00,41.54,41.56,41.21,41.3,29000.0,32.6908,32.7065,32.4311,32.5019,29000.0
2012-07-23 12:30:00,41.26,41.55,41.18,41.49,29600.0,32.4704,32.6987,32.4075,32.6514,29600.0
2012-07-23 13:00:00,41.49,41.53,41.41,41.48,57100.0,32.6514,32.6829,32.5885,32.6436,57100.0
2012-07-23 13:30:00,41.48,41.73,41.48,41.66,46100.0,32.6436,32.8403,32.6436,32.7852,46100.0
2012-07-23 14:00:00,41.69,41.73,41.51,41.52,28800.0,32.8088,32.8403,32.6672,32.6751,28800.0
2012-07-23 14:30:00,41.55,41.61,41.42,41.48,25300.0,32.6987,32.7459,32.5964,32.6436,25300.0
2012-07-23 15:00:00,41.46,41.72,41.38,41.69,68900.0,32.6278,32.8324,32.5649,32.8088,68900.0
2012-07-23 15:30:00,41.7,41.77,41.49,41.52,178100.0,32.8167,32.8718,32.6514,32.6751,178100.0
2012-07-24 09:30:00,41.62,41.62,40.96,41.1,91100.0,32.7538,32.7538,32.2344,32.3445,91100.0
2012-07-24 10:00:00,41.11,41.16,40.68,40.84,76300.0,32.3524,32.3917,32.014,32.1399,76300.0
2012-07-24 10:30:00,40.88,41.21,40.86,41.08,83100.0,32.1714,32.4311,32.1557,32.3288,83100.0
2012-07-24 11:00:00,41.09,41.27,41.05,41.14,86000.0,32.3367,32.4783,32.3052,32.376,86000.0
2012-07-24 11:30:00,41.15,41.16,40.8,40.8,91400.0,32.3839,32.3917,32.1084,32.1084,91400.0
2012-07-24 12:00:00,40.81,40.84,40.44,40.55,115400.0,32.1163,32.1399,31.8251,31.9117,115400.0
2012-07-24 12:30:00,40.53,40.64,40.47,40.61,31600.0,31.896,31.9825,31.8487,31.9589,31600.0
2012-07-24 13:00:00,40.63,40.63,40.4,40.46,27000.0,31.9746,31.9746,31.7936,31.8409,27000.0
2012-07-24 13:30:00,40.44,40.62,40.34,40.52,43200.0,31.8251,31.9668,31.7464,31.8881,43200.0
2012-07-24 14:00:00,40.54,40.55,40.29,40.33,45200.0,31.9038,31.9117,31.7071,31.7386,45200.0
2012-07-24 14:30:00,40.32,40.54,40.3,40.42,28000.0,31.7307,31.9038,31.7149,31.8094,28000.0
2012-07-24 15:00:00,40.41,40.58,40.3,40.58,105200.0,31.8015,31.9353,31.7149,31.9353,105200.0
2012-07-24 15:30:00,40.6,40.74,40.36,40.71,197600.0,31.951,32.0612,31.7622,32.0376,197600.0
2012-07-25 09:30:00,41.13,41.64,40.51,40.76,92000.0,32.3681,32.7695,31.8802,32.077,92000.0
2012-07-25 10:00:00,40.68,40.9,40.44,40.84,109000.0,32.014,32.1871,31.8251,32.1399,109000.0
2012-07-25 10:30:00,40.82,40.92,40.62,40.8,47900.0,32.1242,32.2029,31.9668,32.1084,47900.0
2012-07-25 11:00:00,40.82,41.14,40.76,41.03,98800.0,32.1242,32.376,32.077,32.2894,98800.0
2012-07-25 11:30:00,41.03,41.11,40.76,40.77,29500.0,32.2894,32.3524,32.077,32.0848,29500.0
2012-07-25 12:00:00,40.81,40.85,40.45,40.47,138800.0,32.1163,32.1478,31.833,31.8487,138800.0
2012-07-25 12:30:00,40.48,40.65,40.48,40.54,51300.0,31.8566,31.9904,31.8566,31.9038,51300.0
2012-07-25 13:00:00,40.56,41.02,40.54,40.98,39000.0,31.9196,32.2816,31.9038,32.2501,39000.0
2012-07-25 13:30:00,40.98,41.32,40.9,41.23,83500.0,32.2501,32.5177,32.1871,32.4468,83500.0
2012-07-25 14:00:00,41.25,41.3,41.09,41.13,66500.0,32.4626,32.5019,32.3367,32.3681,66500.0
2012-07-25 14:30:00,41.13,41.36,41.06,41.3,82300.0,32.3681,32.5491,32.313,32.5019,82300.0
2012-07-25 15:00:00,41.28,41.3,40.95,41.03,222600.0,32.4862,32.5019,32.2265,32.2894,222600.0
2012-07-25 15:30:00,41.02,41.08,40.87,40.99,359600.0,32.2816,32.3288,32.1635,32.258,359600.0
2012-07-26 09:30:00,42.73,44.9,41.0,43.02,498600.0,33.6273,35.335,32.2658,33.8555,498600.0
2012-07-26 10:00:00,42.9,43.04,42.35,42.5,144800.0,33.7611,33.8713,33.3282,33.4463,144800.0
2012-07-26 10:30:00,42.53,42.61,42.15,42.34,128600.0,33.4699,33.5329,33.1708,33.3204,128600.0
2012-07-26 11:00:00,42.3,42.53,42.29,42.44,182600.0,33.2889,33.4699,33.281,33.3991,182600.0
2012-07-26 11:30:00,42.43,42.5,42.25,42.42,77200.0,33.3912,33.4463,33.2495,33.3833,77200.0
2012-07-26 12:00:00,42.39,42.54,42.33,42.49,87500.0,33.3597,33.4778,33.3125,33.4384,87500.0
2012-07-26 12:30:00,42.47,42.57,42.39,42.52,120100.0,33.4227,33.5014,33.3597,33.462,120100.0
2012-07-26 13:00:00,42.52,42.84,42.43,42.78,74500.0,33.462,33.7139,33.3912,33.6666,74500.0
2012-07-26 13:30:00,42.78,42.85,42.57,42.71,95500.0,33.6666,33.7217,33.5014,33.6116,95500.0
2012-07-26 14:00:00,42.7,42.86,42.6,42.81,121100.0,33.6037,33.7296,33.525,33.6902,121100.0
2012-07-26 14:30:00,42.81,42.96,42.63,42.9,103600.0,33.6902,33.8083,33.5486,33.7611,103600.0
2012-07-26 15:00:00,42.9,43.3,42.9,43.3,160900.0,33.7611,34.0759,33.7611,34.0759,160900.0
2012-07-26 15:30:00,43.3,43.53,43.13,43.46,503000.0,34.0759,34.2569,33.9421,34.2018,503000.0
2012-07-27 09:30:00,43.9,44.47,43.72,44.41,94500.0,34.548,34.9966,34.4064,34.9494,94500.0
2012-07-27 10:00:00,44.46,44.57,44.03,44.16,98900.0,34.9888,35.0753,34.6504,34.7527,98900.0
2012-07-27 10:30:00,44.14,44.71,44.13,44.65,94400.0,34.7369,35.1855,34.729,35.1383,94400.0
2012-07-27 11:00:00,44.63,44.79,44.5,44.55,66500.0,35.1225,35.2485,35.0202,35.0596,66500.0
2012-07-27 11:30:00,44.57,44.79,44.44,44.77,156500.0,35.0753,35.2485,34.973,35.2327,156500.0
2012-07-27 12:00:00,44.73,44.9,44.59,44.87,74600.0,35.2012,35.335,35.0911,35.3114,74600.0
2012-07-27 12:30:00,44.87,44.87,44.73,44.79,47000.0,35.3114,35.3114,35.2012,35.2485,47000.0
2012-07-27 13:00:00,44.78,45.06,44.76,45.06,78800.0,35.2406,35.4609,35.2248,35.4609,78800.0
2012-07-27 13:30:00,45.07,45.75,45.07,45.35,127200.0,35.4688,36.0039,35.4688,35.6892,127200.0
2012-07-27 14:00:00,45.35,45.47,45.2,45.32,75300.0,35.6892,35.7836,35.5711,35.6655,75300.0
2012-07-27 14:30:00,45.32,45.49,45.29,45.35,41700.0,35.6655,35.7993,35.6419,35.6892,41700.0
2012-07-27 15:00:00,45.35,45.83,45.34,45.75,202000.0,35.6892,36.0669,35.6813,36.0039,202000.0
2012-07-27 15:30:00,45.78,45.79,45.39,45.46,226300.0,36.0276,36.0354,35.7206,35.7757,226300.0
2012-07-30 09:30:00,45.52,45.65,44.94,45.46,118100.0,35.8229,35.9252,35.3665,35.7757,118100.0
2012-07-30 10:00:00,45.47,45.71,45.16,45.58,99500.0,35.7836,35.9725,35.5396,35.8702,99500.0
2012-07-30 10:30:00,45.59,45.69,45.34,45.35,80900.0,35.878,35.9567,35.6813,35.6892,80900.0
2012-07-30 11:00:00,45.38,45.38,44.93,45.11,76100.0,35.7128,35.7128,35.3586,35.5003,76100.0
2012-07-30 11:30:00,45.1,45.1,44.75,45.04,46200.0,35.4924,35.4924,35.217,35.4452,46200.0
2012-07-30 12:00:00,45.03,45.07,44.62,44.65,54300.0,35.4373,35.4688,35.1147,35.1383,54300.0
2012-07-30 12:30:00,44.66,44.89,44.55,44.67,69000.0,35.1461,35.3271,35.0596,35.154,69000.0
2012-07-30 13:00:00,44.68,44.8,44.58,44.69,37500.0,35.1619,35.2563,35.0832,35.1698,37500.0
2012-07-30 13:30:00,44.71,44.85,44.64,44.66,66500.0,35.1855,35.2957,35.1304,35.1461,66500.0
2012-07-30 14:00:00,44.65,44.65,44.44,44.51,73700.0,35.1383,35.1383,34.973,35.0281,73700.0
2012-07-30 14:30:00,44.52,44.61,44.47,44.54,104500.0,35.036,35.1068,34.9966,35.0517,104500.0
2012-07-30 15:00:00,44.54,44.56,44.3,44.47,129600.0,35.0517,35.0674,34.8628,34.9966,129600.0
2012-07-30 15:30:00,44.46,44.57,44.31,44.35,328400.0,34.9888,35.0753,34.8707,34.9022,328400.0
2012-07-31 09:30:00,44.34,44.84,44.34,44.7,86800.0,34.8943,35.2878,34.8943,35.1776,86800.0
2012-07-31 10:00:00,44.7,44.91,44.29,44.78,42300.0,35.1776,35.3429,34.855,35.2406,42300.0
2012-07-31 10:30:00,44.76,44.82,44.48,44.49,67200.0,35.2248,35.2721,35.0045,35.0124,67200.0
2012-07-31 11:00:00,44.53,44.7,44.5,44.53,41500.0,35.0438,35.1776,35.0202,35.0438,41500.0
2012-07-31 11:30:00,44.52,44.52,44.26,44.41,46100.0,35.036,35.036,34.8314,34.9494,46100.0
2012-07-31 12:00:00,44.41,44.41,44.11,44.25,58300.0,34.9494,34.9494,34.7133,34.8235,58300.0
2012-07-31 12:30:00,44.26,44.27,44.11,44.2,29500.0,34.8314,34.8392,34.7133,34.7841,29500.0
2012-07-31 13:00:00,44.17,44.34,44.14,44.32,23100.0,34.7605,34.8943,34.7369,34.8786,23100.0
2012-07-31 13:30:00,44.32,44.34,44.06,44.06,46900.0,34.8786,34.8943,34.674,34.674,46900.0
2012-07-31 14:00:00,44.05,44.25,44.03,44.16,55400.0,34.6661,34.8235,34.6504,34.7527,55400.0
2012-07-31 14:30:00,44.16,44.19,43.89,43.91,80900.0,34.7527,34.7763,34.5402,34.5559,80900.0
2012-07-31 15:00:00,43.92,43.99,43.84,43.95,108300.0,34.5638,34.6189,34.5008,34.5874,108300.0
2012-07-31 15:30:00,43.97,44.01,43.74,43.85,265300.0,34.6031,34.6346,34.4221,34.5087,265300.0
2012-08-01 09:30:00,44.1,44.94,43.86,44.19,135400.0,34.7054,35.3665,34.5166,34.7763,135400.0
2012-08-01 10:00:00,44.2,44.2,43.76,43.92,102100.0,34.7841,34.7841,34.4379,34.5638,102100.0
2012-08-01 10:30:00,43.91,44.07,43.69,43.78,40300.0,34.5559,34.6818,34.3828,34.4536,40300.0
2012-08-01 11:00:00,43.77,43.83,43.55,43.65,76500.0,34.4457,34.493,34.2726,34.3513,76500.0
2012-08-01 11:30:00,43.64,43.9,43.53,43.79,84700.0,34.3434,34.548,34.2569,34.4615,84700.0
2012-08-01 12:00:00,43.81,44.17,43.81,44.1,55100.0,34.4772,34.7605,34.4772,34.7054,55100.0
2012-08-01 12:30:00,44.12,44.19,44.02,44.08,25600.0,34.7212,34.7763,34.6425,34.6897,25600.0
2012-08-01 13:00:00,44.1,44.19,43.91,43.97,42200.0,34.7054,34.7763,34.5559,34.6031,42200.0
2012-08-01 13:30:00,43.95,44.03,43.75,43.76,33300.0,34.5874,34.6504,34.43,34.4379,33300.0
2012-08-01 14:00:00,43.76,43.93,43.3,43.77,74700.0,34.4379,34.5717,34.0759,34.4457,74700.0
2012-08-01 14:30:00,43.74,43.77,43.33,43.48,42900.0,34.4221,34.4457,34.0995,34.2175,42900.0
2012-08-01 15:00:00,43.54,43.64,43.36,43.57,76500.0,34.2647,34.3434,34.1231,34.2883,76500.0
2012-08-01 15:30:00,43.57,43.64,43.3,43.39,141900.0,34.2883,34.3434,34.0759,34.1467,141900.0
2012-08-02 09:30:00,43.01,43.39,42.83,43.39,118400.0,33.8476,34.1467,33.706,34.1467,118400.0
2012-08-02 10:00:00,43.36,43.73,43.31,43.6,36700.0,34.1231,34.4143,34.0837,34.312,36700.0
2012-08-02 10:30:00,43.58,43.68,43.28,43.4,67600.0,34.2962,34.3749,34.0601,34.1546,67600.0
2012-08-02 11:00:00,43.33,43.33,42.96,43.12,51300.0,34.0995,34.0995,33.8083,33.9342,51300.0
2012-08-02 11:30:00,43.1,43.1,42.65,42.79,84900.0,33.9185,33.9185,33.5643,33.6745,84900.0
2012-08-02 12:00:00,42.82,42.91,42.71,42.74,60500.0,33.6981,33.7689,33.6116,33.6352,60500.0
2012-08-02 12:30:00,42.74,42.78,42.5,42.7,79200.0,33.6352,33.6666,33.4463,33.6037,79200.0
2012-08-02 13:00:00,42.73,42.8,42.5,42.5,95400.0,33.6273,33.6824,33.4463,33.4463,95400.0
2012-08-02 13:30:00,42.52,42.63,42.44,42.44,78900.0,33.462,33.5486,33.3991,33.3991,78900.0
2012-08-02 14:00:00,42.48,42.54,42.21,42.45,71000.0,33.4305,33.4778,33.2181,33.4069,71000.0
2012-08-02 14:30:00,42.48,42.92,42.48,42.83,89200.0,33.4305,33.7768,33.4305,33.706,89200.0
2012-08-02 15:00:00,42.84,43.02,42.79,42.9,119100.0,33.7139,33.8555,33.6745,33.7611,119100.0
2012-08-02 15:30:00,42.9,43.02,42.74,42.85,228000.0,33.7611,33.8555,33.6352,33.7217,228000.0
2012-08-03 09:30:00,43.99,44.29,43.66,44.21,171500.0,34.6189,34.855,34.3592,34.792,171500.0
2012-08-03 10:00:00,44.16,44.48,44.15,44.45,47700.0,34.7527,35.0045,34.7448,34.9809,47700.0
2012-08-03 10:30:00,44.45,44.49,44.22,44.39,36100.0,34.9809,35.0124,34.7999,34.9337,36100.0
2012-08-03 11:00:00,44.37,44.65,44.28,44.52,54900.0,34.9179,35.1383,34.8471,35.036,54900.0
2012-08-03 11:30:00,44.52,44.75,44.51,44.71,47900.0,35.036,35.217,35.0281,35.1855,47900.0
2012-08-03 12:00:00,44.71,44.75,44.64,44.74,29400.0,35.1855,35.217,35.1304,35.2091,29400.0
2012-08-03 12:30:00,44.75,44.75,44.42,44.45,17900.0,35.217,35.217,34.9573,34.9809,17900.0
2012-08-03 13:00:00,44.46,44.54,44.44,44.46,13600.0,34.9888,35.0517,34.973,34.9888,13600.0
2012-08-03 13:30:00,44.44,44.54,44.41,44.54,24800.0,34.973,35.0517,34.9494,35.0517,24800.0
2012-08-03 14:00:00,44.54,44.55,44.43,44.43,34100.0,35.0517,35.0596,34.9651,34.9651,34100.0
2012-08-03 14:30:00,44.43,44.58,44.39,44.55,26500.0,34.9651,35.0832,34.9337,35.0596,26500.0
2012-08-03 15:00:00,44.54,44.62,44.44,44.44,65800.0,35.0517,35.1147,34.973,34.973,65800.0
2012-08-03 15:30:00,44.48,44.55,44.3,44.42,184800.0,35.0045,35.0596,34.8628,34.9573,184800.0
2012-08-06 09:30:00,44.59,44.97,44.47,44.72,54100.0,35.0911,35.3901,34.9966,35.1934,54100.0
2012-08-06 10:00:00,44.73,44.92,44.7,44.83,57400.0,35.2012,35.3508,35.1776,35.2799,57400.0
2012-08-06 10:30:00,44.79,45.1,44.79,45.01,52500.0,35.2485,35.4924,35.2485,35.4216,52500.0
2012-08-06 11:00:00,45.0,45.21,44.79,44.79,63400.0,35.4137,35.579,35.2485,35.2485,63400.0
2012-08-06 11:30:00,44.71,44.79,44.58,44.67,22200.0,35.1855,35.2485,35.0832,35.154,22200.0
2012-08-06 12:00:00,44.67,44.71,44.6,44.62,95100.0,35.154,35.1855,35.0989,35.1147,95100.0
2012-08-06 12:30:00,44.63,44.89,44.62,44.81,41500.0,35.1225,35.3271,35.1147,35.2642,41500.0
2012-08-06 13:00:00,44.77,44.85,44.72,44.72,18400.0,35.2327,35.2957,35.1934,35.1934,18400.0
2012-08-06 13:30:00,44.75,44.8,44.63,44.65,25000.0,35.217,35.2563,35.1225,35.1383,25000.0
2012-08-06 14:00:00,44.65,44.75,44.61,44.7,15800.0,35.1383,35.217,35.1068,35.1776,15800.0
2012-08-06 14:30:00,44.7,44.79,44.66,44.72,30000.0,35.1776,35.2485,35.1461,35.1934,30000.0
2012-08-06 15:00:00,44.75,44.84,44.71,44.8,46500.0,35.217,35.2878,35.1855,35.2563,46500.0
2012-08-06 15:30:00,44.82,44.86,44.6,44.61,120600.0,35.2721,35.3035,35.0989,35.1068,120600.0
2012-08-07 09:30:00,44.93,45.95,44.81,45.93,163700.0,35.3586,36.1613,35.2642,36.1456,163700.0
2012-08-07 10:00:00,45.93,46.24,45.88,46.13,66400.0,36.1456,36.3896,36.1062,36.303,66400.0
2012-08-07 10:30:00,46.04,46.22,45.86,45.9,131900.0,36.2322,36.3738,36.0905,36.122,131900.0
2012-08-07 11:00:00,45.92,45.93,45.73,45.73,34300.0,36.1377,36.1456,35.9882,35.9882,34300.0
2012-08-07 11:30:00,45.74,45.89,45.73,45.84,36200.0,35.9961,36.1141,35.9882,36.0748,36200.0
2012-08-07 12:00:00,45.85,45.95,45.83,45.91,19900.0,36.0826,36.1613,36.0669,36.1299,19900.0
2012-08-07 12:30:00,45.92,46.07,45.92,45.97,17200.0,36.1377,36.2558,36.1377,36.1771,17200.0
2012-08-07 13:00:00,45.98,46.09,45.94,46.07,28200.0,36.1849,36.2715,36.1535,36.2558,28200.0
2012-08-07 13:30:00,46.08,46.12,46.01,46.08,17800.0,36.2636,36.2951,36.2086,36.2636,17800.0
2012-08-07 14:00:00,46.08,46.08,45.94,46.0,17700.0,36.2636,36.2636,36.1535,36.2007,17700.0
2012-08-07 14:30:00,45.99,46.01,45.88,45.92,38300.0,36.1928,36.2086,36.1062,36.1377,38300.0
2012-08-07 15:00:00,45.92,46.18,45.86,46.12,90200.0,36.1377,36.3423,36.0905,36.2951,90200.0
2012-08-07 15:30:00,46.12,46.14,45.8,45.87,251200.0,36.2951,36.3109,36.0433,36.0984,251200.0
2012-08-08 09:30:00,45.53,46.18,45.45,46.15,87800.0,35.8308,36.3423,35.7679,36.3187,87800.0
2012-08-08 10:00:00,46.17,46.29,46.14,46.19,33100.0,36.3345,36.4289,36.3109,36.3502,33100.0
2012-08-08 10:30:00,46.17,46.17,45.95,45.97,38300.0,36.3345,36.3345,36.1613,36.1771,38300.0
2012-08-08 11:00:00,45.96,46.27,45.86,46.2,29200.0,36.1692,36.4132,36.0905,36.3581,29200.0
2012-08-08 11:30:00,46.18,46.33,45.85,45.85,42200.0,36.3423,36.4604,36.0826,36.0826,42200.0
2012-08-08 12:00:00,45.84,45.92,45.77,45.78,38400.0,36.0748,36.1377,36.0197,36.0276,38400.0
2012-08-08 12:30:00,45.77,45.77,45.53,45.57,48800.0,36.0197,36.0197,35.8308,35.8623,48800.0
2012-08-08 13:00:00,45.59,45.7,45.44,45.64,104700.0,35.878,35.9646,35.76,35.9174,104700.0
2012-08-08 13:30:00,45.62,45.9,45.59,45.9,48500.0,35.9016,36.122,35.878,36.122,48500.0
2012-08-08 14:00:00,45.87,45.89,45.46,45.53,65400.0,36.0984,36.1141,35.7757,35.8308,65400.0
2012-08-08 14:30:00,45.53,45.68,45.45,45.5,27400.0,35.8308,35.9489,35.7679,35.8072,27400.0
2012-08-08 15:00:00,45.51,45.73,45.5,45.58,39300.0,35.8151,35.9882,35.8072,35.8702,39300.0
2012-08-08 15:30:00,45.57,45.77,45.57,45.74,119700.0,35.8623,36.0197,35.8623,35.9961,119700.0
2012-08-09 09:30:00,45.59,45.88,45.44,45.5,73000.0,35.878,36.1062,35.76,35.8072,73000.0
2012-08-09 10:00:00,45.48,45.73,45.43,45.61,36200.0,35.7915,35.9882,35.7521,35.8938,36200.0
2012-08-09 10:30:00,45.63,45.74,45.56,45.69,39000.0,35.9095,35.9961,35.8544,35.9567,39000.0
2012-08-09 11:00:00,45.66,45.72,45.62,45.67,38700.0,35.9331,35.9803,35.9016,35.941,38700.0
2012-08-09 11:30:00,45.65,45.7,45.31,45.35,42500.0,35.9252,35.9646,35.6577,35.6892,42500.0
2012-08-09 12:00:00,45.32,45.4,45.23,45.25,31500.0,35.6655,35.7285,35.5947,35.6105,31500.0
2012-08-09 12:30:00,45.26,45.4,45.22,45.4,83200.0,35.6183,35.7285,35.5868,35.7285,83200.0
2012-08-09 13:00:00,45.4,45.43,45.16,45.18,56700.0,35.7285,35.7521,35.5396,35.5554,56700.0
2012-08-09 13:30:00,45.19,45.24,45.12,45.15,37900.0,35.5632,35.6026,35.5082,35.5318,37900.0
2012-08-09 14:00:00,45.15,45.23,45.07,45.2,44300.0,35.5318,35.5947,35.4688,35.5711,44300.0
2012-08-09 14:30:00,45.19,45.31,45.16,45.27,34200.0,35.5632,35.6577,35.5396,35.6262,34200.0
2012-08-09 15:00:00,45.27,45.3,45.11,45.15,89300.0,35.6262,35.6498,35.5003,35.5318,89300.0
2012-08-09 15:30:00,45.16,45.21,45.04,45.09,210100.0,35.5396,35.579,35.4452,35.4845,210100.0
2012-08-10 09:30:00,44.94,45.12,44.44,44.48,81400.0,35.3665,35.5082,34.973,35.0045,81400.0
2012-08-10 10:00:00,44.51,44.74,44.44,44.61,59400.0,35.0281,35.2091,34.973,35.1068,59400.0
2012-08-10 10:30:00,44.62,44.87,44.62,44.65,53000.0,35.1147,35.3114,35.1147,35.1383,53000.0
2012-08-10 11:00:00,44.69,44.81,44.5,44.75,43000.0,35.1698,35.2642,35.0202,35.217,43000.0
2012-08-10 11:30:00,44.76,45.24,44.74,45.24,98000.0,35.2248,35.6026,35.2091,35.6026,98000.0
2012-08-10 12:00:00,45.23,45.28,45.05,45.09,106100.0,35.5947,35.6341,35.4531,35.4845,106100.0
2012-08-10 12:30:00,45.1,45.1,44.85,44.85,29500.0,35.4924,35.4924,35.2957,35.2957,29500.0
2012-08-10 13:00:00,44.87,45.03,44.87,45.0,60400.0,35.3114,35.4373,35.3114,35.4137,60400.0
2012-08-10 13:30:00,44.99,45.14,44.95,44.99,39700.0,35.4058,35.5239,35.3744,35.4058,39700.0
2012-08-10 14:00:00,45.0,45.17,44.96,45.16,76900.0,35.4137,35.5475,35.3822,35.5396,76900.0
2012-08-10 14:30:00,45.16,45.19,45.06,45.18,108500.0,35.5396,35.5632,35.4609,35.5554,108500.0
2012-08-10 15:00:00,45.18,45.24,45.15,45.24,77600.0,35.5554,35.6026,35.5318,35.6026,77600.0
2012-08-10 15:30:00,45.24,45.36,45.18,45.24,261400.0,35.6026,35.697,35.5554,35.6026,261400.0
2012-08-13 09:30:00,45.3,45.36,44.75,45.25,59600.0,35.6498,35.697,35.217,35.6105,59600.0
2012-08-13 10:00:00,45.22,45.34,44.71,44.82,34900.0,35.5868,35.6813,35.1855,35.2721,34900.0
2012-08-13 10:30:00,44.79,44.79,44.47,44.54,79700.0,35.2485,35.2485,34.9966,35.0517,79700.0
2012-08-13 11:00:00,44.53,44.58,44.41,44.53,57500.0,35.0438,35.0832,34.9494,35.0438,57500.0
2012-08-13 11:30:00,44.53,44.57,44.32,44.35,38300.0,35.0438,35.0753,34.8786,34.9022,38300.0
2012-08-13 12:00:00,44.35,44.36,44.22,44.3,56100.0,34.9022,34.9101,34.7999,34.8628,56100.0
2012-08-13 12:30:00,44.3,44.48,44.21,44.48,49100.0,34.8628,35.0045,34.792,35.0045,49100.0
2012-08-13 13:00:00,44.49,44.57,44.45,44.45,24300.0,35.0124,35.0753,34.9809,34.9809,24300.0
2012-08-13 13:30:00,44.46,44.51,44.36,44.44,61400.0,34.9888,35.0281,34.9101,34.973,61400.0
2012-08-13 14:00:00,44.45,44.81,44.45,44.75,80900.0,34.9809,35.2642,34.9809,35.217,80900.0
2012-08-13 14:30:00,44.73,44.77,44.52,44.72,95900.0,35.2012,35.2327,35.036,35.1934,95900.0
2012-08-13 15:00:00,44.72,44.72,44.39,44.4,108700.0,35.1934,35.1934,34.9337,34.9415,108700.0
2012-08-13 15:30:00,44.39,44.59,44.37,44.57,316900.0,34.9337,35.0911,34.9179,35.0753,316900.0
2012-08-14 09:30:00,44.88,45.13,44.65,44.65,80700.0,35.3193,35.516,35.1383,35.1383,80700.0
2012-08-14 10:00:00,44.69,44.86,44.56,44.63,61300.0,35.1698,35.3035,35.0674,35.1225,61300.0
2012-08-14 10:30:00,44.62,44.87,44.55,44.86,73200.0,35.1147,35.3114,35.0596,35.3035,73200.0
2012-08-14 11:00:00,44.85,44.91,44.73,44.76,50300.0,35.2957,35.3429,35.2012,35.2248,50300.0
2012-08-14 11:30:00,44.76,44.97,44.76,44.83,51700.0,35.2248,35.3901,35.2248,35.2799,51700.0
2012-08-14 12:00:00,44.84,44.95,44.83,44.88,64300.0,35.2878,35.3744,35.2799,35.3193,64300.0
2012-08-14 12:30:00,44.88,44.94,44.64,44.78,64200.0,35.3193,35.3665,35.1304,35.2406,64200.0
2012-08-14 13:00:00,44.78,44.8,44.65,44.74,61200.0,35.2406,35.2563,35.1383,35.2091,61200.0
2012-08-14 13:30:00,44.74,44.86,44.71,44.79,59100.0,35.2091,35.3035,35.1855,35.2485,59100.0
2012-08-14 14:00:00,44.79,44.81,44.71,44.75,66800.0,35.2485,35.2642,35.1855,35.217,66800.0
2012-08-14 14:30:00,44.77,44.81,44.72,44.81,98700.0,35.2327,35.2642,35.1934,35.2642,98700.0
2012-08-14 15:00:00,44.81,44.81,44.69,44.72,96400.0,35.2642,35.2642,35.1698,35.1934,96400.0
2012-08-14 15:30:00,44.71,44.72,44.36,44.5,236200.0,35.1855,35.1934,34.9101,35.0202,236200.0
2012-08-15 09:30:00,43.7,43.74,42.33,42.36,338700.0,34.3907,34.4221,33.3125,33.3361,338700.0
2012-08-15 10:00:00,42.35,42.44,41.94,42.07,385700.0,33.3282,33.3991,33.0056,33.1079,385700.0
2012-08-15 10:30:00,42.09,42.6,42.09,42.52,307100.0,33.1236,33.525,33.1236,33.462,307100.0
2012-08-15 11:00:00,42.52,42.89,42.38,42.42,265900.0,33.462,33.7532,33.3518,33.3833,265900.0
2012-08-15 11:30:00,42.43,42.78,42.4,42.78,127000.0,33.3912,33.6666,33.3676,33.6666,127000.0
2012-08-15 12:00:00,42.78,42.99,42.69,42.88,125800.0,33.6666,33.8319,33.5958,33.7453,125800.0
2012-08-15 12:30:00,42.88,42.89,42.64,42.75,130000.0,33.7453,33.7532,33.5565,33.643,130000.0
2012-08-15 13:00:00,42.75,42.78,42.64,42.65,70300.0,33.643,33.6666,33.5565,33.5643,70300.0
2012-08-15 13:30:00,42.65,42.71,42.59,42.69,104200.0,33.5643,33.6116,33.5171,33.5958,104200.0
2012-08-15 14:00:00,42.7,42.79,42.65,42.71,76500.0,33.6037,33.6745,33.5643,33.6116,76500.0
2012-08-15 14:30:00,42.73,42.83,42.64,42.77,140200.0,33.6273,33.706,33.5565,33.6588,140200.0
2012-08-15 15:00:00,42.77,42.8,42.66,42.8,195800.0,33.6588,33.6824,33.5722,33.6824,195800.0
2012-08-15 15:30:00,42.79,42.92,42.57,42.58,503200.0,33.6745,33.7768,33.5014,33.5092,503200.0
2012-08-16 09:30:00,42.99,43.73,42.83,43.46,312400.0,33.8319,34.4143,33.706,34.2018,312400.0
2012-08-16 10:00:00,43.45,43.69,43.26,43.55,174100.0,34.1939,34.3828,34.0444,34.2726,174100.0
2012-08-16 10:30:00,43.55,43.68,43.49,43.54,266600.0,34.2726,34.3749,34.2254,34.2647,266600.0
2012-08-16 11:00:00,43.54,43.58,43.36,43.36,81300.0,34.2647,34.2962,34.1231,34.1231,81300.0
2012-08-16 11:30:00,43.34,43.59,43.32,43.53,104500.0,34.1073,34.3041,34.0916,34.2569,104500.0
2012-08-16 12:00:00,43.54,43.62,43.42,43.42,63000.0,34.2647,34.3277,34.1703,34.1703,63000.0
2012-08-16 12:30:00,43.43,43.44,43.26,43.31,83800.0,34.1782,34.186,34.0444,34.0837,83800.0
2012-08-16 13:00:00,43.33,43.5,43.32,43.49,96000.0,34.0995,34.2333,34.0916,34.2254,96000.0
2012-08-16 13:30:00,43.47,43.57,43.4,43.53,45700.0,34.2096,34.2883,34.1546,34.2569,45700.0
2012-08-16 14:00:00,43.55,43.81,43.54,43.79,54800.0,34.2726,34.4772,34.2647,34.4615,54800.0
2012-08-16 14:30:00,43.8,43.85,43.66,43.78,100500.0,34.4693,34.5087,34.3592,34.4536,100500.0
2012-08-16 15:00:00,43.79,43.92,43.67,43.88,182400.0,34.4615,34.5638,34.367,34.5323,182400.0
2012-08-16 15:30:00,43.89,43.9,43.67,43.79,174000.0,34.5402,34.548,34.367,34.4615,174000.0
2012-08-17 09:30:00,43.89,44.11,43.89,44.0,152600.0,34.5402,34.7133,34.5402,34.6267,152600.0
2012-08-17 10:00:00,44.01,44.01,43.64,43.64,60400.0,34.6346,34.6346,34.3434,34.3434,60400.0
2012-08-17 10:30:00,43.64,43.77,43.56,43.59,37300.0,34.3434,34.4457,34.2805,34.3041,37300.0
2012-08-17 11:00:00,43.59,43.71,43.42,43.48,78200.0,34.3041,34.3985,34.1703,34.2175,78200.0
2012-08-17 11:30:00,43.46,43.65,43.46,43.59,59000.0,34.2018,34.3513,34.2018,34.3041,59000.0
2012-08-17 12:00:00,43.61,43.63,43.45,43.51,43500.0,34.3198,34.3356,34.1939,34.2411,43500.0
2012-08-17 12:30:00,43.5,43.58,43.41,43.55,32300.0,34.2333,34.2962,34.1624,34.2726,32300.0
2012-08-17 13:00:00,43.57,43.72,43.57,43.62,39200.0,34.2883,34.4064,34.2883,34.3277,39200.0
2012-08-17 13:30:00,43.64,43.64,43.54,43.55,175900.0,34.3434,34.3434,34.2647,34.2726,175900.0
2012-08-17 14:00:00,43.55,43.67,43.53,43.63,43700.0,34.2726,34.367,34.2569,34.3356,43700.0
2012-08-17 14:30:00,43.63,43.78,43.59,43.75,125400.0,34.3356,34.4536,34.3041,34.43,125400.0
2012-08-17 15:00:00,43.74,43.8,43.73,43.74,103700.0,34.4221,34.4693,34.4143,34.4221,103700.0
2012-08-17 15:30:00,43.75,43.88,43.67,43.74,250100.0,34.43,34.5323,34.367,34.4221,250100.0
2012-08-20 09:30:00,43.71,44.01,43.57,43.78,148200.0,34.3985,34.6346,34.2883,34.4536,148200.0
2012-08-20 10:00:00,43.76,43.82,43.33,43.43,294400.0,34.4379,34.4851,34.0995,34.1782,294400.0
2012-08-20 10:30:00,43.42,43.8,43.38,43.79,38100.0,34.1703,34.4693,34.1388,34.4615,38100.0
2012-08-20 11:00:00,43.78,43.79,43.6,43.62,56200.0,34.4536,34.4615,34.312,34.3277,56200.0
2012-08-20 11:30:00,43.64,43.71,43.59,43.67,58700.0,34.3434,34.3985,34.3041,34.367,58700.0
2012-08-20 12:00:00,43.65,43.83,43.64,43.69,62400.0,34.3513,34.493,34.3434,34.3828,62400.0
2012-08-20 12:30:00,43.72,43.91,43.62,43.89,83700.0,34.4064,34.5559,34.3277,34.5402,83700.0
2012-08-20 13:00:00,43.89,44.04,43.89,43.92,71600.0,34.5402,34.6582,34.5402,34.5638,71600.0
2012-08-20 13:30:00,43.92,43.98,43.8,43.98,81300.0,34.5638,34.611,34.4693,34.611,81300.0
2012-08-20 14:00:00,43.99,44.12,43.86,44.03,60700.0,34.6189,34.7212,34.5166,34.6504,60700.0
2012-08-20 14:30:00,44.02,44.11,43.98,44.02,47600.0,34.6425,34.7133,34.611,34.6425,47600.0
2012-08-20 15:00:00,44.01,44.02,43.88,43.95,67500.0,34.6346,34.6425,34.5323,34.5874,67500.0
2012-08-20 15:30:00,43.95,44.07,43.94,44.01,204500.0,34.5874,34.6818,34.5795,34.6346,204500.0
2012-08-21 09:30:00,44.2,44.54,44.18,44.48,60800.0,34.7841,35.0517,34.7684,35.0045,60800.0
2012-08-21 10:00:00,44.48,44.53,44.26,44.38,94500.0,35.0045,35.0438,34.8314,34.9258,94500.0
2012-08-21 10:30:00,44.39,44.51,44.22,44.26,49800.0,34.9337,35.0281,34.7999,34.8314,49800.0
2012-08-21 11:00:00,44.26,44.39,44.16,44.27,68800.0,34.8314,34.9337,34.7527,34.8392,68800.0
2012-08-21 11:30:00,44.26,44.26,44.02,44.17,51700.0,34.8314,34.8314,34.6425,34.7605,51700.0
2012-08-21 12:00:00,44.16,44.16,43.99,44.07,33500.0,34.7527,34.7527,34.6189,34.6818,33500.0
2012-08-21 12:30:00,44.06,44.1,43.93,44.03,29300.0,34.674,34.7054,34.5717,34.6504,29300.0
2012-08-21 13:00:00,44.03,44.03,43.86,43.98,57800.0,34.6504,34.6504,34.5166,34.611,57800.0
2012-08-21 13:30:00,43.99,44.04,43.76,43.9,60400.0,34.6189,34.6582,34.4379,34.548,60400.0
2012-08-21 14:00:00,43.89,43.9,43.75,43.77,34200.0,34.5402,34.548,34.43,34.4457,34200.0
2012-08-21 14:30:00,43.77,43.82,43.65,43.79,34200.0,34.4457,34.4851,34.3513,34.4615,34200.0
2012-08-21 15:00:00,43.78,43.79,43.47,43.48,107500.0,34.4536,34.4615,34.2096,34.2175,107500.0
2012-08-21 15:30:00,43.48,43.69,43.48,43.61,137100.0,34.2175,34.3828,34.2175,34.3198,137100.0
2012-08-22 09:30:00,43.52,43.58,43.12,43.28,68800.0,34.249,34.2962,33.9342,34.0601,68800.0
2012-08-22 10:00:00,43.27,43.38,43.22,43.34,38200.0,34.0523,34.1388,34.0129,34.1073,38200.0
2012-08-22 10:30:00,43.34,43.35,43.12,43.18,63000.0,34.1073,34.1152,33.9342,33.9814,63000.0
2012-08-22 11:00:00,43.16,43.3,43.09,43.14,31000.0,33.9657,34.0759,33.9106,33.9499,31000.0
2012-08-22 11:30:00,43.1,43.18,43.07,43.18,15600.0,33.9185,33.9814,33.8949,33.9814,15600.0
2012-08-22 12:00:00,43.18,43.18,43.06,43.12,41500.0,33.9814,33.9814,33.887,33.9342,41500.0
2012-08-22 12:30:00,43.1,43.1,42.97,43.03,29800.0,33.9185,33.9185,33.8162,33.8634,29800.0
2012-08-22 13:00:00,43.03,43.07,42.9,42.97,42800.0,33.8634,33.8949,33.7611,33.8162,42800.0
2012-08-22 13:30:00,42.97,43.01,42.9,42.99,46300.0,33.8162,33.8476,33.7611,33.8319,46300.0
2012-08-22 14:00:00,42.99,43.18,42.95,43.02,93100.0,33.8319,33.9814,33.8004,33.8555,93100.0
2012-08-22 14:30:00,43.02,43.21,43.02,43.18,75100.0,33.8555,34.005,33.8555,33.9814,75100.0
2012-08-22 15:00:00,43.18,43.32,43.11,43.18,54300.0,33.9814,34.0916,33.9263,33.9814,54300.0
2012-08-22 15:30:00,43.18,43.21,43.08,43.15,116500.0,33.9814,34.005,33.9027,33.9578,116500.0
2012-08-23 09:30:00,43.04,43.04,42.57,42.65,86300.0,33.8713,33.8713,33.5014,33.5643,86300.0
2012-08-23 10:00:00,42.66,42.82,42.57,42.77,57000.0,33.5722,33.6981,33.5014,33.6588,57000.0
2012-08-23 10:30:00,42.77,42.96,42.71,42.8,100000.0,33.6588,33.8083,33.6116,33.6824,100000.0
2012-08-23 11:00:00,42.8,43.04,42.76,43.02,33400.0,33.6824,33.8713,33.6509,33.8555,33400.0
2012-08-23 11:30:00,42.99,42.99,42.76,42.78,48600.0,33.8319,33.8319,33.6509,33.6666,48600.0
2012-08-23 12:00:00,42.79,42.89,42.66,42.81,40300.0,33.6745,33.7532,33.5722,33.6902,40300.0
2012-08-23 12:30:00,42.8,42.93,42.77,42.77,25600.0,33.6824,33.7847,33.6588,33.6588,25600.0
2012-08-23 13:00:00,42.79,42.8,42.65,42.69,44300.0,33.6745,33.6824,33.5643,33.5958,44300.0
2012-08-23 13:30:00,42.68,42.8,42.65,42.73,54800.0,33.5879,33.6824,33.5643,33.6273,54800.0
2012-08-23 14:00:00,42.74,42.77,42.67,42.69,58600.0,33.6352,33.6588,33.5801,33.5958,58600.0
2012-08-23 14:30:00,42.68,42.81,42.65,42.72,61200.0,33.5879,33.6902,33.5643,33.6194,61200.0
2012-08-23 15:00:00,42.72,42.82,42.63,42.71,80100.0,33.6194,33.6981,33.5486,33.6116,80100.0
2012-08-23 15:30:00,42.7,42.75,42.61,42.65,128300.0,33.6037,33.643,33.5329,33.5643,128300.0
2012-08-24 09:30:00,42.51,42.61,42.04,42.15,80000.0,33.4542,33.5329,33.0843,33.1708,80000.0
2012-08-24 10:00:00,42.16,42.39,42.16,42.25,26700.0,33.1787,33.3597,33.1787,33.2495,26700.0
2012-08-24 10:30:00,42.25,42.59,42.23,42.36,43000.0,33.2495,33.5171,33.2338,33.3361,43000.0
2012-08-24 11:00:00,42.4,42.78,42.4,42.58,31400.0,33.3676,33.6666,33.3676,33.5092,31400.0
2012-08-24 11:30:00,42.58,42.65,42.4,42.42,31200.0,33.5092,33.5643,33.3676,33.3833,31200.0
2012-08-24 12:00:00,42.41,42.6,42.35,42.59,17900.0,33.3755,33.525,33.3282,33.5171,17900.0
2012-08-24 12:30:00,42.6,42.61,42.47,42.58,47500.0,33.525,33.5329,33.4227,33.5092,47500.0
2012-08-24 13:00:00,42.58,42.63,42.53,42.57,13200.0,33.5092,33.5486,33.4699,33.5014,13200.0
2012-08-24 13:30:00,42.58,42.65,42.5,42.51,77100.0,33.5092,33.5643,33.4463,33.4542,77100.0
2012-08-24 14:00:00,42.5,42.56,42.42,42.49,39800.0,33.4463,33.4935,33.3833,33.4384,39800.0
2012-08-24 14:30:00,42.49,42.5,42.41,42.45,32400.0,33.4384,33.4463,33.3755,33.4069,32400.0
2012-08-24 15:00:00,42.45,42.52,42.41,42.5,36200.0,33.4069,33.462,33.3755,33.4463,36200.0
2012-08-24 15:30:00,42.49,42.62,42.43,42.51,150600.0,33.4384,33.5407,33.3912,33.4542,150600.0
2012-08-27 09:30:00,42.62,42.62,41.76,41.82,115100.0,33.5407,33.5407,32.8639,32.9111,115100.0
2012-08-27 10:00:00,41.77,42.17,41.74,42.02,45900.0,32.8718,33.1866,32.8482,33.0685,45900.0
2012-08-27 10:30:00,42.02,42.12,41.7,41.72,64900.0,33.0685,33.1472,32.8167,32.8324,64900.0
2012-08-27 11:00:00,41.72,42.31,41.67,42.31,79200.0,32.8324,33.2968,32.7931,33.2968,79200.0
2012-08-27 11:30:00,42.33,42.37,42.07,42.09,37100.0,33.3125,33.344,33.1079,33.1236,37100.0
2012-08-27 12:00:00,42.09,42.29,42.01,42.1,69300.0,33.1236,33.281,33.0607,33.1315,69300.0
2012-08-27 12:30:00,42.09,42.34,42.09,42.31,41300.0,33.1236,33.3204,33.1236,33.2968,41300.0
2012-08-27 13:00:00,42.3,42.36,42.26,42.33,30400.0,33.2889,33.3361,33.2574,33.3125,30400.0
2012-08-27 13:30:00,42.33,42.33,42.07,42.08,53500.0,33.3125,33.3125,33.1079,33.1158,53500.0
2012-08-27 14:00:00,42.1,42.22,42.09,42.19,31000.0,33.1315,33.2259,33.1236,33.2023,31000.0
2012-08-27 14:30:00,42.19,42.32,42.11,42.12,48800.0,33.2023,33.3046,33.1394,33.1472,48800.0
2012-08-27 15:00:00,42.12,42.2,42.02,42.04,40500.0,33.1472,33.2102,33.0685,33.0843,40500.0
2012-08-27 15:30:00,42.04,42.11,41.88,41.95,164500.0,33.0843,33.1394,32.9584,33.0135,164500.0
2012-08-28 09:30:00,41.75,41.86,41.34,41.52,106200.0,32.8561,32.9426,32.5334,32.6751,106200.0
2012-08-28 10:00:00,41.49,41.87,41.45,41.76,88400.0,32.6514,32.9505,32.62,32.8639,88400.0
2012-08-28 10:30:00,41.79,41.86,41.53,41.57,54000.0,32.8875,32.9426,32.6829,32.7144,54000.0
2012-08-28 11:00:00,41.58,41.76,41.55,41.74,29300.0,32.7223,32.8639,32.6987,32.8482,29300.0
2012-08-28 11:30:00,41.74,41.8,41.69,41.8,32300.0,32.8482,32.8954,32.8088,32.8954,32300.0
2012-08-28 12:00:00,41.81,41.92,41.73,41.73,26000.0,32.9033,32.9898,32.8403,32.8403,26000.0
2012-08-28 12:30:00,41.73,41.75,41.64,41.7,39900.0,32.8403,32.8561,32.7695,32.8167,39900.0
2012-08-28 13:00:00,41.7,41.7,41.55,41.64,31900.0,32.8167,32.8167,32.6987,32.7695,31900.0
2012-08-28 13:30:00,41.64,41.74,41.56,41.63,63000.0,32.7695,32.8482,32.7065,32.7616,63000.0
2012-08-28 14:00:00,41.64,41.76,41.64,41.7,71200.0,32.7695,32.8639,32.7695,32.8167,71200.0
2012-08-28 14:30:00,41.7,41.72,41.63,41.7,75300.0,32.8167,32.8324,32.7616,32.8167,75300.0
2012-08-28 15:00:00,41.7,41.72,41.53,41.61,134500.0,32.8167,32.8324,32.6829,32.7459,134500.0
2012-08-28 15:30:00,41.61,41.8,41.6,41.78,345600.0,32.7459,32.8954,32.738,32.8797,345600.0
2012-08-29 09:30:00,41.74,41.8,41.38,41.41,96500.0,32.8482,32.8954,32.5649,32.5885,96500.0
2012-08-29 10:00:00,41.43,41.65,41.43,41.58,35200.0,32.6042,32.7774,32.6042,32.7223,35200.0
2012-08-29 10:30:00,41.58,41.58,41.28,41.37,26400.0,32.7223,32.7223,32.4862,32.557,26400.0
2012-08-29 11:00:00,41.36,41.71,41.36,41.71,55700.0,32.5491,32.8246,32.5491,32.8246,55700.0
2012-08-29 11:30:00,41.7,41.82,41.65,41.67,26900.0,32.8167,32.9111,32.7774,32.7931,26900.0
2012-08-29 12:00:00,41.68,41.76,41.65,41.73,40700.0,32.801,32.8639,32.7774,32.8403,40700.0
2012-08-29 12:30:00,41.74,41.82,41.73,41.76,19700.0,32.8482,32.9111,32.8403,32.8639,19700.0
2012-08-29 13:00:00,41.76,41.91,41.74,41.88,27700.0,32.8639,32.982,32.8482,32.9584,27700.0
2012-08-29 13:30:00,41.89,42.01,41.86,42.01,22000.0,32.9662,33.0607,32.9426,33.0607,22000.0
2012-08-29 14:00:00,42.02,42.21,41.92,42.21,27800.0,33.0685,33.2181,32.9898,33.2181,27800.0
2012-08-29 14:30:00,42.21,42.22,42.14,42.16,35900.0,33.2181,33.2259,33.163,33.1787,35900.0
2012-08-29 15:00:00,42.15,42.23,42.12,42.2,35200.0,33.1708,33.2338,33.1472,33.2102,35200.0
2012-08-29 15:30:00,42.19,42.26,42.1,42.13,113000.0,33.2023,33.2574,33.1315,33.1551,113000.0
2012-08-30 09:30:00,41.73,42.13,41.59,41.92,50500.0,32.8403,33.1551,32.7301,32.9898,50500.0
2012-08-30 10:00:00,41.84,42.03,41.71,41.72,53800.0,32.9269,33.0764,32.8246,32.8324,53800.0
2012-08-30 10:30:00,41.75,41.82,41.6,41.64,36300.0,32.8561,32.9111,32.738,32.7695,36300.0
2012-08-30 11:00:00,41.64,41.81,41.62,41.76,13900.0,32.7695,32.9033,32.7538,32.8639,13900.0
2012-08-30 11:30:00,41.77,41.77,41.62,41.75,15800.0,32.8718,32.8718,32.7538,32.8561,15800.0
2012-08-30 12:00:00,41.72,41.72,41.61,41.62,16000.0,32.8324,32.8324,32.7459,32.7538,16000.0
2012-08-30 12:30:00,41.62,41.73,41.62,41.69,28300.0,32.7538,32.8403,32.7538,32.8088,28300.0
2012-08-30 13:00:00,41.69,41.72,41.59,41.67,27700.0,32.8088,32.8324,32.7301,32.7931,27700.0
2012-08-30 13:30:00,41.66,41.88,41.62,41.88,44700.0,32.7852,32.9584,32.7538,32.9584,44700.0
2012-08-30 14:00:00,41.87,42.11,41.87,42.09,56000.0,32.9505,33.1394,32.9505,33.1236,56000.0
2012-08-30 14:30:00,42.07,42.21,42.05,42.18,57800.0,33.1079,33.2181,33.0921,33.1945,57800.0
2012-08-30 15:00:00,42.17,42.31,42.15,42.28,58900.0,33.1866,33.2968,33.1708,33.2732,58900.0
2012-08-30 15:30:00,42.28,42.34,42.14,42.17,132500.0,33.2732,33.3204,33.163,33.1866,132500.0
2012-08-31 09:30:00,42.64,42.99,42.11,42.18,67500.0,33.5565,33.8319,33.1394,33.1945,67500.0
2012-08-31 10:00:00,42.17,42.46,41.76,42.32,85400.0,33.1866,33.4148,32.8639,33.3046,85400.0
2012-08-31 10:30:00,42.34,42.64,42.23,42.62,37200.0,33.3204,33.5565,33.2338,33.5407,37200.0
2012-08-31 11:00:00,42.61,42.72,42.58,42.59,28400.0,33.5329,33.6194,33.5092,33.5171,28400.0
2012-08-31 11:30:00,42.59,42.62,42.44,42.44,19800.0,33.5171,33.5407,33.3991,33.3991,19800.0
2012-08-31 12:00:00,42.41,42.46,42.16,42.18,27400.0,33.3755,33.4148,33.1787,33.1945,27400.0
2012-08-31 12:30:00,42.17,42.32,42.1,42.2,21800.0,33.1866,33.3046,33.1315,33.2102,21800.0
2012-08-31 13:00:00,42.2,42.23,41.97,42.05,28400.0,33.2102,33.2338,33.0292,33.0921,28400.0
2012-08-31 13:30:00,42.07,42.3,42.06,42.19,21900.0,33.1079,33.2889,33.1,33.2023,21900.0
2012-08-31 14:00:00,42.22,42.34,42.17,42.29,22600.0,33.2259,33.3204,33.1866,33.281,22600.0
2012-08-31 14:30:00,42.29,42.3,42.2,42.25,24400.0,33.281,33.2889,33.2102,33.2495,24400.0
2012-08-31 15:00:00,42.24,42.24,42.02,42.03,50100.0,33.2417,33.2417,33.0685,33.0764,50100.0
2012-08-31 15:30:00,42.02,42.17,41.99,42.08,90400.0,33.0685,33.1866,33.0449,33.1158,90400.0
2012-09-04 09:30:00,42.13,42.22,41.5,41.6,61000.0,33.1551,33.2259,32.6593,32.738,61000.0
2012-09-04 10:00:00,41.57,41.62,41.24,41.38,55300.0,32.7144,32.7538,32.4547,32.5649,55300.0
2012-09-04 10:30:00,41.32,41.45,41.17,41.27,41600.0,32.5177,32.62,32.3996,32.4783,41600.0
2012-09-04 11:00:00,41.26,41.39,41.23,41.38,38400.0,32.4704,32.5727,32.4468,32.5649,38400.0
2012-09-04 11:30:00,41.38,41.38,41.22,41.27,16800.0,32.5649,32.5649,32.439,32.4783,16800.0
2012-09-04 12:00:00,41.26,41.27,41.19,41.23,25800.0,32.4704,32.4783,32.4154,32.4468,25800.0
2012-09-04 12:30:00,41.23,41.41,41.23,41.39,23000.0,32.4468,32.5885,32.4468,32.5727,23000.0
2012-09-04 13:00:00,41.39,41.4,41.35,41.37,11200.0,32.5727,32.5806,32.5413,32.557,11200.0
2012-09-04 13:30:00,41.4,41.46,41.29,41.34,46900.0,32.5806,32.6278,32.4941,32.5334,46900.0
2012-09-04 14:00:00,41.34,41.76,41.29,41.76,28900.0,32.5334,32.8639,32.4941,32.8639,28900.0
2012-09-04 14:30:00,41.75,42.11,41.75,42.0,48400.0,32.8561,33.1394,32.8561,33.0528,48400.0
2012-09-04 15:00:00,42.0,42.04,41.91,41.99,58500.0,33.0528,33.0843,32.982,33.0449,58500.0
2012-09-04 15:30:00,41.99,42.0,41.71,41.75,100300.0,33.0449,33.0528,32.8246,32.8561,100300.0
2012-09-05 09:30:00,41.68,41.92,41.37,41.76,104200.0,32.801,32.9898,32.557,32.8639,104200.0
2012-09-05 10:00:00,41.78,42.08,41.76,42.04,40500.0,32.8797,33.1158,32.8639,33.0843,40500.0
2012-09-05 10:30:00,42.04,42.14,41.63,41.63,38500.0,33.0843,33.163,32.7616,32.7616,38500.0
2012-09-05 11:00:00,41.64,42.07,41.6,42.05,54500.0,32.7695,33.1079,32.738,33.0921,54500.0
2012-09-05 11:30:00,42.06,42.14,41.98,42.07,38400.0,33.1,33.163,33.0371,33.1079,38400.0
2012-09-05 12:00:00,42.04,42.23,42.02,42.07,36600.0,33.0843,33.2338,33.0685,33.1079,36600.0
2012-09-05 12:30:00,42.06,42.06,41.93,41.93,22100.0,33.1,33.1,32.9977,32.9977,22100.0
2012-09-05 13:00:00,41.93,42.01,41.88,41.93,28300.0,32.9977,33.0607,32.9584,32.9977,28300.0
2012-09-05 13:30:00,41.93,41.93,41.77,41.89,47600.0,32.9977,32.9977,32.8718,32.9662,47600.0
2012-09-05 14:00:00,41.89,42.1,41.82,42.08,68700.0,32.9662,33.1315,32.9111,33.1158,68700.0
2012-09-05 14:30:00,42.08,42.14,42.02,42.08,50200.0,33.1158,33.163,33.0685,33.1158,50200.0
2012-09-05 15:00:00,42.07,42.07,41.82,41.86,118900.0,33.1079,33.1079,32.9111,32.9426,118900.0
2012-09-05 15:30:00,41.86,41.89,41.75,41.81,146700.0,32.9426,32.9662,32.8561,32.9033,146700.0
2012-09-06 09:30:00,42.24,42.63,42.12,42.31,73500.0,33.2417,33.5486,33.1472,33.2968,73500.0
2012-09-06 10:00:00,42.31,42.67,42.27,42.62,84900.0,33.2968,33.5801,33.2653,33.5407,84900.0
2012-09-06 10:30:00,42.63,42.87,42.6,42.81,87000.0,33.5486,33.7375,33.525,33.6902,87000.0
2012-09-06 11:00:00,42.8,42.87,42.58,42.63,81000.0,33.6824,33.7375,33.5092,33.5486,81000.0
2012-09-06 11:30:00,42.65,42.88,42.65,42.83,66100.0,33.5643,33.7453,33.5643,33.706,66100.0
2012-09-06 12:00:00,42.83,43.0,42.8,42.9,51200.0,33.706,33.8398,33.6824,33.7611,51200.0
2012-09-06 12:30:00,42.91,43.0,42.86,42.89,42600.0,33.7689,33.8398,33.7296,33.7532,42600.0
2012-09-06 13:00:00,42.89,43.01,42.82,42.86,25100.0,33.7532,33.8476,33.6981,33.7296,25100.0
2012-09-06 13:30:00,42.86,42.9,42.78,42.81,39200.0,33.7296,33.7611,33.6666,33.6902,39200.0
2012-09-06 14:00:00,42.82,42.97,42.8,42.85,38700.0,33.6981,33.8162,33.6824,33.7217,38700.0
2012-09-06 14:30:00,42.87,42.99,42.82,42.94,41300.0,33.7375,33.8319,33.6981,33.7926,41300.0
2012-09-06 15:00:00,42.95,42.99,42.87,42.93,60400.0,33.8004,33.8319,33.7375,33.7847,60400.0
2012-09-06 15:30:00,42.93,43.0,42.85,43.0,175500.0,33.7847,33.8398,33.7217,33.8398,175500.0
2012-09-07 09:30:00,43.38,44.32,43.32,44.24,77000.0,34.1388,34.8786,34.0916,34.8156,77000.0
2012-09-07 10:00:00,44.22,44.49,44.14,44.42,75300.0,34.7999,35.0124,34.7369,34.9573,75300.0
2012-09-07 10:30:00,44.43,44.46,44.29,44.29,127300.0,34.9651,34.9888,34.855,34.855,127300.0
2012-09-07 11:00:00,44.3,44.38,44.17,44.32,87200.0,34.8628,34.9258,34.7605,34.8786,87200.0
2012-09-07 11:30:00,44.32,44.34,44.22,44.32,22200.0,34.8786,34.8943,34.7999,34.8786,22200.0
2012-09-07 12:00:00,44.31,44.44,44.29,44.37,76300.0,34.8707,34.973,34.855,34.9179,76300.0
2012-09-07 12:30:00,44.37,44.39,44.26,44.3,71600.0,34.9179,34.9337,34.8314,34.8628,71600.0
2012-09-07 13:00:00,44.3,44.31,44.12,44.15,51000.0,34.8628,34.8707,34.7212,34.7448,51000.0
2012-09-07 13:30:00,44.12,44.19,43.96,44.0,72900.0,34.7212,34.7763,34.5953,34.6267,72900.0
2012-09-07 14:00:00,43.98,44.01,43.74,43.75,133000.0,34.611,34.6346,34.4221,34.43,133000.0
2012-09-07 14:30:00,43.76,44.04,43.76,43.91,138000.0,34.4379,34.6582,34.4379,34.5559,138000.0
2012-09-07 15:00:00,43.9,44.02,43.8,43.81,88900.0,34.548,34.6425,34.4693,34.4772,88900.0
2012-09-07 15:30:00,43.83,43.96,43.83,43.89,134700.0,34.493,34.5953,34.493,34.5402,134700.0
2012-09-10 09:30:00,43.55,43.76,43.1,43.62,134500.0,34.2726,34.4379,33.9185,34.3277,134500.0
2012-09-10 10:00:00,43.63,43.74,43.57,43.68,36000.0,34.3356,34.4221,34.2883,34.3749,36000.0
2012-09-10 10:30:00,43.69,43.7,43.55,43.62,39100.0,34.3828,34.3907,34.2726,34.3277,39100.0
2012-09-10 11:00:00,43.6,43.75,43.56,43.65,34200.0,34.312,34.43,34.2805,34.3513,34200.0
2012-09-10 11:30:00,43.67,43.75,43.6,43.7,30900.0,34.367,34.43,34.312,34.3907,30900.0
2012-09-10 12:00:00,43.7,43.73,43.6,43.61,48000.0,34.3907,34.4143,34.312,34.3198,48000.0
2012-09-10 12:30:00,43.6,43.64,43.55,43.64,28400.0,34.312,34.3434,34.2726,34.3434,28400.0
2012-09-10 13:00:00,43.63,43.73,43.57,43.73,23800.0,34.3356,34.4143,34.2883,34.4143,23800.0
2012-09-10 13:30:00,43.74,43.75,43.52,43.53,40600.0,34.4221,34.43,34.249,34.2569,40600.0
2012-09-10 14:00:00,43.55,43.65,43.55,43.62,43200.0,34.2726,34.3513,34.2726,34.3277,43200.0
2012-09-10 14:30:00,43.62,43.69,43.51,43.55,55500.0,34.3277,34.3828,34.2411,34.2726,55500.0
2012-09-10 15:00:00,43.56,43.59,43.27,43.5,125000.0,34.2805,34.3041,34.0523,34.2333,125000.0
2012-09-10 15:30:00,43.5,43.53,43.34,43.45,201400.0,34.2333,34.2569,34.1073,34.1939,201400.0
2012-09-11 09:30:00,43.66,44.09,43.4,44.08,32700.0,34.3592,34.6976,34.1546,34.6897,32700.0
2012-09-11 10:00:00,44.07,44.35,44.07,44.27,78900.0,34.6818,34.9022,34.6818,34.8392,78900.0
2012-09-11 10:30:00,44.27,44.31,44.16,44.31,36500.0,34.8392,34.8707,34.7527,34.8707,36500.0
2012-09-11 11:00:00,44.31,44.31,44.2,44.3,46800.0,34.8707,34.8707,34.7841,34.8628,46800.0
2012-09-11 11:30:00,44.3,44.3,44.16,44.3,98600.0,34.8628,34.8628,34.7527,34.8628,98600.0
2012-09-11 12:00:00,44.3,44.3,44.18,44.25,25500.0,34.8628,34.8628,34.7684,34.8235,25500.0
2012-09-11 12:30:00,44.24,44.3,44.21,44.23,36200.0,34.8156,34.8628,34.792,34.8077,36200.0
2012-09-11 13:00:00,44.25,44.26,44.13,44.15,44000.0,34.8235,34.8314,34.729,34.7448,44000.0
2012-09-11 13:30:00,44.14,44.18,44.07,44.17,86400.0,34.7369,34.7684,34.6818,34.7605,86400.0
2012-09-11 14:00:00,44.16,44.3,44.16,44.3,51800.0,34.7527,34.8628,34.7527,34.8628,51800.0
2012-09-11 14:30:00,44.3,44.3,44.2,44.29,68700.0,34.8628,34.8628,34.7841,34.855,68700.0
2012-09-11 15:00:00,44.29,44.31,44.23,44.29,240100.0,34.855,34.8707,34.8077,34.855,240100.0
2012-09-11 15:30:00,44.28,44.41,44.27,44.33,182600.0,34.8471,34.9494,34.8392,34.8864,182600.0
2012-09-12 09:30:00,44.35,44.65,44.11,44.25,64400.0,34.9022,35.1383,34.7133,34.8235,64400.0
2012-09-12 10:00:00,44.26,44.44,44.2,44.33,40200.0,34.8314,34.973,34.7841,34.8864,40200.0
2012-09-12 10:30:00,44.33,44.51,44.2,44.49,88200.0,34.8864,35.0281,34.7841,35.0124,88200.0
2012-09-12 11:00:00,44.48,44.57,44.38,44.48,88500.0,35.0045,35.0753,34.9258,35.0045,88500.0
2012-09-12 11:30:00,44.5,44.61,44.5,44.61,37900.0,35.0202,35.1068,35.0202,35.1068,37900.0
2012-09-12 12:00:00,44.61,44.68,44.55,44.56,49400.0,35.1068,35.1619,35.0596,35.0674,49400.0
2012-09-12 12:30:00,44.54,44.62,44.49,44.56,35500.0,35.0517,35.1147,35.0124,35.0674,35500.0
2012-09-12 13:00:00,44.6,44.66,44.51,44.59,76300.0,35.0989,35.1461,35.0281,35.0911,76300.0
2012-09-12 13:30:00,44.62,44.8,44.61,44.68,46300.0,35.1147,35.2563,35.1068,35.1619,46300.0
2012-09-12 14:00:00,44.7,44.81,44.63,44.73,41200.0,35.1776,35.2642,35.1225,35.2012,41200.0
2012-09-12 14:30:00,44.72,44.74,44.54,44.56,50200.0,35.1934,35.2091,35.0517,35.0674,50200.0
2012-09-12 15:00:00,44.58,44.7,44.48,44.69,95500.0,35.0832,35.1776,35.0045,35.1698,95500.0
2012-09-12 15:30:00,44.67,44.8,44.59,44.8,222000.0,35.154,35.2563,35.0911,35.2563,222000.0
2012-09-13 09:30:00,44.65,44.75,44.38,44.48,164200.0,35.1383,35.217,34.9258,35.0045,164200.0
2012-09-13 10:00:00,44.48,44.66,44.29,44.29,79400.0,35.0045,35.1461,34.855,34.855,79400.0
2012-09-13 10:30:00,44.28,44.54,44.24,44.44,67800.0,34.8471,35.0517,34.8156,34.973,67800.0
2012-09-13 11:00:00,44.46,44.64,44.45,44.62,102300.0,34.9888,35.1304,34.9809,35.1147,102300.0
2012-09-13 11:30:00,44.63,44.7,44.59,44.62,60300.0,35.1225,35.1776,35.0911,35.1147,60300.0
2012-09-13 12:00:00,44.61,44.63,44.47,44.59,41700.0,35.1068,35.1225,34.9966,35.0911,41700.0
2012-09-13 12:30:00,44.65,44.96,44.49,44.95,129700.0,35.1383,35.3822,35.0124,35.3744,129700.0
2012-09-13 13:00:00,44.94,45.32,44.91,45.3,132900.0,35.3665,35.6655,35.3429,35.6498,132900.0
2012-09-13 13:30:00,45.31,45.58,45.27,45.45,96900.0,35.6577,35.8702,35.6262,35.7679,96900.0
2012-09-13 14:00:00,45.43,45.98,45.41,45.91,162400.0,35.7521,36.1849,35.7364,36.1299,162400.0
2012-09-13 14:30:00,45.89,45.91,45.58,45.7,90900.0,36.1141,36.1299,35.8702,35.9646,90900.0
2012-09-13 15:00:00,45.7,45.82,45.64,45.73,143700.0,35.9646,36.059,35.9174,35.9882,143700.0
2012-09-13 15:30:00,45.73,45.95,45.67,45.86,253400.0,35.9882,36.1613,35.941,36.0905,253400.0
2012-09-14 09:30:00,46.18,47.43,46.03,47.35,316900.0,36.3423,37.3261,36.2243,37.2631,316900.0
2012-09-14 10:00:00,47.42,47.69,47.31,47.6,144100.0,37.3182,37.5307,37.2316,37.4598,144100.0
2012-09-14 10:30:00,47.61,47.61,47.35,47.45,87300.0,37.4677,37.4677,37.2631,37.3418,87300.0
2012-09-14 11:00:00,47.46,47.64,47.37,47.49,97800.0,37.3497,37.4913,37.2788,37.3733,97800.0
2012-09-14 11:30:00,47.48,47.57,47.25,47.25,63000.0,37.3654,37.4362,37.1844,37.1844,63000.0
2012-09-14 12:00:00,47.26,47.41,47.22,47.26,69900.0,37.1923,37.3103,37.1608,37.1923,69900.0
2012-09-14 12:30:00,47.22,47.33,47.18,47.2,105400.0,37.1608,37.2474,37.1293,37.1451,105400.0
2012-09-14 13:00:00,47.19,47.25,46.93,47.0,59200.0,37.1372,37.1844,36.9326,36.9877,59200.0
2012-09-14 13:30:00,46.98,47.12,46.94,47.08,114400.0,36.9719,37.0821,36.9404,37.0506,114400.0
2012-09-14 14:00:00,47.05,47.14,46.88,46.98,72600.0,37.027,37.0978,36.8932,36.9719,72600.0
2012-09-14 14:30:00,46.97,47.11,46.87,47.07,96500.0,36.964,37.0742,36.8854,37.0427,96500.0
2012-09-14 15:00:00,47.08,47.13,46.95,47.04,166800.0,37.0506,37.09,36.9483,37.0191,166800.0
2012-09-14 15:30:00,47.03,47.15,46.92,47.14,283200.0,37.0113,37.1057,36.9247,37.0978,283200.0
2012-09-17 09:30:00,46.98,47.32,46.7,47.3,178500.0,36.9719,37.2395,36.7516,37.2237,178500.0
2012-09-17 10:00:00,47.28,48.0,47.2,47.92,215000.0,37.208,37.7746,37.1451,37.7117,215000.0
2012-09-17 10:30:00,47.91,47.93,47.52,47.78,87700.0,37.7038,37.7195,37.3969,37.6015,87700.0
2012-09-17 11:00:00,47.8,47.84,47.6,47.67,68000.0,37.6172,37.6487,37.4598,37.5149,68000.0
2012-09-17 11:30:00,47.66,47.66,47.46,47.47,46500.0,37.5071,37.5071,37.3497,37.3575,46500.0
2012-09-17 12:00:00,47.47,47.65,47.46,47.57,47400.0,37.3575,37.4992,37.3497,37.4362,47400.0
2012-09-17 12:30:00,47.57,47.64,47.52,47.52,41600.0,37.4362,37.4913,37.3969,37.3969,41600.0
2012-09-17 13:00:00,47.52,47.52,47.39,47.46,59500.0,37.3969,37.3969,37.2946,37.3497,59500.0
2012-09-17 13:30:00,47.43,47.44,47.2,47.25,36700.0,37.3261,37.3339,37.1451,37.1844,36700.0
2012-09-17 14:00:00,47.24,47.37,47.16,47.26,81400.0,37.1765,37.2788,37.1136,37.1923,81400.0
2012-09-17 14:30:00,47.26,47.29,47.13,47.13,66800.0,37.1923,37.2159,37.09,37.09,66800.0
2012-09-17 15:00:00,47.12,47.12,46.83,46.85,115300.0,37.0821,37.0821,36.8539,36.8696,115300.0
2012-09-17 15:30:00,46.86,47.03,46.81,46.98,197500.0,36.8775,37.0113,36.8381,36.9719,197500.0
2012-09-18 09:30:00,46.96,47.53,46.84,47.49,92700.0,36.9562,37.4048,36.8617,37.3733,92700.0
2012-09-18 10:00:00,47.52,47.62,47.19,47.44,102900.0,37.3969,37.4756,37.1372,37.3339,102900.0
2012-09-18 10:30:00,47.43,47.43,46.97,47.07,73300.0,37.3261,37.3261,36.964,37.0427,73300.0
2012-09-18 11:00:00,47.09,47.22,46.97,47.06,63000.0,37.0585,37.1608,36.964,37.0349,63000.0
2012-09-18 11:30:00,47.05,47.06,46.92,46.94,39700.0,37.027,37.0349,36.9247,36.9404,39700.0
2012-09-18 12:00:00,46.94,46.95,46.83,46.86,30400.0,36.9404,36.9483,36.8539,36.8775,30400.0
2012-09-18 12:30:00,46.85,46.9,46.75,46.84,48600.0,36.8696,36.909,36.7909,36.8617,48600.0
2012-09-18 13:00:00,46.84,47.0,46.73,46.94,30300.0,36.8617,36.9877,36.7752,36.9404,30300.0
2012-09-18 13:30:00,46.93,47.0,46.84,46.91,33700.0,36.9326,36.9877,36.8617,36.9168,33700.0
2012-09-18 14:00:00,46.91,47.1,46.9,47.07,30500.0,36.9168,37.0664,36.909,37.0427,30500.0
2012-09-18 14:30:00,47.06,47.08,46.94,46.99,66100.0,37.0349,37.0506,36.9404,36.9798,66100.0
2012-09-18 15:00:00,46.98,47.08,46.94,47.05,110700.0,36.9719,37.0506,36.9404,37.027,110700.0
2012-09-18 15:30:00,47.03,47.11,46.98,47.01,269700.0,37.0113,37.0742,36.9719,36.9955,269700.0
2012-09-19 09:30:00,46.97,47.3,46.87,47.3,126300.0,36.964,37.2237,36.8854,37.2237,126300.0
2012-09-19 10:00:00,47.3,47.67,47.22,47.34,83900.0,37.2237,37.5149,37.1608,37.2552,83900.0
2012-09-19 10:30:00,47.32,47.32,47.12,47.12,36500.0,37.2395,37.2395,37.0821,37.0821,36500.0
2012-09-19 11:00:00,47.16,47.38,47.06,47.34,36700.0,37.1136,37.2867,37.0349,37.2552,36700.0
2012-09-19 11:30:00,47.34,47.35,47.17,47.18,34100.0,37.2552,37.2631,37.1214,37.1293,34100.0
2012-09-19 12:00:00,47.18,47.23,47.09,47.22,37100.0,37.1293,37.1687,37.0585,37.1608,37100.0
2012-09-19 12:30:00,47.22,47.34,47.19,47.29,39500.0,37.1608,37.2552,37.1372,37.2159,39500.0
2012-09-19 13:00:00,47.3,47.31,47.14,47.15,20200.0,37.2237,37.2316,37.0978,37.1057,20200.0
2012-09-19 13:30:00,47.18,47.19,47.01,47.11,39400.0,37.1293,37.1372,36.9955,37.0742,39400.0
2012-09-19 14:00:00,47.13,47.26,47.08,47.13,40800.0,37.09,37.1923,37.0506,37.09,40800.0
2012-09-19 14:30:00,47.14,47.33,47.13,47.31,40300.0,37.0978,37.2474,37.09,37.2316,40300.0
2012-09-19 15:00:00,47.3,47.34,47.21,47.3,62500.0,37.2237,37.2552,37.1529,37.2237,62500.0
2012-09-19 15:30:00,47.28,47.4,47.23,47.28,129400.0,37.208,37.3024,37.1687,37.208,129400.0
2012-09-20 09:30:00,46.73,46.73,45.96,46.19,80300.0,36.7752,36.7752,36.1692,36.3502,80300.0
2012-09-20 10:00:00,46.19,46.61,46.17,46.51,56300.0,36.3502,36.6807,36.3345,36.602,56300.0
2012-09-20 10:30:00,46.52,46.98,46.51,46.75,77400.0,36.6099,36.9719,36.602,36.7909,77400.0
2012-09-20 11:00:00,46.78,46.86,46.59,46.67,19400.0,36.8145,36.8775,36.665,36.728,19400.0
2012-09-20 11:30:00,46.67,46.8,46.64,46.76,24900.0,36.728,36.8303,36.7043,36.7988,24900.0
2012-09-20 12:00:00,46.76,46.82,46.53,46.57,21100.0,36.7988,36.846,36.6178,36.6493,21100.0
2012-09-20 12:30:00,46.56,46.65,46.47,46.61,25700.0,36.6414,36.7122,36.5706,36.6807,25700.0
2012-09-20 13:00:00,46.59,46.71,46.57,46.7,22600.0,36.665,36.7594,36.6493,36.7516,22600.0
2012-09-20 13:30:00,46.71,46.78,46.62,46.68,25300.0,36.7594,36.8145,36.6886,36.7358,25300.0
2012-09-20 14:00:00,46.65,46.89,46.63,46.86,34800.0,36.7122,36.9011,36.6965,36.8775,34800.0
2012-09-20 14:30:00,46.82,46.87,46.67,46.76,41300.0,36.846,36.8854,36.728,36.7988,41300.0
2012-09-20 15:00:00,46.75,46.86,46.7,46.76,70700.0,36.7909,36.8775,36.7516,36.7988,70700.0
2012-09-20 15:30:00,46.77,46.85,46.72,46.81,121700.0,36.8067,36.8696,36.7673,36.8381,121700.0
2012-09-21 09:30:00,47.37,47.67,47.16,47.22,226800.0,37.2788,37.5149,37.1136,37.1608,226800.0
2012-09-21 10:00:00,47.22,47.22,46.93,47.11,17200.0,37.1608,37.1608,36.9326,37.0742,17200.0
2012-09-21 10:30:00,47.13,47.21,46.65,46.66,38100.0,37.09,37.1529,36.7122,36.7201,38100.0
2012-09-21 11:00:00,46.63,46.82,46.56,46.7,75400.0,36.6965,36.846,36.6414,36.7516,75400.0
2012-09-21 11:30:00,46.66,46.81,46.66,46.75,14700.0,36.7201,36.8381,36.7201,36.7909,14700.0
2012-09-21 12:00:00,46.76,46.91,46.76,46.91,26100.0,36.7988,36.9168,36.7988,36.9168,26100.0
2012-09-21 12:30:00,46.88,47.0,46.78,46.85,25900.0,36.8932,36.9877,36.8145,36.8696,25900.0
2012-09-21 13:00:00,46.89,46.98,46.87,46.98,29600.0,36.9011,36.9719,36.8854,36.9719,29600.0
2012-09-21 13:30:00,46.98,47.0,46.84,46.96,18500.0,36.9719,36.9877,36.8617,36.9562,18500.0
2012-09-21 14:00:00,46.97,47.09,46.79,46.87,73100.0,36.964,37.0585,36.8224,36.8854,73100.0
2012-09-21 14:30:00,46.87,46.93,46.79,46.83,26500.0,36.8854,36.9326,36.8224,36.8539,26500.0
2012-09-21 15:00:00,46.81,46.89,46.72,46.82,49500.0,36.8381,36.9011,36.7673,36.846,49500.0
2012-09-21 15:30:00,46.81,46.89,46.65,46.75,268600.0,36.8381,36.9011,36.7122,36.7909,268600.0
2012-09-24 09:30:00,46.46,46.85,46.4,46.85,77000.0,36.5627,36.8696,36.5155,36.8696,77000.0
2012-09-24 10:00:00,46.83,46.88,46.73,46.85,57100.0,36.8539,36.8932,36.7752,36.8696,57100.0
2012-09-24 10:30:00,46.86,47.1,46.83,47.07,53900.0,36.8775,37.0664,36.8539,37.0427,53900.0
2012-09-24 11:00:00,47.05,47.22,46.94,47.14,33800.0,37.027,37.1608,36.9404,37.0978,33800.0
2012-09-24 11:30:00,47.14,47.15,46.97,47.05,29500.0,37.0978,37.1057,36.964,37.027,29500.0
2012-09-24 12:00:00,47.02,47.11,46.9,47.02,30300.0,37.0034,37.0742,36.909,37.0034,30300.0
2012-09-24 12:30:00,47.01,47.07,46.88,47.06,17100.0,36.9955,37.0427,36.8932,37.0349,17100.0
2012-09-24 13:00:00,47.05,47.05,46.91,46.93,29400.0,37.027,37.027,36.9168,36.9326,29400.0
2012-09-24 13:30:00,46.9,46.92,46.81,46.86,30200.0,36.909,36.9247,36.8381,36.8775,30200.0
2012-09-24 14:00:00,46.85,47.25,46.85,47.25,43600.0,36.8696,37.1844,36.8696,37.1844,43600.0
2012-09-24 14:30:00,47.24,47.48,47.23,47.35,72600.0,37.1765,37.3654,37.1687,37.2631,72600.0
2012-09-24 15:00:00,47.34,47.37,47.21,47.26,56400.0,37.2552,37.2788,37.1529,37.1923,56400.0
2012-09-24 15:30:00,47.25,47.26,47.0,47.05,114400.0,37.1844,37.1923,36.9877,37.027,114400.0
2012-09-25 09:30:00,47.0,47.1,46.59,46.86,122200.0,36.9877,37.0664,36.665,36.8775,122200.0
2012-09-25 10:00:00,46.84,47.38,46.83,47.08,96600.0,36.8617,37.2867,36.8539,37.0506,96600.0
2012-09-25 10:30:00,47.03,47.08,46.87,46.95,40300.0,37.0113,37.0506,36.8854,36.9483,40300.0
2012-09-25 11:00:00,46.94,47.08,46.8,46.89,39100.0,36.9404,37.0506,36.8303,36.9011,39100.0
2012-09-25 11:30:00,46.91,46.97,46.68,46.79,52800.0,36.9168,36.964,36.7358,36.8224,52800.0
2012-09-25 12:00:00,46.78,47.01,46.73,46.89,47400.0,36.8145,36.9955,36.7752,36.9011,47400.0
2012-09-25 12:30:00,46.87,47.07,46.53,46.9,65500.0,36.8854,37.0427,36.6178,36.909,65500.0
2012-09-25 13:00:00,46.9,46.96,46.75,46.77,33700.0,36.909,36.9562,36.7909,36.8067,33700.0
2012-09-25 13:30:00,46.77,46.99,46.63,46.73,74000.0,36.8067,36.9798,36.6965,36.7752,74000.0
2012-09-25 14:00:00,46.73,46.91,46.68,46.9,117500.0,36.7752,36.9168,36.7358,36.909,117500.0
2012-09-25 14:30:00,46.89,47.0,46.7,46.71,101100.0,36.9011,36.9877,36.7516,36.7594,101100.0
2012-09-25 15:00:00,46.69,46.76,46.42,46.53,183800.0,36.7437,36.7988,36.5312,36.6178,183800.0
2012-09-25 15:30:00,46.54,46.66,46.32,46.35,218000.0,36.6257,36.7201,36.4525,36.4761,218000.0
2012-09-26 09:30:00,46.4,46.4,45.54,45.66,94000.0,36.5155,36.5155,35.8387,35.9331,94000.0
2012-09-26 10:00:00,45.64,45.74,45.37,45.4,51700.0,35.9174,35.9961,35.7049,35.7285,51700.0
2012-09-26 10:30:00,45.4,45.43,45.1,45.3,97100.0,35.7285,35.7521,35.4924,35.6498,97100.0
2012-09-26 11:00:00,45.31,45.65,45.24,45.59,110700.0,35.6577,35.9252,35.6026,35.878,110700.0
2012-09-26 11:30:00,45.58,45.67,45.39,45.44,99500.0,35.8702,35.941,35.7206,35.76,99500.0
2012-09-26 12:00:00,45.43,45.67,45.43,45.5,147600.0,35.7521,35.941,35.7521,35.8072,147600.0
2012-09-26 12:30:00,45.51,45.65,45.41,45.5,154100.0,35.8151,35.9252,35.7364,35.8072,154100.0
2012-09-26 13:00:00,45.5,45.83,45.5,45.72,73900.0,35.8072,36.0669,35.8072,35.9803,73900.0
2012-09-26 13:30:00,45.72,45.76,45.37,45.39,84700.0,35.9803,36.0118,35.7049,35.7206,84700.0
2012-09-26 14:00:00,45.42,45.91,45.4,45.76,70300.0,35.7442,36.1299,35.7285,36.0118,70300.0
2012-09-26 14:30:00,45.75,45.86,45.67,45.85,52200.0,36.0039,36.0905,35.941,36.0826,52200.0
2012-09-26 15:00:00,45.84,45.85,45.54,45.73,96700.0,36.0748,36.0826,35.8387,35.9882,96700.0
2012-09-26 15:30:00,45.72,45.8,45.6,45.72,122600.0,35.9803,36.0433,35.8859,35.9803,122600.0
2012-09-27 09:30:00,46.11,46.41,45.97,46.3,96600.0,36.2873,36.5233,36.1771,36.4368,96600.0
2012-09-27 10:00:00,46.27,46.29,45.96,46.2,50300.0,36.4132,36.4289,36.1692,36.3581,50300.0
2012-09-27 10:30:00,46.19,46.38,46.11,46.3,29800.0,36.3502,36.4997,36.2873,36.4368,29800.0
2012-09-27 11:00:00,46.3,46.36,46.13,46.22,39200.0,36.4368,36.484,36.303,36.3738,39200.0
2012-09-27 11:30:00,46.2,46.51,46.13,46.51,55700.0,36.3581,36.602,36.303,36.602,55700.0
2012-09-27 12:00:00,46.51,46.52,46.29,46.35,82500.0,36.602,36.6099,36.4289,36.4761,82500.0
2012-09-27 12:30:00,46.37,46.39,46.22,46.32,18800.0,36.4919,36.5076,36.3738,36.4525,18800.0
2012-09-27 13:00:00,46.33,46.43,46.29,46.35,53500.0,36.4604,36.5391,36.4289,36.4761,53500.0
2012-09-27 13:30:00,46.37,46.6,46.36,46.53,75100.0,36.4919,36.6729,36.484,36.6178,75100.0
2012-09-27 14:00:00,46.53,46.59,46.48,46.54,54100.0,36.6178,36.665,36.5784,36.6257,54100.0
2012-09-27 14:30:00,46.57,46.86,46.53,46.75,180200.0,36.6493,36.8775,36.6178,36.7909,180200.0
2012-09-27 15:00:00,46.76,47.01,46.72,46.84,218800.0,36.7988,36.9955,36.7673,36.8617,218800.0
2012-09-27 15:30:00,46.84,47.01,46.76,46.92,253100.0,36.8617,36.9955,36.7988,36.9247,253100.0
2012-09-28 09:30:00,46.75,46.9,46.32,46.64,109300.0,36.7909,36.909,36.4525,36.7043,109300.0
2012-09-28 10:00:00,46.64,46.73,46.41,46.46,83800.0,36.7043,36.7752,36.5233,36.5627,83800.0
2012-09-28 10:30:00,46.44,47.17,46.44,47.13,133200.0,36.547,37.1214,36.547,37.09,133200.0
2012-09-28 11:00:00,47.17,47.36,47.05,47.18,124300.0,37.1214,37.271,37.027,37.1293,124300.0
2012-09-28 11:30:00,47.18,47.4,47.1,47.27,71800.0,37.1293,37.3024,37.0664,37.2001,71800.0
2012-09-28 12:00:00,47.24,47.57,47.2,47.27,106300.0,37.1765,37.4362,37.1451,37.2001,106300.0
2012-09-28 12:30:00,47.24,47.35,47.19,47.3,35600.0,37.1765,37.2631,37.1372,37.2237,35600.0
2012-09-28 13:00:00,47.32,47.35,47.07,47.19,60200.0,37.2395,37.2631,37.0427,37.1372,60200.0
2012-09-28 13:30:00,47.18,47.41,47.15,47.4,75300.0,37.1293,37.3103,37.1057,37.3024,75300.0
2012-09-28 14:00:00,47.38,47.46,47.26,47.36,77800.0,37.2867,37.3497,37.1923,37.271,77800.0
2012-09-28 14:30:00,47.35,47.61,47.28,47.53,143200.0,37.2631,37.4677,37.208,37.4048,143200.0
2012-09-28 15:00:00,47.51,47.55,47.3,47.39,89600.0,37.389,37.4205,37.2237,37.2946,89600.0
2012-09-28 15:30:00,47.39,47.65,47.29,47.43,249700.0,37.2946,37.4992,37.2159,37.3261,249700.0
2012-10-01 09:30:00,47.48,47.8,47.15,47.19,129600.0,37.3654,37.6172,37.1057,37.1372,129600.0
2012-10-01 10:00:00,47.22,47.97,47.19,47.6,127000.0,37.1608,37.751,37.1372,37.4598,127000.0
2012-10-01 10:30:00,47.58,47.59,47.13,47.28,89800.0,37.4441,37.452,37.09,37.208,89800.0
2012-10-01 11:00:00,47.31,47.64,47.31,47.41,70600.0,37.2316,37.4913,37.2316,37.3103,70600.0
2012-10-01 11:30:00,47.41,47.42,47.19,47.21,91900.0,37.3103,37.3182,37.1372,37.1529,91900.0
2012-10-01 12:00:00,47.23,47.38,47.19,47.29,41700.0,37.1687,37.2867,37.1372,37.2159,41700.0
2012-10-01 12:30:00,47.32,47.36,47.0,47.09,70000.0,37.2395,37.271,36.9877,37.0585,70000.0
2012-10-01 13:00:00,47.1,47.12,46.79,46.9,74000.0,37.0664,37.0821,36.8224,36.909,74000.0
2012-10-01 13:30:00,46.91,47.01,46.69,47.0,77100.0,36.9168,36.9955,36.7437,36.9877,77100.0
2012-10-01 14:00:00,47.0,47.13,46.92,47.06,97800.0,36.9877,37.09,36.9247,37.0349,97800.0
2012-10-01 14:30:00,47.08,47.11,46.99,47.08,49600.0,37.0506,37.0742,36.9798,37.0506,49600.0
2012-10-01 15:00:00,47.07,47.07,46.68,46.79,99900.0,37.0427,37.0427,36.7358,36.8224,99900.0
2012-10-01 15:30:00,46.78,46.96,46.69,46.8,224600.0,36.8145,36.9562,36.7437,36.8303,224600.0
2012-10-02 09:30:00,47.13,47.25,46.78,46.94,74400.0,37.09,37.1844,36.8145,36.9404,74400.0
2012-10-02 10:00:00,46.95,47.19,46.72,47.1,77300.0,36.9483,37.1372,36.7673,37.0664,77300.0
2012-10-02 10:30:00,47.12,47.24,46.92,46.98,70100.0,37.0821,37.1765,36.9247,36.9719,70100.0
2012-10-02 11:00:00,47.0,47.21,47.0,47.15,54800.0,36.9877,37.1529,36.9877,37.1057,54800.0
2012-10-02 11:30:00,47.14,47.3,46.96,47.04,50800.0,37.0978,37.2237,36.9562,37.0191,50800.0
2012-10-02 12:00:00,47.05,47.21,47.0,47.15,53400.0,37.027,37.1529,36.9877,37.1057,53400.0
2012-10-02 12:30:00,47.14,47.24,47.03,47.11,55600.0,37.0978,37.1765,37.0113,37.0742,55600.0
2012-10-02 13:00:00,47.1,47.26,47.06,47.2,53600.0,37.0664,37.1923,37.0349,37.1451,53600.0
2012-10-02 13:30:00,47.2,47.56,47.16,47.45,98800.0,37.1451,37.4284,37.1136,37.3418,98800.0
2012-10-02 14:00:00,47.45,47.54,47.11,47.21,100600.0,37.3418,37.4126,37.0742,37.1529,100600.0
2012-10-02 14:30:00,47.19,47.32,47.14,47.31,97700.0,37.1372,37.2395,37.0978,37.2316,97700.0
2012-10-02 15:00:00,47.3,47.41,47.21,47.38,146000.0,37.2237,37.3103,37.1529,37.2867,146000.0
2012-10-02 15:30:00,47.4,47.56,47.33,47.53,307200.0,37.3024,37.4284,37.2474,37.4048,307200.0
2012-10-03 09:30:00,47.54,47.54,46.7,46.79,48000.0,37.4126,37.4126,36.7516,36.8224,48000.0
2012-10-03 10:00:00,46.81,47.2,46.53,47.01,53400.0,36.8381,37.1451,36.6178,36.9955,53400.0
2012-10-03 10:30:00,47.04,47.11,46.79,46.85,34600.0,37.0191,37.0742,36.8224,36.8696,34600.0
2012-10-03 11:00:00,46.85,47.07,46.77,46.77,56400.0,36.8696,37.0427,36.8067,36.8067,56400.0
2012-10-03 11:30:00,46.77,46.88,46.71,46.85,22300.0,36.8067,36.8932,36.7594,36.8696,22300.0
2012-10-03 12:00:00,46.85,46.88,46.8,46.86,13400.0,36.8696,36.8932,36.8303,36.8775,13400.0
2012-10-03 12:30:00,46.87,46.89,46.72,46.73,35600.0,36.8854,36.9011,36.7673,36.7752,35600.0
2012-10-03 13:00:00,46.74,46.85,46.7,46.85,41500.0,36.783,36.8696,36.7516,36.8696,41500.0
2012-10-03 13:30:00,46.83,46.83,46.6,46.66,53100.0,36.8539,36.8539,36.6729,36.7201,53100.0
2012-10-03 14:00:00,46.66,46.84,46.65,46.74,50700.0,36.7201,36.8617,36.7122,36.783,50700.0
2012-10-03 14:30:00,46.73,46.94,46.73,46.84,50100.0,36.7752,36.9404,36.7752,36.8617,50100.0
2012-10-03 15:00:00,46.85,46.99,46.75,46.95,119100.0,36.8696,36.9798,36.7909,36.9483,119100.0
2012-10-03 15:30:00,46.97,47.04,46.83,46.93,109100.0,36.964,37.0191,36.8539,36.9326,109100.0
2012-10-04 09:30:00,47.26,47.3,46.9,47.0,32000.0,37.1923,37.2237,36.909,36.9877,32000.0
2012-10-04 10:00:00,47.0,47.41,46.91,47.39,42300.0,36.9877,37.3103,36.9168,37.2946,42300.0
2012-10-04 10:30:00,47.39,47.42,47.23,47.4,40900.0,37.2946,37.3182,37.1687,37.3024,40900.0
2012-10-04 11:00:00,47.4,47.54,47.27,47.3,71400.0,37.3024,37.4126,37.2001,37.2237,71400.0
2012-10-04 11:30:00,47.27,47.35,47.26,47.35,10900.0,37.2001,37.2631,37.1923,37.2631,10900.0
2012-10-04 12:00:00,47.33,47.67,47.3,47.65,34500.0,37.2474,37.5149,37.2237,37.4992,34500.0
2012-10-04 12:30:00,47.68,47.72,47.55,47.69,39100.0,37.5228,37.5543,37.4205,37.5307,39100.0
2012-10-04 13:00:00,47.69,47.93,47.67,47.85,57200.0,37.5307,37.7195,37.5149,37.6566,57200.0
2012-10-04 13:30:00,47.85,48.16,47.85,48.12,105100.0,37.6566,37.9005,37.6566,37.8691,105100.0
2012-10-04 14:00:00,48.12,48.12,47.86,48.03,75700.0,37.8691,37.8691,37.6645,37.7982,75700.0
2012-10-04 14:30:00,48.03,48.05,47.88,47.96,85000.0,37.7982,37.814,37.6802,37.7432,85000.0
2012-10-04 15:00:00,47.95,47.97,47.72,47.73,86800.0,37.7353,37.751,37.5543,37.5621,86800.0
2012-10-04 15:30:00,47.74,47.97,47.71,47.97,176400.0,37.57,37.751,37.5464,37.751,176400.0
2012-10-05 09:30:00,48.17,48.72,47.94,48.26,100100.0,37.9084,38.3412,37.7274,37.9792,100100.0
2012-10-05 10:00:00,48.25,48.31,48.1,48.25,118400.0,37.9714,38.0186,37.8533,37.9714,118400.0
2012-10-05 10:30:00,48.26,48.33,48.11,48.2,27400.0,37.9792,38.0343,37.8612,37.932,27400.0
2012-10-05 11:00:00,48.21,48.22,48.05,48.07,29100.0,37.9399,37.9478,37.814,37.8297,29100.0
2012-10-05 11:30:00,48.06,48.09,47.8,47.95,56400.0,37.8218,37.8455,37.6172,37.7353,56400.0
2012-10-05 12:00:00,47.96,48.07,47.9,48.04,40100.0,37.7432,37.8297,37.6959,37.8061,40100.0
2012-10-05 12:30:00,48.07,48.14,48.01,48.06,23700.0,37.8297,37.8848,37.7825,37.8218,23700.0
2012-10-05 13:00:00,48.06,48.13,47.91,47.91,24900.0,37.8218,37.8769,37.7038,37.7038,24900.0
2012-10-05 13:30:00,47.91,47.96,47.86,47.91,37900.0,37.7038,37.7432,37.6645,37.7038,37900.0
2012-10-05 14:00:00,47.92,47.98,47.84,47.85,51300.0,37.7117,37.7589,37.6487,37.6566,51300.0
2012-10-05 14:30:00,47.86,47.86,47.48,47.48,48000.0,37.6645,37.6645,37.3654,37.3654,48000.0
2012-10-05 15:00:00,47.49,47.75,47.49,47.71,54200.0,37.3733,37.5779,37.3733,37.5464,54200.0
2012-10-05 15:30:00,47.71,47.71,47.43,47.63,128200.0,37.5464,37.5464,37.3261,37.4834,128200.0
2012-10-08 09:30:00,47.33,47.38,46.8,47.23,44800.0,37.2474,37.2867,36.8303,37.1687,44800.0
2012-10-08 10:00:00,47.25,47.51,47.21,47.37,38800.0,37.1844,37.389,37.1529,37.2788,38800.0
2012-10-08 10:30:00,47.44,47.76,47.37,47.61,32100.0,37.3339,37.5858,37.2788,37.4677,32100.0
2012-10-08 11:00:00,47.63,47.74,47.51,47.58,34100.0,37.4834,37.57,37.389,37.4441,34100.0
2012-10-08 11:30:00,47.58,47.64,47.39,47.64,33700.0,37.4441,37.4913,37.2946,37.4913,33700.0
2012-10-08 12:00:00,47.64,47.8,47.53,47.75,22300.0,37.4913,37.6172,37.4048,37.5779,22300.0
2012-10-08 12:30:00,47.81,47.88,47.74,47.88,24300.0,37.6251,37.6802,37.57,37.6802,24300.0
2012-10-08 13:00:00,47.89,47.91,47.73,47.73,38300.0,37.6881,37.7038,37.5621,37.5621,38300.0
2012-10-08 13:30:00,47.74,47.83,47.71,47.76,44900.0,37.57,37.6408,37.5464,37.5858,44900.0
2012-10-08 14:00:00,47.75,47.87,47.74,47.85,44900.0,37.5779,37.6723,37.57,37.6566,44900.0
2012-10-08 14:30:00,47.86,47.89,47.83,47.87,67200.0,37.6645,37.6881,37.6408,37.6723,67200.0
2012-10-08 15:00:00,47.86,48.0,47.85,47.96,109900.0,37.6645,37.7746,37.6566,37.7432,109900.0
2012-10-08 15:30:00,47.96,48.03,47.93,47.99,173600.0,37.7432,37.7982,37.7195,37.7668,173600.0
2012-10-09 09:30:00,47.98,48.12,47.87,47.98,51800.0,37.7589,37.8691,37.6723,37.7589,51800.0
2012-10-09 10:00:00,47.98,48.19,47.97,47.99,37600.0,37.7589,37.9242,37.751,37.7668,37600.0
2012-10-09 10:30:00,47.95,48.02,47.88,47.88,495600.0,37.7353,37.7904,37.6802,37.6802,495600.0
2012-10-09 11:00:00,47.9,47.9,47.71,47.78,76200.0,37.6959,37.6959,37.5464,37.6015,76200.0
2012-10-09 11:30:00,47.75,47.82,47.73,47.77,98400.0,37.5779,37.633,37.5621,37.5936,98400.0
2012-10-09 12:00:00,47.79,47.91,47.76,47.78,46800.0,37.6094,37.7038,37.5858,37.6015,46800.0
2012-10-09 12:30:00,47.75,47.79,47.45,47.45,44900.0,37.5779,37.6094,37.3418,37.3418,44900.0
2012-10-09 13:00:00,47.46,47.5,47.34,47.48,41700.0,37.3497,37.3811,37.2552,37.3654,41700.0
2012-10-09 13:30:00,47.48,47.54,47.39,47.39,33900.0,37.3654,37.4126,37.2946,37.2946,33900.0
2012-10-09 14:00:00,47.42,47.56,47.38,47.39,59500.0,37.3182,37.4284,37.2867,37.2946,59500.0
2012-10-09 14:30:00,47.38,47.52,47.28,47.52,50700.0,37.2867,37.3969,37.208,37.3969,50700.0
2012-10-09 15:00:00,47.52,47.57,47.19,47.22,105100.0,37.3969,37.4362,37.1372,37.1608,105100.0
2012-10-09 15:30:00,47.23,47.28,47.09,47.13,142000.0,37.1687,37.208,37.0585,37.09,142000.0
2012-10-10 09:30:00,46.96,46.96,45.9,46.28,187200.0,36.9562,36.9562,36.122,36.421,187200.0
2012-10-10 10:00:00,46.25,46.47,46.25,46.38,93000.0,36.3974,36.5706,36.3974,36.4997,93000.0
2012-10-10 10:30:00,46.39,46.41,46.13,46.13,85600.0,36.5076,36.5233,36.303,36.303,85600.0
2012-10-10 11:00:00,46.15,46.15,45.61,45.68,141400.0,36.3187,36.3187,35.8938,35.9489,141400.0
2012-10-10 11:30:00,45.67,45.72,45.49,45.67,100900.0,35.941,35.9803,35.7993,35.941,100900.0
2012-10-10 12:00:00,45.68,46.04,45.6,45.87,175100.0,35.9489,36.2322,35.8859,36.0984,175100.0
2012-10-10 12:30:00,45.88,46.07,45.83,45.97,128000.0,36.1062,36.2558,36.0669,36.1771,128000.0
2012-10-10 13:00:00,45.99,46.02,45.86,45.91,158800.0,36.1928,36.2164,36.0905,36.1299,158800.0
2012-10-10 13:30:00,45.92,46.21,45.89,46.19,151400.0,36.1377,36.366,36.1141,36.3502,151400.0
2012-10-10 14:00:00,46.18,46.28,46.01,46.05,48400.0,36.3423,36.421,36.2086,36.24,48400.0
2012-10-10 14:30:00,46.05,46.09,45.92,46.03,110400.0,36.24,36.2715,36.1377,36.2243,110400.0
2012-10-10 15:00:00,46.03,46.19,46.01,46.16,123100.0,36.2243,36.3502,36.2086,36.3266,123100.0
2012-10-10 15:30:00,46.14,46.2,46.07,46.19,212200.0,36.3109,36.3581,36.2558,36.3502,212200.0
2012-10-11 09:30:00,46.8,47.06,46.56,46.76,179800.0,36.8303,37.0349,36.6414,36.7988,179800.0
2012-10-11 10:00:00,46.8,46.91,46.6,46.85,154700.0,36.8303,36.9168,36.6729,36.8696,154700.0
2012-10-11 10:30:00,46.8,47.09,46.79,46.96,58700.0,36.8303,37.0585,36.8224,36.9562,58700.0
2012-10-11 11:00:00,46.97,47.18,46.88,47.14,32500.0,36.964,37.1293,36.8932,37.0978,32500.0
2012-10-11 11:30:00,47.13,47.15,46.9,46.95,52100.0,37.09,37.1057,36.909,36.9483,52100.0
2012-10-11 12:00:00,46.98,47.05,46.91,46.97,26400.0,36.9719,37.027,36.9168,36.964,26400.0
2012-10-11 12:30:00,46.98,47.06,46.93,46.98,31300.0,36.9719,37.0349,36.9326,36.9719,31300.0
2012-10-11 13:00:00,46.95,47.04,46.88,46.92,30700.0,36.9483,37.0191,36.8932,36.9247,30700.0
2012-10-11 13:30:00,46.94,46.94,46.71,46.72,28300.0,36.9404,36.9404,36.7594,36.7673,28300.0
2012-10-11 14:00:00,46.73,46.95,46.73,46.92,22400.0,36.7752,36.9483,36.7752,36.9247,22400.0
2012-10-11 14:30:00,46.93,46.94,46.71,46.83,35400.0,36.9326,36.9404,36.7594,36.8539,35400.0
2012-10-11 15:00:00,46.83,47.02,46.77,47.01,77900.0,36.8539,37.0034,36.8067,36.9955,77900.0
2012-10-11 15:30:00,47.01,47.12,46.9,46.92,164000.0,36.9955,37.0821,36.909,36.9247,164000.0
2012-10-12 09:30:00,46.82,47.07,46.53,46.97,146900.0,36.846,37.0427,36.6178,36.964,146900.0
2012-10-12 10:00:00,46.99,47.12,46.45,46.54,92000.0,36.9798,37.0821,36.5548,36.6257,92000.0
2012-10-12 10:30:00,46.56,46.67,46.38,46.65,51600.0,36.6414,36.728,36.4997,36.7122,51600.0
2012-10-12 11:00:00,46.63,46.63,46.32,46.32,32400.0,36.6965,36.6965,36.4525,36.4525,32400.0
2012-10-12 11:30:00,46.31,46.33,46.2,46.29,34600.0,36.4446,36.4604,36.3581,36.4289,34600.0
2012-10-12 12:00:00,46.31,46.38,46.26,46.35,27000.0,36.4446,36.4997,36.4053,36.4761,27000.0
2012-10-12 12:30:00,46.36,46.46,46.33,46.46,19100.0,36.484,36.5627,36.4604,36.5627,19100.0
2012-10-12 13:00:00,46.47,46.48,46.4,46.45,17800.0,36.5706,36.5784,36.5155,36.5548,17800.0
2012-10-12 13:30:00,46.47,46.53,46.37,46.49,21700.0,36.5706,36.6178,36.4919,36.5863,21700.0
2012-10-12 14:00:00,46.49,46.8,46.47,46.77,86500.0,36.5863,36.8303,36.5706,36.8067,86500.0
2012-10-12 14:30:00,46.77,46.89,46.73,46.8,53200.0,36.8067,36.9011,36.7752,36.8303,53200.0
2012-10-12 15:00:00,46.8,46.8,46.65,46.73,71700.0,36.8303,36.8303,36.7122,36.7752,71700.0
2012-10-12 15:30:00,46.73,46.75,46.61,46.69,75700.0,36.7752,36.7909,36.6807,36.7437,75700.0
2012-10-15 09:30:00,47.02,47.05,46.49,46.53,38700.0,37.0034,37.027,36.5863,36.6178,38700.0
2012-10-15 10:00:00,46.47,46.7,46.43,46.65,49600.0,36.5706,36.7516,36.5391,36.7122,49600.0
2012-10-15 10:30:00,46.61,46.89,46.59,46.82,28200.0,36.6807,36.9011,36.665,36.846,28200.0
2012-10-15 11:00:00,46.83,47.01,46.76,46.89,24300.0,36.8539,36.9955,36.7988,36.9011,24300.0
2012-10-15 11:30:00,46.85,47.01,46.75,46.77,23600.0,36.8696,36.9955,36.7909,36.8067,23600.0
2012-10-15 12:00:00,46.77,46.95,46.72,46.94,22300.0,36.8067,36.9483,36.7673,36.9404,22300.0
2012-10-15 12:30:00,46.94,47.05,46.88,46.95,23500.0,36.9404,37.027,36.8932,36.9483,23500.0
2012-10-15 13:00:00,46.95,47.03,46.85,46.92,55700.0,36.9483,37.0113,36.8696,36.9247,55700.0
2012-10-15 13:30:00,46.93,47.12,46.9,47.07,58900.0,36.9326,37.0821,36.909,37.0427,58900.0
2012-10-15 14:00:00,47.06,47.15,47.01,47.02,38000.0,37.0349,37.1057,36.9955,37.0034,38000.0
2012-10-15 14:30:00,47.0,47.02,46.82,46.83,47800.0,36.9877,37.0034,36.846,36.8539,47800.0
2012-10-15 15:00:00,46.84,47.04,46.84,47.02,67800.0,36.8617,37.0191,36.8617,37.0034,67800.0
2012-10-15 15:30:00,47.03,47.15,46.99,47.11,112700.0,37.0113,37.1057,36.9798,37.0742,112700.0
2012-10-16 09:30:00,47.55,47.61,47.15,47.61,42900.0,37.4205,37.4677,37.1057,37.4677,42900.0
2012-10-16 10:00:00,47.61,47.74,47.53,47.71,48000.0,37.4677,37.57,37.4048,37.5464,48000.0
2012-10-16 10:30:00,47.71,47.98,47.7,47.98,75600.0,37.5464,37.7589,37.5385,37.7589,75600.0
2012-10-16 11:00:00,47.97,48.11,47.94,48.08,34700.0,37.751,37.8612,37.7274,37.8376,34700.0
2012-10-16 11:30:00,48.09,48.15,47.98,47.98,38100.0,37.8455,37.8927,37.7589,37.7589,38100.0
2012-10-16 12:00:00,47.98,48.08,47.96,48.05,43600.0,37.7589,37.8376,37.7432,37.814,43600.0
2012-10-16 12:30:00,48.05,48.17,48.04,48.04,48200.0,37.814,37.9084,37.8061,37.8061,48200.0
2012-10-16 13:00:00,48.03,48.07,48.0,48.06,24800.0,37.7982,37.8297,37.7746,37.8218,24800.0
2012-10-16 13:30:00,48.04,48.14,48.02,48.02,40900.0,37.8061,37.8848,37.7904,37.7904,40900.0
2012-10-16 14:00:00,48.02,48.05,47.98,48.05,31500.0,37.7904,37.814,37.7589,37.814,31500.0
2012-10-16 14:30:00,48.06,48.08,47.97,48.03,60700.0,37.8218,37.8376,37.751,37.7982,60700.0
2012-10-16 15:00:00,48.04,48.07,47.98,48.07,63000.0,37.8061,37.8297,37.7589,37.8297,63000.0
2012-10-16 15:30:00,48.08,48.32,48.08,48.26,262200.0,37.8376,38.0265,37.8376,37.9792,262200.0
2012-10-17 09:30:00,48.5,48.61,48.15,48.61,40000.0,38.1681,38.2547,37.8927,38.2547,40000.0
2012-10-17 10:00:00,48.61,48.98,48.58,48.83,52800.0,38.2547,38.5459,38.2311,38.4278,52800.0
2012-10-17 10:30:00,48.84,48.95,48.77,48.86,48500.0,38.4357,38.5223,38.3806,38.4514,48500.0
2012-10-17 11:00:00,48.88,49.02,48.75,48.96,43100.0,38.4672,38.5773,38.3649,38.5301,43100.0
2012-10-17 11:30:00,48.96,49.08,48.94,49.08,45200.0,38.5301,38.6246,38.5144,38.6246,45200.0
2012-10-17 12:00:00,49.05,49.37,49.05,49.32,77200.0,38.6009,38.8528,38.6009,38.8134,77200.0
2012-10-17 12:30:00,49.31,49.38,49.29,49.35,77900.0,38.8056,38.8606,38.7898,38.837,77900.0
2012-10-17 13:00:00,49.37,49.4,49.3,49.36,49000.0,38.8528,38.8764,38.7977,38.8449,49000.0
2012-10-17 13:30:00,49.37,49.39,49.24,49.3,80000.0,38.8528,38.8685,38.7505,38.7977,80000.0
2012-10-17 14:00:00,49.28,49.48,49.24,49.43,55600.0,38.782,38.9393,38.7505,38.9,55600.0
2012-10-17 14:30:00,49.42,49.5,49.34,49.41,76300.0,38.8921,38.9551,38.8292,38.8843,76300.0
2012-10-17 15:00:00,49.41,49.46,49.34,49.37,59600.0,38.8843,38.9236,38.8292,38.8528,59600.0
2012-10-17 15:30:00,49.38,49.54,49.35,49.48,171800.0,38.8606,38.9866,38.837,38.9393,171800.0
2012-10-18 09:30:00,49.5,49.7,49.39,49.61,44300.0,38.9551,39.1125,38.8685,39.0417,44300.0
2012-10-18 10:00:00,49.6,49.78,49.29,49.4,67300.0,39.0338,39.1754,38.7898,38.8764,67300.0
2012-10-18 10:30:00,49.42,49.71,49.33,49.71,33400.0,38.8921,39.1204,38.8213,39.1204,33400.0
2012-10-18 11:00:00,49.71,49.84,49.66,49.79,51700.0,39.1204,39.2227,39.081,39.1833,51700.0
2012-10-18 11:30:00,49.77,49.85,49.72,49.81,51900.0,39.1676,39.2305,39.1282,39.199,51900.0
2012-10-18 12:00:00,49.83,49.9,49.77,49.79,36700.0,39.2148,39.2699,39.1676,39.1833,36700.0
2012-10-18 12:30:00,49.79,49.87,49.68,49.68,46800.0,39.1833,39.2463,39.0967,39.0967,46800.0
2012-10-18 13:00:00,49.69,49.81,49.66,49.77,42000.0,39.1046,39.199,39.081,39.1676,42000.0
2012-10-18 13:30:00,49.76,49.76,49.55,49.57,20100.0,39.1597,39.1597,38.9944,39.0102,20100.0
2012-10-18 14:00:00,49.57,49.71,49.57,49.59,21800.0,39.0102,39.1204,39.0102,39.0259,21800.0
2012-10-18 14:30:00,49.58,49.66,49.48,49.6,46600.0,39.018,39.081,38.9393,39.0338,46600.0
2012-10-18 15:00:00,49.61,49.73,49.54,49.61,108000.0,39.0417,39.1361,38.9866,39.0417,108000.0
2012-10-18 15:30:00,49.63,49.67,49.5,49.54,162900.0,39.0574,39.0889,38.9551,38.9866,162900.0
2012-10-19 09:30:00,49.22,49.32,48.76,48.79,112600.0,38.7347,38.8134,38.3727,38.3963,112600.0
2012-10-19 10:00:00,48.81,48.99,48.78,48.86,37000.0,38.4121,38.5537,38.3885,38.4514,37000.0
2012-10-19 10:30:00,48.84,48.86,48.59,48.7,92500.0,38.4357,38.4514,38.2389,38.3255,92500.0
2012-10-19 11:00:00,48.72,48.72,48.28,48.28,94100.0,38.3412,38.3412,37.995,37.995,94100.0
2012-10-19 11:30:00,48.3,48.32,48.22,48.3,54800.0,38.0107,38.0265,37.9478,38.0107,54800.0
2012-10-19 12:00:00,48.35,48.36,48.16,48.23,30500.0,38.0501,38.0579,37.9005,37.9556,30500.0
2012-10-19 12:30:00,48.25,48.42,48.25,48.33,15200.0,37.9714,38.1052,37.9714,38.0343,15200.0
2012-10-19 13:00:00,48.31,48.58,48.26,48.53,47700.0,38.0186,38.2311,37.9792,38.1917,47700.0
2012-10-19 13:30:00,48.51,48.51,48.11,48.19,39100.0,38.176,38.176,37.8612,37.9242,39100.0
2012-10-19 14:00:00,48.19,48.32,47.96,48.06,74800.0,37.9242,38.0265,37.7432,37.8218,74800.0
2012-10-19 14:30:00,48.06,48.35,48.03,48.26,82400.0,37.8218,38.0501,37.7982,37.9792,82400.0
2012-10-19 15:00:00,48.27,48.43,48.16,48.35,69400.0,37.9871,38.113,37.9005,38.0501,69400.0
2012-10-19 15:30:00,48.32,48.44,48.24,48.25,174200.0,38.0265,38.1209,37.9635,37.9714,174200.0
2012-10-22 09:30:00,47.82,48.66,47.76,48.65,55000.0,37.633,38.294,37.5858,38.2862,55000.0
2012-10-22 10:00:00,48.66,48.85,48.5,48.58,84800.0,38.294,38.4436,38.1681,38.2311,84800.0
2012-10-22 10:30:00,48.58,48.67,48.36,48.5,62800.0,38.2311,38.3019,38.0579,38.1681,62800.0
2012-10-22 11:00:00,48.5,48.66,48.24,48.41,67100.0,38.1681,38.294,37.9635,38.0973,67100.0
2012-10-22 11:30:00,48.41,48.69,48.4,48.56,22300.0,38.0973,38.3176,38.0894,38.2153,22300.0
2012-10-22 12:00:00,48.53,48.64,48.46,48.56,23000.0,38.1917,38.2783,38.1366,38.2153,23000.0
2012-10-22 12:30:00,48.59,48.59,48.48,48.52,20400.0,38.2389,38.2389,38.1524,38.1839,20400.0
2012-10-22 13:00:00,48.52,48.55,48.09,48.15,18800.0,38.1839,38.2075,37.8455,37.8927,18800.0
2012-10-22 13:30:00,48.15,48.25,47.99,48.11,22200.0,37.8927,37.9714,37.7668,37.8612,22200.0
2012-10-22 14:00:00,48.09,48.39,48.09,48.23,19100.0,37.8455,38.0815,37.8455,37.9556,19100.0
2012-10-22 14:30:00,48.24,48.3,48.17,48.21,26400.0,37.9635,38.0107,37.9084,37.9399,26400.0
2012-10-22 15:00:00,48.22,48.48,48.14,48.44,44000.0,37.9478,38.1524,37.8848,38.1209,44000.0
2012-10-22 15:30:00,48.46,48.71,48.37,48.63,103800.0,38.1366,38.3334,38.0658,38.2704,103800.0
2012-10-23 09:30:00,47.86,47.99,47.5,47.75,57100.0,37.6645,37.7668,37.3811,37.5779,57100.0
2012-10-23 10:00:00,47.74,47.96,47.59,47.61,40500.0,37.57,37.7432,37.452,37.4677,40500.0
2012-10-23 10:30:00,47.6,47.69,47.45,47.64,40600.0,37.4598,37.5307,37.3418,37.4913,40600.0
2012-10-23 11:00:00,47.66,47.69,47.48,47.49,59300.0,37.5071,37.5307,37.3654,37.3733,59300.0
2012-10-23 11:30:00,47.49,47.49,47.24,47.39,48200.0,37.3733,37.3733,37.1765,37.2946,48200.0
2012-10-23 12:00:00,47.42,47.7,47.34,47.7,24400.0,37.3182,37.5385,37.2552,37.5385,24400.0
2012-10-23 12:30:00,47.69,47.91,47.69,47.77,21000.0,37.5307,37.7038,37.5307,37.5936,21000.0
2012-10-23 13:00:00,47.76,47.95,47.76,47.84,26300.0,37.5858,37.7353,37.5858,37.6487,26300.0
2012-10-23 13:30:00,47.84,47.95,47.79,47.87,31400.0,37.6487,37.7353,37.6094,37.6723,31400.0
2012-10-23 14:00:00,47.87,47.91,47.73,47.73,47400.0,37.6723,37.7038,37.5621,37.5621,47400.0
2012-10-23 14:30:00,47.76,48.11,47.68,48.11,50500.0,37.5858,37.8612,37.5228,37.8612,50500.0
2012-10-23 15:00:00,48.1,48.16,48.02,48.03,47900.0,37.8533,37.9005,37.7904,37.7982,47900.0
2012-10-23 15:30:00,48.02,48.06,47.79,47.88,99300.0,37.7904,37.8218,37.6094,37.6802,99300.0
2012-10-24 09:30:00,48.13,48.15,47.18,47.53,54500.0,37.8769,37.8927,37.1293,37.4048,54500.0
2012-10-24 10:00:00,47.53,47.87,47.38,47.74,66500.0,37.4048,37.6723,37.2867,37.57,66500.0
2012-10-24 10:30:00,47.72,47.89,47.69,47.8,55500.0,37.5543,37.6881,37.5307,37.6172,55500.0
2012-10-24 11:00:00,47.81,47.88,47.7,47.76,42000.0,37.6251,37.6802,37.5385,37.5858,42000.0
2012-10-24 11:30:00,47.78,47.78,47.6,47.66,36800.0,37.6015,37.6015,37.4598,37.5071,36800.0
2012-10-24 12:00:00,47.7,47.75,47.64,47.71,37500.0,37.5385,37.5779,37.4913,37.5464,37500.0
2012-10-24 12:30:00,47.71,47.82,47.71,47.79,51100.0,37.5464,37.633,37.5464,37.6094,51100.0
2012-10-24 13:00:00,47.81,47.87,47.73,47.83,25400.0,37.6251,37.6723,37.5621,37.6408,25400.0
2012-10-24 13:30:00,47.84,47.87,47.67,47.67,22200.0,37.6487,37.6723,37.5149,37.5149,22200.0
2012-10-24 14:00:00,47.66,47.74,47.54,47.66,26600.0,37.5071,37.57,37.4126,37.5071,26600.0
2012-10-24 14:30:00,47.68,47.7,47.44,47.44,46100.0,37.5228,37.5385,37.3339,37.3339,46100.0
2012-10-24 15:00:00,47.45,47.52,47.32,47.41,49100.0,37.3418,37.3969,37.2395,37.3103,49100.0
2012-10-24 15:30:00,47.43,47.49,47.28,47.37,89500.0,37.3261,37.3733,37.208,37.2788,89500.0
2012-10-25 09:30:00,47.78,47.84,47.13,47.36,52900.0,37.6015,37.6487,37.09,37.271,52900.0
2012-10-25 10:00:00,47.3,47.57,47.16,47.48,40500.0,37.2237,37.4362,37.1136,37.3654,40500.0
2012-10-25 10:30:00,47.49,47.49,47.31,47.45,45300.0,37.3733,37.3733,37.2316,37.3418,45300.0
2012-10-25 11:00:00,47.44,47.53,47.36,47.38,47100.0,37.3339,37.4048,37.271,37.2867,47100.0
2012-10-25 11:30:00,47.39,47.47,47.23,47.33,45500.0,37.2946,37.3575,37.1687,37.2474,45500.0
2012-10-25 12:00:00,47.36,47.4,47.18,47.31,29500.0,37.271,37.3024,37.1293,37.2316,29500.0
2012-10-25 12:30:00,47.29,47.53,47.18,47.53,44300.0,37.2159,37.4048,37.1293,37.4048,44300.0
2012-10-25 13:00:00,47.51,47.63,47.45,47.58,62900.0,37.389,37.4834,37.3418,37.4441,62900.0
2012-10-25 13:30:00,47.55,47.56,47.45,47.48,43400.0,37.4205,37.4284,37.3418,37.3654,43400.0
2012-10-25 14:00:00,47.49,47.52,47.33,47.39,56900.0,37.3733,37.3969,37.2474,37.2946,56900.0
2012-10-25 14:30:00,47.39,47.52,47.39,47.45,62200.0,37.2946,37.3969,37.2946,37.3418,62200.0
2012-10-25 15:00:00,47.45,47.5,47.28,47.3,162400.0,37.3418,37.3811,37.208,37.2237,162400.0
2012-10-25 15:30:00,47.3,47.42,47.21,47.42,251900.0,37.2237,37.3182,37.1529,37.3182,251900.0
2012-10-26 09:30:00,47.22,47.9,47.19,47.33,84700.0,37.1608,37.6959,37.1372,37.2474,84700.0
2012-10-26 10:00:00,47.32,47.56,47.22,47.36,53200.0,37.2395,37.4284,37.1608,37.271,53200.0
2012-10-26 10:30:00,47.35,47.49,47.27,47.33,32100.0,37.2631,37.3733,37.2001,37.2474,32100.0
2012-10-26 11:00:00,47.34,47.6,47.28,47.59,36800.0,37.2552,37.4598,37.208,37.452,36800.0
2012-10-26 11:30:00,47.59,47.62,47.34,47.34,26400.0,37.452,37.4756,37.2552,37.2552,26400.0
2012-10-26 12:00:00,47.33,47.35,47.19,47.26,41800.0,37.2474,37.2631,37.1372,37.1923,41800.0
2012-10-26 12:30:00,47.28,47.33,47.06,47.21,52000.0,37.208,37.2474,37.0349,37.1529,52000.0
2012-10-26 13:00:00,47.25,47.3,47.12,47.3,26600.0,37.1844,37.2237,37.0821,37.2237,26600.0
2012-10-26 13:30:00,47.29,47.5,47.25,47.28,48000.0,37.2159,37.3811,37.1844,37.208,48000.0
2012-10-26 14:00:00,47.28,47.36,47.23,47.33,59700.0,37.208,37.271,37.1687,37.2474,59700.0
2012-10-26 14:30:00,47.32,47.53,47.32,47.48,58400.0,37.2395,37.4048,37.2395,37.3654,58400.0
2012-10-26 15:00:00,47.46,47.7,47.46,47.7,80500.0,37.3497,37.5385,37.3497,37.5385,80500.0
2012-10-26 15:30:00,47.7,47.74,47.57,47.59,114100.0,37.5385,37.57,37.4362,37.452,114100.0
2012-10-31 09:30:00,45.8,46.26,44.2,45.58,316200.0,36.0433,36.4053,34.7841,35.8702,316200.0
2012-10-31 10:00:00,45.59,45.96,45.34,45.9,360200.0,35.878,36.1692,35.6813,36.122,360200.0
2012-10-31 10:30:00,45.92,45.93,45.27,45.71,165600.0,36.1377,36.1456,35.6262,35.9725,165600.0
2012-10-31 11:00:00,45.72,45.73,45.41,45.47,105900.0,35.9803,35.9882,35.7364,35.7836,105900.0
2012-10-31 11:30:00,45.48,45.6,45.22,45.58,153100.0,35.7915,35.8859,35.5868,35.8702,153100.0
2012-10-31 12:00:00,45.58,45.72,45.53,45.58,148600.0,35.8702,35.9803,35.8308,35.8702,148600.0
2012-10-31 12:30:00,45.56,45.67,45.5,45.6,126300.0,35.8544,35.941,35.8072,35.8859,126300.0
2012-10-31 13:00:00,45.61,45.64,45.47,45.49,176300.0,35.8938,35.9174,35.7836,35.7993,176300.0
2012-10-31 13:30:00,45.5,45.62,45.47,45.48,175200.0,35.8072,35.9016,35.7836,35.7915,175200.0
2012-10-31 14:00:00,45.48,45.6,45.41,45.42,191400.0,35.7915,35.8859,35.7364,35.7442,191400.0
2012-10-31 14:30:00,45.42,45.45,45.31,45.34,164200.0,35.7442,35.7679,35.6577,35.6813,164200.0
2012-10-31 15:00:00,45.33,45.46,45.31,45.4,212600.0,35.6734,35.7757,35.6577,35.7285,212600.0
2012-10-31 15:30:00,45.4,45.52,45.38,45.51,411600.0,35.7285,35.8229,35.7128,35.8151,411600.0
2012-11-01 09:30:00,45.74,45.77,44.8,45.41,209700.0,35.9961,36.0197,35.2563,35.7364,209700.0
2012-11-01 10:00:00,45.41,46.15,45.4,45.99,288500.0,35.7364,36.3187,35.7285,36.1928,288500.0
2012-11-01 10:30:00,46.01,46.48,46.01,46.41,160700.0,36.2086,36.5784,36.2086,36.5233,160700.0
2012-11-01 11:00:00,46.41,46.45,46.3,46.34,124800.0,36.5233,36.5548,36.4368,36.4683,124800.0
2012-11-01 11:30:00,46.35,46.46,46.31,46.36,88600.0,36.4761,36.5627,36.4446,36.484,88600.0
2012-11-01 12:00:00,46.36,46.46,46.32,46.45,99000.0,36.484,36.5627,36.4525,36.5548,99000.0
2012-11-01 12:30:00,46.44,46.46,46.31,46.37,69100.0,36.547,36.5627,36.4446,36.4919,69100.0
2012-11-01 13:00:00,46.38,46.48,46.33,46.43,102800.0,36.4997,36.5784,36.4604,36.5391,102800.0
2012-11-01 13:30:00,46.42,46.64,46.38,46.63,76200.0,36.5312,36.7043,36.4997,36.6965,76200.0
2012-11-01 14:00:00,46.63,46.7,46.58,46.65,73200.0,36.6965,36.7516,36.6571,36.7122,73200.0
2012-11-01 14:30:00,46.65,47.05,46.61,47.02,129800.0,36.7122,37.027,36.6807,37.0034,129800.0
2012-11-01 15:00:00,47.01,47.09,46.75,46.9,137000.0,36.9955,37.0585,36.7909,36.909,137000.0
2012-11-01 15:30:00,46.9,47.0,46.73,46.97,315300.0,36.909,36.9877,36.7752,36.964,315300.0
2012-11-02 09:30:00,47.25,47.25,46.61,46.82,67600.0,37.1844,37.1844,36.6807,36.846,67600.0
2012-11-02 10:00:00,46.82,46.87,46.44,46.49,93300.0,36.846,36.8854,36.547,36.5863,93300.0
2012-11-02 10:30:00,46.49,46.57,46.25,46.28,59100.0,36.5863,36.6493,36.3974,36.421,59100.0
2012-11-02 11:00:00,46.27,46.27,46.13,46.19,52100.0,36.4132,36.4132,36.303,36.3502,52100.0
2012-11-02 11:30:00,46.18,46.29,45.89,45.91,61700.0,36.3423,36.4289,36.1141,36.1299,61700.0
2012-11-02 12:00:00,45.89,46.0,45.89,45.9,54300.0,36.1141,36.2007,36.1141,36.122,54300.0
2012-11-02 12:30:00,45.9,46.01,45.9,45.95,62500.0,36.122,36.2086,36.122,36.1613,62500.0
2012-11-02 13:00:00,45.95,46.0,45.87,46.0,53100.0,36.1613,36.2007,36.0984,36.2007,53100.0
2012-11-02 13:30:00,46.0,46.05,45.89,45.9,49800.0,36.2007,36.24,36.1141,36.122,49800.0
2012-11-02 14:00:00,45.89,46.0,45.86,45.98,49700.0,36.1141,36.2007,36.0905,36.1849,49700.0
2012-11-02 14:30:00,45.97,46.01,45.83,45.93,87100.0,36.1771,36.2086,36.0669,36.1456,87100.0
2012-11-02 15:00:00,45.93,46.05,45.89,45.91,135900.0,36.1456,36.24,36.1141,36.1299,135900.0
2012-11-02 15:30:00,45.9,46.0,45.71,45.78,309300.0,36.122,36.2007,35.9725,36.0276,309300.0
2012-11-05 09:30:00,45.66,46.1,45.56,46.04,70600.0,35.9331,36.2794,35.8544,36.2322,70600.0
2012-11-05 10:00:00,46.04,46.13,45.83,45.85,98500.0,36.2322,36.303,36.0669,36.0826,98500.0
2012-11-05 10:30:00,45.84,45.98,45.59,45.85,107800.0,36.0748,36.1849,35.878,36.0826,107800.0
2012-11-05 11:00:00,45.85,45.95,45.8,45.87,60900.0,36.0826,36.1613,36.0433,36.0984,60900.0
2012-11-05 11:30:00,45.87,45.87,45.58,45.69,70800.0,36.0984,36.0984,35.8702,35.9567,70800.0
2012-11-05 12:00:00,45.68,45.69,45.5,45.51,52900.0,35.9489,35.9567,35.8072,35.8151,52900.0
2012-11-05 12:30:00,45.52,45.66,45.5,45.61,62600.0,35.8229,35.9331,35.8072,35.8938,62600.0
2012-11-05 13:00:00,45.63,45.73,45.59,45.65,45200.0,35.9095,35.9882,35.878,35.9252,45200.0
2012-11-05 13:30:00,45.64,45.75,45.61,45.63,35200.0,35.9174,36.0039,35.8938,35.9095,35200.0
2012-11-05 14:00:00,45.62,45.77,45.6,45.73,49600.0,35.9016,36.0197,35.8859,35.9882,49600.0
2012-11-05 14:30:00,45.73,45.81,45.65,45.74,81800.0,35.9882,36.0512,35.9252,35.9961,81800.0
2012-11-05 15:00:00,45.73,45.9,45.69,45.84,110100.0,35.9882,36.122,35.9567,36.0748,110100.0
2012-11-05 15:30:00,45.84,46.0,45.77,45.94,167300.0,36.0748,36.2007,36.0197,36.1535,167300.0
2012-11-06 09:30:00,46.17,46.33,46.02,46.28,69000.0,36.3345,36.4604,36.2164,36.421,69000.0
2012-11-06 10:00:00,46.29,46.3,46.13,46.16,60600.0,36.4289,36.4368,36.303,36.3266,60600.0
2012-11-06 10:30:00,46.18,46.46,46.12,46.34,86000.0,36.3423,36.5627,36.2951,36.4683,86000.0
2012-11-06 11:00:00,46.34,46.34,46.23,46.3,48900.0,36.4683,36.4683,36.3817,36.4368,48900.0
2012-11-06 11:30:00,46.29,46.43,46.28,46.29,51100.0,36.4289,36.5391,36.421,36.4289,51100.0
2012-11-06 12:00:00,46.3,46.39,46.27,46.35,58200.0,36.4368,36.5076,36.4132,36.4761,58200.0
2012-11-06 12:30:00,46.37,46.42,46.26,46.28,25500.0,36.4919,36.5312,36.4053,36.421,25500.0
2012-11-06 13:00:00,46.3,46.3,46.19,46.21,37500.0,36.4368,36.4368,36.3502,36.366,37500.0
2012-11-06 13:30:00,46.2,46.32,46.14,46.24,39700.0,36.3581,36.4525,36.3109,36.3896,39700.0
2012-11-06 14:00:00,46.26,46.27,46.13,46.14,60600.0,36.4053,36.4132,36.303,36.3109,60600.0
2012-11-06 14:30:00,46.14,46.19,46.07,46.12,60200.0,36.3109,36.3502,36.2558,36.2951,60200.0
2012-11-06 15:00:00,46.12,46.15,46.04,46.09,85300.0,36.2951,36.3187,36.2322,36.2715,85300.0
2012-11-06 15:30:00,46.08,46.19,46.0,46.12,221000.0,36.2636,36.3502,36.2007,36.2951,221000.0
2012-11-07 09:30:00,45.49,45.63,44.98,45.59,129200.0,35.7993,35.9095,35.398,35.878,129200.0
2012-11-07 10:00:00,45.56,45.64,45.32,45.32,139600.0,35.8544,35.9174,35.6655,35.6655,139600.0
2012-11-07 10:30:00,45.37,45.39,44.96,44.98,117900.0,35.7049,35.7206,35.3822,35.398,117900.0
2012-11-07 11:00:00,44.99,45.14,44.93,44.94,112500.0,35.4058,35.5239,35.3586,35.3665,112500.0
2012-11-07 11:30:00,44.94,45.04,44.84,45.01,76000.0,35.3665,35.4452,35.2878,35.4216,76000.0
2012-11-07 12:00:00,45.03,45.08,44.89,44.98,48500.0,35.4373,35.4767,35.3271,35.398,48500.0
2012-11-07 12:30:00,44.98,45.19,44.93,45.1,137000.0,35.398,35.5632,35.3586,35.4924,137000.0
2012-11-07 13:00:00,45.09,45.3,45.04,45.23,57400.0,35.4845,35.6498,35.4452,35.5947,57400.0
2012-11-07 13:30:00,45.25,45.37,44.95,45.01,133000.0,35.6105,35.7049,35.3744,35.4216,133000.0
2012-11-07 14:00:00,45.04,45.15,44.99,45.02,74000.0,35.4452,35.5318,35.4058,35.4295,74000.0
2012-11-07 14:30:00,45.03,45.03,44.83,44.92,56400.0,35.4373,35.4373,35.2799,35.3508,56400.0
2012-11-07 15:00:00,44.92,45.07,44.85,45.01,142800.0,35.3508,35.4688,35.2957,35.4216,142800.0
2012-11-07 15:30:00,45.03,45.18,44.95,44.97,180000.0,35.4373,35.5554,35.3744,35.3901,180000.0
2012-11-08 09:30:00,44.8,44.92,44.57,44.61,106700.0,35.2563,35.3508,35.0753,35.1068,106700.0
2012-11-08 10:00:00,44.63,44.66,44.31,44.45,107200.0,35.1225,35.1461,34.8707,34.9809,107200.0
2012-11-08 10:30:00,44.48,44.67,44.34,44.57,79000.0,35.0045,35.154,34.8943,35.0753,79000.0
2012-11-08 11:00:00,44.58,44.67,44.3,44.55,74800.0,35.0832,35.154,34.8628,35.0596,74800.0
2012-11-08 11:30:00,44.54,44.6,44.41,44.56,17000.0,35.0517,35.0989,34.9494,35.0674,17000.0
2012-11-08 12:00:00,44.58,44.64,44.41,44.51,59000.0,35.0832,35.1304,34.9494,35.0281,59000.0
2012-11-08 12:30:00,44.51,44.51,44.23,44.25,35500.0,35.0281,35.0281,34.8077,34.8235,35500.0
2012-11-08 13:00:00,44.27,44.29,44.05,44.12,47400.0,34.8392,34.855,34.6661,34.7212,47400.0
2012-11-08 13:30:00,44.13,44.41,44.06,44.39,43100.0,34.729,34.9494,34.674,34.9337,43100.0
2012-11-08 14:00:00,44.39,44.45,44.29,44.41,62600.0,34.9337,34.9809,34.855,34.9494,62600.0
2012-11-08 14:30:00,44.41,44.45,44.25,44.35,48900.0,34.9494,34.9809,34.8235,34.9022,48900.0
2012-11-08 15:00:00,44.34,44.42,44.31,44.38,80400.0,34.8943,34.9573,34.8707,34.9258,80400.0
2012-11-08 15:30:00,44.36,44.44,44.26,44.26,200700.0,34.9101,34.973,34.8314,34.8314,200700.0
2012-11-09 09:30:00,44.22,44.58,44.03,44.37,73100.0,34.7999,35.0832,34.6504,34.9179,73100.0
2012-11-09 10:00:00,44.37,44.67,44.3,44.49,130800.0,34.9179,35.154,34.8628,35.0124,130800.0
2012-11-09 10:30:00,44.48,44.59,44.34,44.54,54500.0,35.0045,35.0911,34.8943,35.0517,54500.0
2012-11-09 11:00:00,44.52,44.59,44.35,44.4,37600.0,35.036,35.0911,34.9022,34.9415,37600.0
2012-11-09 11:30:00,44.4,44.54,44.33,44.48,31000.0,34.9415,35.0517,34.8864,35.0045,31000.0
2012-11-09 12:00:00,44.49,44.69,44.49,44.63,39000.0,35.0124,35.1698,35.0124,35.1225,39000.0
2012-11-09 12:30:00,44.66,44.66,44.56,44.57,44600.0,35.1461,35.1461,35.0674,35.0753,44600.0
2012-11-09 13:00:00,44.56,44.6,44.34,44.34,38800.0,35.0674,35.0989,34.8943,34.8943,38800.0
2012-11-09 13:30:00,44.23,44.35,44.14,44.35,61100.0,34.8077,34.9022,34.7369,34.9022,61100.0
2012-11-09 14:00:00,44.35,44.41,44.25,44.41,20400.0,34.9022,34.9494,34.8235,34.9494,20400.0
2012-11-09 14:30:00,44.41,44.62,44.4,44.4,25800.0,34.9494,35.1147,34.9415,34.9415,25800.0
2012-11-09 15:00:00,44.41,44.47,44.31,44.37,46800.0,34.9494,34.9966,34.8707,34.9179,46800.0
2012-11-09 15:30:00,44.38,44.46,44.24,44.34,127600.0,34.9258,34.9888,34.8156,34.8943,127600.0
2012-11-12 09:30:00,44.37,44.9,44.34,44.9,152700.0,34.9179,35.335,34.8943,35.335,152700.0
2012-11-12 10:00:00,44.88,44.9,44.74,44.82,55400.0,35.3193,35.335,35.2091,35.2721,55400.0
2012-11-12 10:30:00,44.82,44.9,44.76,44.79,81900.0,35.2721,35.335,35.2248,35.2485,81900.0
2012-11-12 11:00:00,44.79,44.86,44.78,44.82,42800.0,35.2485,35.3035,35.2406,35.2721,42800.0
2012-11-12 11:30:00,44.84,44.84,44.74,44.77,35200.0,35.2878,35.2878,35.2091,35.2327,35200.0
2012-11-12 12:00:00,44.76,44.78,44.71,44.72,27600.0,35.2248,35.2406,35.1855,35.1934,27600.0
2012-11-12 12:30:00,44.73,44.83,44.73,44.83,13600.0,35.2012,35.2799,35.2012,35.2799,13600.0
2012-11-12 13:00:00,44.83,45.33,44.81,45.3,116000.0,35.2799,35.6734,35.2642,35.6498,116000.0
2012-11-12 13:30:00,45.32,45.35,45.18,45.2,80900.0,35.6655,35.6892,35.5554,35.5711,80900.0
2012-11-12 14:00:00,45.19,45.22,45.12,45.13,57200.0,35.5632,35.5868,35.5082,35.516,57200.0
2012-11-12 14:30:00,45.13,45.13,44.86,44.95,71200.0,35.516,35.516,35.3035,35.3744,71200.0
2012-11-12 15:00:00,44.95,45.01,44.94,44.97,54600.0,35.3744,35.4216,35.3665,35.3901,54600.0
2012-11-12 15:30:00,44.98,45.05,44.83,44.85,189100.0,35.398,35.4531,35.2799,35.2957,189100.0
2012-11-13 09:30:00,44.64,45.05,44.01,44.95,99000.0,35.1304,35.4531,34.6346,35.3744,99000.0
2012-11-13 10:00:00,44.95,44.95,44.7,44.82,61500.0,35.3744,35.3744,35.1776,35.2721,61500.0
2012-11-13 10:30:00,44.85,45.16,44.72,45.16,128800.0,35.2957,35.5396,35.1934,35.5396,128800.0
2012-11-13 11:00:00,45.18,45.58,45.17,45.53,89300.0,35.5554,35.8702,35.5475,35.8308,89300.0
2012-11-13 11:30:00,45.52,45.55,45.4,45.54,77800.0,35.8229,35.8465,35.7285,35.8387,77800.0
2012-11-13 12:00:00,45.54,45.54,45.22,45.25,70600.0,35.8387,35.8387,35.5868,35.6105,70600.0
2012-11-13 12:30:00,45.24,45.29,45.01,45.02,82200.0,35.6026,35.6419,35.4216,35.4295,82200.0
2012-11-13 13:00:00,45.05,45.16,44.98,45.16,56700.0,35.4531,35.5396,35.398,35.5396,56700.0
2012-11-13 13:30:00,45.16,45.27,45.11,45.23,58100.0,35.5396,35.6262,35.5003,35.5947,58100.0
2012-11-13 14:00:00,45.23,45.39,45.19,45.24,121400.0,35.5947,35.7206,35.5632,35.6026,121400.0
2012-11-13 14:30:00,45.24,45.26,45.16,45.21,69400.0,35.6026,35.6183,35.5396,35.579,69400.0
2012-11-13 15:00:00,45.22,45.25,44.87,44.95,154600.0,35.5868,35.6105,35.3114,35.3744,154600.0
2012-11-13 15:30:00,44.95,45.1,44.8,44.81,219300.0,35.3744,35.4924,35.2563,35.2642,219300.0
2012-11-14 09:30:00,45.12,45.21,44.54,44.8,95100.0,35.5082,35.579,35.0517,35.2563,95100.0
2012-11-14 10:00:00,44.83,44.87,44.54,44.55,44600.0,35.2799,35.3114,35.0517,35.0596,44600.0
2012-11-14 10:30:00,44.54,44.54,44.27,44.52,55000.0,35.0517,35.0517,34.8392,35.036,55000.0
2012-11-14 11:00:00,44.5,44.56,44.3,44.56,124900.0,35.0202,35.0674,34.8628,35.0674,124900.0
2012-11-14 11:30:00,44.56,44.84,44.56,44.67,102800.0,35.0674,35.2878,35.0674,35.154,102800.0
2012-11-14 12:00:00,44.69,44.78,44.54,44.71,70500.0,35.1698,35.2406,35.0517,35.1855,70500.0
2012-11-14 12:30:00,44.7,44.73,44.37,44.37,87200.0,35.1776,35.2012,34.9179,34.9179,87200.0
2012-11-14 13:00:00,44.36,44.46,44.14,44.21,83500.0,34.9101,34.9888,34.7369,34.792,83500.0
2012-11-14 13:30:00,44.2,44.29,44.14,44.23,74100.0,34.7841,34.855,34.7369,34.8077,74100.0
2012-11-14 14:00:00,44.24,44.28,43.94,44.02,91200.0,34.8156,34.8471,34.5795,34.6425,91200.0
2012-11-14 14:30:00,44.03,44.04,43.83,43.85,75200.0,34.6504,34.6582,34.493,34.5087,75200.0
2012-11-14 15:00:00,43.84,43.85,43.38,43.41,274500.0,34.5008,34.5087,34.1388,34.1624,274500.0
2012-11-14 15:30:00,43.41,43.49,43.25,43.38,255400.0,34.1624,34.2254,34.0365,34.1388,255400.0
2012-11-15 09:30:00,43.28,43.77,43.03,43.27,226800.0,34.0601,34.4457,33.8634,34.0523,226800.0
2012-11-15 10:00:00,43.27,43.39,43.11,43.22,264000.0,34.0523,34.1467,33.9263,34.0129,264000.0
2012-11-15 10:30:00,43.22,43.39,43.15,43.19,137400.0,34.0129,34.1467,33.9578,33.9893,137400.0
2012-11-15 11:00:00,43.18,43.2,43.02,43.09,53600.0,33.9814,33.9972,33.8555,33.9106,53600.0
2012-11-15 11:30:00,43.08,43.17,42.87,42.95,72300.0,33.9027,33.9736,33.7375,33.8004,72300.0
2012-11-15 12:00:00,42.94,42.98,42.6,42.62,92100.0,33.7926,33.824,33.525,33.5407,92100.0
2012-11-15 12:30:00,42.62,42.79,42.48,42.75,100300.0,33.5407,33.6745,33.4305,33.643,100300.0
2012-11-15 13:00:00,42.76,43.05,42.75,43.03,96800.0,33.6509,33.8791,33.643,33.8634,96800.0
2012-11-15 13:30:00,43.05,43.2,43.02,43.18,179100.0,33.8791,33.9972,33.8555,33.9814,179100.0
2012-11-15 14:00:00,43.18,43.2,43.06,43.16,114500.0,33.9814,33.9972,33.887,33.9657,114500.0
2012-11-15 14:30:00,43.17,43.22,43.05,43.11,160800.0,33.9736,34.0129,33.8791,33.9263,160800.0
2012-11-15 15:00:00,43.11,43.22,42.97,43.19,128200.0,33.9263,34.0129,33.8162,33.9893,128200.0
2012-11-15 15:30:00,43.18,43.25,43.07,43.19,387900.0,33.9814,34.0365,33.8949,33.9893,387900.0
2012-11-16 09:30:00,43.37,43.5,43.14,43.18,309700.0,34.131,34.2333,33.9499,33.9814,309700.0
2012-11-16 10:00:00,43.2,43.31,42.78,43.15,309100.0,33.9972,34.0837,33.6666,33.9578,309100.0
2012-11-16 10:30:00,43.18,43.26,42.98,43.06,160500.0,33.9814,34.0444,33.824,33.887,160500.0
2012-11-16 11:00:00,43.05,43.11,42.83,42.86,136800.0,33.8791,33.9263,33.706,33.7296,136800.0
2012-11-16 11:30:00,42.85,43.38,42.85,43.37,111500.0,33.7217,34.1388,33.7217,34.131,111500.0
2012-11-16 12:00:00,43.36,43.48,43.12,43.24,98500.0,34.1231,34.2175,33.9342,34.0286,98500.0
2012-11-16 12:30:00,43.21,43.31,43.19,43.22,84800.0,34.005,34.0837,33.9893,34.0129,84800.0
2012-11-16 13:00:00,43.21,43.27,43.09,43.17,43400.0,34.005,34.0523,33.9106,33.9736,43400.0
2012-11-16 13:30:00,43.18,43.2,42.99,42.99,62700.0,33.9814,33.9972,33.8319,33.8319,62700.0
2012-11-16 14:00:00,42.99,43.05,42.89,42.91,132400.0,33.8319,33.8791,33.7532,33.7689,132400.0
2012-11-16 14:30:00,42.92,43.03,42.8,43.0,135400.0,33.7768,33.8634,33.6824,33.8398,135400.0
2012-11-16 15:00:00,43.0,43.17,42.99,43.14,163200.0,33.8398,33.9736,33.8319,33.9499,163200.0
2012-11-16 15:30:00,43.12,43.23,43.07,43.2,297000.0,33.9342,34.0208,33.8949,33.9972,297000.0
2012-11-19 09:30:00,43.74,44.52,43.64,44.37,165700.0,34.4221,35.036,34.3434,34.9179,165700.0
2012-11-19 10:00:00,44.37,44.67,44.32,44.55,119400.0,34.9179,35.154,34.8786,35.0596,119400.0
2012-11-19 10:30:00,44.55,44.62,44.44,44.57,108100.0,35.0596,35.1147,34.973,35.0753,108100.0
2012-11-19 11:00:00,44.56,44.65,44.52,44.59,65400.0,35.0674,35.1383,35.036,35.0911,65400.0
2012-11-19 11:30:00,44.58,44.68,44.57,44.61,72700.0,35.0832,35.1619,35.0753,35.1068,72700.0
2012-11-19 12:00:00,44.6,44.8,44.6,44.77,98600.0,35.0989,35.2563,35.0989,35.2327,98600.0
2012-11-19 12:30:00,44.77,44.79,44.55,44.57,58000.0,35.2327,35.2485,35.0596,35.0753,58000.0
2012-11-19 13:00:00,44.55,44.7,44.55,44.68,64800.0,35.0596,35.1776,35.0596,35.1619,64800.0
2012-11-19 13:30:00,44.67,44.68,44.52,44.57,69300.0,35.154,35.1619,35.036,35.0753,69300.0
2012-11-19 14:00:00,44.58,44.58,44.22,44.22,104500.0,35.0832,35.0832,34.7999,34.7999,104500.0
2012-11-19 14:30:00,44.22,44.36,44.09,44.12,157200.0,34.7999,34.9101,34.6976,34.7212,157200.0
2012-11-19 15:00:00,44.13,44.4,44.1,44.38,153300.0,34.729,34.9415,34.7054,34.9258,153300.0
2012-11-19 15:30:00,44.38,44.51,44.36,44.51,224900.0,34.9258,35.0281,34.9101,35.0281,224900.0
2012-11-20 09:30:00,44.4,44.76,44.08,44.6,53600.0,34.9415,35.2248,34.6897,35.0989,53600.0
2012-11-20 10:00:00,44.65,44.67,44.4,44.43,50900.0,35.1383,35.154,34.9415,34.9651,50900.0
2012-11-20 10:30:00,44.43,44.55,44.09,44.18,67300.0,34.9651,35.0596,34.6976,34.7684,67300.0
2012-11-20 11:00:00,44.17,44.47,44.11,44.37,52000.0,34.7605,34.9966,34.7133,34.9179,52000.0
2012-11-20 11:30:00,44.37,44.61,44.37,44.56,67900.0,34.9179,35.1068,34.9179,35.0674,67900.0
2012-11-20 12:00:00,44.55,44.61,44.4,44.47,50400.0,35.0596,35.1068,34.9415,34.9966,50400.0
2012-11-20 12:30:00,44.47,44.5,44.37,44.4,46900.0,34.9966,35.0202,34.9179,34.9415,46900.0
2012-11-20 13:00:00,44.42,44.45,44.16,44.18,80100.0,34.9573,34.9809,34.7527,34.7684,80100.0
2012-11-20 13:30:00,44.17,44.22,44.06,44.19,44700.0,34.7605,34.7999,34.674,34.7763,44700.0
2012-11-20 14:00:00,44.21,44.41,44.21,44.39,57400.0,34.792,34.9494,34.792,34.9337,57400.0
2012-11-20 14:30:00,44.38,44.4,44.19,44.36,75800.0,34.9258,34.9415,34.7763,34.9101,75800.0
2012-11-20 15:00:00,44.36,44.47,44.33,44.41,65200.0,34.9101,34.9966,34.8864,34.9494,65200.0
2012-11-20 15:30:00,44.42,44.56,44.41,44.55,123300.0,34.9573,35.0674,34.9494,35.0596,123300.0
2012-11-21 09:30:00,44.3,44.52,44.0,44.12,172100.0,34.8628,35.036,34.6267,34.7212,172100.0
2012-11-21 10:00:00,44.12,44.63,44.03,44.63,62400.0,34.7212,35.1225,34.6504,35.1225,62400.0
2012-11-21 10:30:00,44.59,44.8,44.48,44.48,53400.0,35.0911,35.2563,35.0045,35.0045,53400.0
2012-11-21 11:00:00,44.49,44.58,44.31,44.54,28000.0,35.0124,35.0832,34.8707,35.0517,28000.0
2012-11-21 11:30:00,44.53,44.53,44.34,44.42,27100.0,35.0438,35.0438,34.8943,34.9573,27100.0
2012-11-21 12:00:00,44.42,44.49,44.31,44.49,14400.0,34.9573,35.0124,34.8707,35.0124,14400.0
2012-11-21 12:30:00,44.5,44.61,44.46,44.54,33000.0,35.0202,35.1068,34.9888,35.0517,33000.0
2012-11-21 13:00:00,44.53,44.65,44.52,44.63,27200.0,35.0438,35.1383,35.036,35.1225,27200.0
2012-11-21 13:30:00,44.62,44.71,44.62,44.68,38900.0,35.1147,35.1855,35.1147,35.1619,38900.0
2012-11-21 14:00:00,44.68,44.69,44.6,44.67,25100.0,35.1619,35.1698,35.0989,35.154,25100.0
2012-11-21 14:30:00,44.67,44.68,44.5,44.51,34000.0,35.154,35.1619,35.0202,35.0281,34000.0
2012-11-21 15:00:00,44.52,44.56,44.47,44.49,46600.0,35.036,35.0674,34.9966,35.0124,46600.0
2012-11-21 15:30:00,44.48,44.61,44.47,44.6,101500.0,35.0045,35.1068,34.9966,35.0989,101500.0
2012-11-23 09:30:00,44.92,45.62,44.77,45.54,133300.0,35.3508,35.9016,35.2327,35.8387,133300.0
2012-11-23 10:00:00,45.55,45.73,45.29,45.69,85600.0,35.8465,35.9882,35.6419,35.9567,85600.0
2012-11-23 10:30:00,45.69,45.82,45.56,45.56,95100.0,35.9567,36.059,35.8544,35.8544,95100.0
2012-11-23 11:00:00,45.55,45.64,45.48,45.53,72600.0,35.8465,35.9174,35.7915,35.8308,72600.0
2012-11-23 11:30:00,45.53,45.57,45.39,45.42,48300.0,35.8308,35.8623,35.7206,35.7442,48300.0
2012-11-23 12:00:00,45.42,45.46,45.35,45.44,63500.0,35.7442,35.7757,35.6892,35.76,63500.0
2012-11-23 12:30:00,45.43,45.62,45.42,45.61,88600.0,35.7521,35.9016,35.7442,35.8938,88600.0
2012-11-26 09:30:00,45.45,45.6,45.19,45.27,80500.0,35.7679,35.8859,35.5632,35.6262,80500.0
2012-11-26 10:00:00,45.27,45.32,45.01,45.05,64900.0,35.6262,35.6655,35.4216,35.4531,64900.0
2012-11-26 10:30:00,45.04,45.11,44.81,44.85,83700.0,35.4452,35.5003,35.2642,35.2957,83700.0
2012-11-26 11:00:00,44.86,44.89,44.67,44.84,61500.0,35.3035,35.3271,35.154,35.2878,61500.0
2012-11-26 11:30:00,44.84,44.97,44.82,44.89,38900.0,35.2878,35.3901,35.2721,35.3271,38900.0
2012-11-26 12:00:00,44.88,44.92,44.82,44.89,30600.0,35.3193,35.3508,35.2721,35.3271,30600.0
2012-11-26 12:30:00,44.88,45.1,44.87,45.07,32600.0,35.3193,35.4924,35.3114,35.4688,32600.0
2012-11-26 13:00:00,45.07,45.25,45.03,45.21,41800.0,35.4688,35.6105,35.4373,35.579,41800.0
2012-11-26 13:30:00,45.2,45.26,45.15,45.2,35600.0,35.5711,35.6183,35.5318,35.5711,35600.0
2012-11-26 14:00:00,45.18,45.24,45.1,45.18,25300.0,35.5554,35.6026,35.4924,35.5554,25300.0
2012-11-26 14:30:00,45.18,45.27,45.15,45.22,44200.0,35.5554,35.6262,35.5318,35.5868,44200.0
2012-11-26 15:00:00,45.21,45.23,45.08,45.13,87600.0,35.579,35.5947,35.4767,35.516,87600.0
2012-11-26 15:30:00,45.12,45.17,45.05,45.08,241100.0,35.5082,35.5475,35.4531,35.4767,241100.0
2012-11-27 09:30:00,45.02,45.65,44.75,45.48,44600.0,35.4295,35.9252,35.217,35.7915,44600.0
2012-11-27 10:00:00,45.49,45.49,45.19,45.19,46300.0,35.7993,35.7993,35.5632,35.5632,46300.0
2012-11-27 10:30:00,45.22,45.44,45.13,45.37,25400.0,35.5868,35.76,35.516,35.7049,25400.0
2012-11-27 11:00:00,45.37,45.49,45.32,45.49,28600.0,35.7049,35.7993,35.6655,35.7993,28600.0
2012-11-27 11:30:00,45.47,45.64,45.41,45.59,46500.0,35.7836,35.9174,35.7364,35.878,46500.0
2012-11-27 12:00:00,45.57,45.67,45.57,45.63,28500.0,35.8623,35.941,35.8623,35.9095,28500.0
2012-11-27 12:30:00,45.61,45.68,45.56,45.66,15000.0,35.8938,35.9489,35.8544,35.9331,15000.0
2012-11-27 13:00:00,45.64,45.8,45.61,45.78,52700.0,35.9174,36.0433,35.8938,36.0276,52700.0
2012-11-27 13:30:00,45.77,45.86,45.72,45.79,55200.0,36.0197,36.0905,35.9803,36.0354,55200.0
2012-11-27 14:00:00,45.79,45.91,45.63,45.71,84600.0,36.0354,36.1299,35.9095,35.9725,84600.0
2012-11-27 14:30:00,45.68,45.73,45.53,45.64,79700.0,35.9489,35.9882,35.8308,35.9174,79700.0
2012-11-27 15:00:00,45.64,45.83,45.61,45.8,126000.0,35.9174,36.0669,35.8938,36.0433,126000.0
2012-11-27 15:30:00,45.8,45.8,45.43,45.47,136600.0,36.0433,36.0433,35.7521,35.7836,136600.0
2012-11-28 09:30:00,45.36,45.57,45.1,45.34,73000.0,35.697,35.8623,35.4924,35.6813,73000.0
2012-11-28 10:00:00,45.3,45.48,45.03,45.32,74100.0,35.6498,35.7915,35.4373,35.6655,74100.0
2012-11-28 10:30:00,45.31,45.52,45.23,45.46,73100.0,35.6577,35.8229,35.5947,35.7757,73100.0
2012-11-28 11:00:00,45.46,45.82,45.44,45.75,65900.0,35.7757,36.059,35.76,36.0039,65900.0
2012-11-28 11:30:00,45.76,45.77,45.42,45.44,47200.0,36.0118,36.0197,35.7442,35.76,47200.0
2012-11-28 12:00:00,45.41,45.71,45.28,45.71,53300.0,35.7364,35.9725,35.6341,35.9725,53300.0
2012-11-28 12:30:00,45.68,45.95,45.68,45.9,94100.0,35.9489,36.1613,35.9489,36.122,94100.0
2012-11-28 13:00:00,45.9,45.93,45.79,45.88,61200.0,36.122,36.1456,36.0354,36.1062,61200.0
2012-11-28 13:30:00,45.88,46.04,45.88,45.96,72800.0,36.1062,36.2322,36.1062,36.1692,72800.0
2012-11-28 14:00:00,45.97,46.02,45.83,45.93,81600.0,36.1771,36.2164,36.0669,36.1456,81600.0
2012-11-28 14:30:00,45.93,45.99,45.83,45.87,77800.0,36.1456,36.1928,36.0669,36.0984,77800.0
2012-11-28 15:00:00,45.87,46.1,45.81,46.09,158000.0,36.0984,36.2794,36.0512,36.2715,158000.0
2012-11-28 15:30:00,46.08,46.15,46.0,46.14,164100.0,36.2636,36.3187,36.2007,36.3109,164100.0
2012-11-29 09:30:00,46.36,46.44,46.18,46.29,70400.0,36.484,36.547,36.3423,36.4289,70400.0
2012-11-29 10:00:00,46.3,46.53,46.23,46.5,138000.0,36.4368,36.6178,36.3817,36.5942,138000.0
2012-11-29 10:30:00,46.49,46.65,46.4,46.58,46000.0,36.5863,36.7122,36.5155,36.6571,46000.0
2012-11-29 11:00:00,46.58,46.74,46.55,46.64,41100.0,36.6571,36.783,36.6335,36.7043,41100.0
2012-11-29 11:30:00,46.61,46.68,46.39,46.53,68200.0,36.6807,36.7358,36.5076,36.6178,68200.0
2012-11-29 12:00:00,46.53,46.72,46.45,46.57,67000.0,36.6178,36.7673,36.5548,36.6493,67000.0
2012-11-29 12:30:00,46.57,46.63,46.5,46.53,89800.0,36.6493,36.6965,36.5942,36.6178,89800.0
2012-11-29 13:00:00,46.54,46.65,46.51,46.63,54500.0,36.6257,36.7122,36.602,36.6965,54500.0
2012-11-29 13:30:00,46.63,46.76,46.63,46.7,44700.0,36.6965,36.7988,36.6965,36.7516,44700.0
2012-11-29 14:00:00,46.7,46.74,46.59,46.59,22500.0,36.7516,36.783,36.665,36.665,22500.0
2012-11-29 14:30:00,46.59,46.64,46.59,46.62,29900.0,36.665,36.7043,36.665,36.6886,29900.0
2012-11-29 15:00:00,46.61,46.63,46.46,46.53,45700.0,36.6807,36.6965,36.5627,36.6178,45700.0
2012-11-29 15:30:00,46.53,46.62,46.49,46.55,89100.0,36.6178,36.6886,36.5863,36.6335,89100.0
2012-11-30 09:30:00,46.59,46.72,46.34,46.54,52500.0,36.665,36.7673,36.4683,36.6257,52500.0
2012-11-30 10:00:00,46.53,46.65,46.28,46.32,56600.0,36.6178,36.7122,36.421,36.4525,56600.0
2012-11-30 10:30:00,46.32,46.35,46.17,46.35,38300.0,36.4525,36.4761,36.3345,36.4761,38300.0
2012-11-30 11:00:00,46.38,46.46,46.33,46.41,24200.0,36.4997,36.5627,36.4604,36.5233,24200.0
2012-11-30 11:30:00,46.4,46.43,46.28,46.35,29200.0,36.5155,36.5391,36.421,36.4761,29200.0
2012-11-30 12:00:00,46.37,46.4,46.3,46.31,19500.0,36.4919,36.5155,36.4368,36.4446,19500.0
2012-11-30 12:30:00,46.33,46.35,46.15,46.2,16200.0,36.4604,36.4761,36.3187,36.3581,16200.0
2012-11-30 13:00:00,46.21,46.28,46.18,46.21,12800.0,36.366,36.421,36.3423,36.366,12800.0
2012-11-30 13:30:00,46.19,46.23,46.11,46.14,21300.0,36.3502,36.3817,36.2873,36.3109,21300.0
2012-11-30 14:00:00,46.15,46.21,46.12,46.19,26800.0,36.3187,36.366,36.2951,36.3502,26800.0
2012-11-30 14:30:00,46.2,46.23,45.93,45.95,39900.0,36.3581,36.3817,36.1456,36.1613,39900.0
2012-11-30 15:00:00,45.94,45.98,45.86,45.91,115300.0,36.1535,36.1849,36.0905,36.1299,115300.0
2012-11-30 15:30:00,45.91,46.23,45.9,46.13,196300.0,36.1299,36.3817,36.122,36.303,196300.0
2012-12-03 09:30:00,46.56,46.67,45.82,45.85,81000.0,36.6414,36.728,36.059,36.0826,81000.0
2012-12-03 10:00:00,45.84,45.97,45.66,45.86,55900.0,36.0748,36.1771,35.9331,36.0905,55900.0
2012-12-03 10:30:00,45.85,45.94,45.64,45.7,65600.0,36.0826,36.1535,35.9174,35.9646,65600.0
2012-12-03 11:00:00,45.71,45.75,45.49,45.52,84700.0,35.9725,36.0039,35.7993,35.8229,84700.0
2012-12-03 11:30:00,45.52,45.67,45.47,45.63,35500.0,35.8229,35.941,35.7836,35.9095,35500.0
2012-12-03 12:00:00,45.64,45.78,45.52,45.77,85300.0,35.9174,36.0276,35.8229,36.0197,85300.0
2012-12-03 12:30:00,45.79,45.8,45.69,45.74,33900.0,36.0354,36.0433,35.9567,35.9961,33900.0
2012-12-03 13:00:00,45.72,45.78,45.61,45.68,56800.0,35.9803,36.0276,35.8938,35.9489,56800.0
2012-12-03 13:30:00,45.68,45.68,45.5,45.52,54700.0,35.9489,35.9489,35.8072,35.8229,54700.0
2012-12-03 14:00:00,45.52,45.63,45.5,45.53,26000.0,35.8229,35.9095,35.8072,35.8308,26000.0
2012-12-03 14:30:00,45.52,45.52,45.33,45.36,39300.0,35.8229,35.8229,35.6734,35.697,39300.0
2012-12-03 15:00:00,45.36,45.51,45.36,45.43,82000.0,35.697,35.8151,35.697,35.7521,82000.0
2012-12-03 15:30:00,45.41,45.49,45.32,45.37,108600.0,35.7364,35.7993,35.6655,35.7049,108600.0
2012-12-04 09:30:00,45.53,45.84,45.29,45.68,52600.0,35.8308,36.0748,35.6419,35.9489,52600.0
2012-12-04 10:00:00,45.69,45.98,45.62,45.65,34000.0,35.9567,36.1849,35.9016,35.9252,34000.0
2012-12-04 10:30:00,45.65,45.73,45.56,45.73,21100.0,35.9252,35.9882,35.8544,35.9882,21100.0
2012-12-04 11:00:00,45.74,45.77,45.49,45.7,49100.0,35.9961,36.0197,35.7993,35.9646,49100.0
2012-12-04 11:30:00,45.71,46.11,45.71,46.04,70600.0,35.9725,36.2873,35.9725,36.2322,70600.0
2012-12-04 12:00:00,46.03,46.03,45.88,46.01,43600.0,36.2243,36.2243,36.1062,36.2086,43600.0
2012-12-04 12:30:00,45.98,46.05,45.89,45.94,26600.0,36.1849,36.24,36.1141,36.1535,26600.0
2012-12-04 13:00:00,45.92,46.05,45.86,46.04,26000.0,36.1377,36.24,36.0905,36.2322,26000.0
2012-12-04 13:30:00,46.04,46.27,45.99,46.24,45100.0,36.2322,36.4132,36.1928,36.3896,45100.0
2012-12-04 14:00:00,46.25,46.28,46.03,46.04,33300.0,36.3974,36.421,36.2243,36.2322,33300.0
2012-12-04 14:30:00,46.03,46.13,46.0,46.07,34500.0,36.2243,36.303,36.2007,36.2558,34500.0
2012-12-04 15:00:00,46.09,46.27,46.07,46.26,63300.0,36.2715,36.4132,36.2558,36.4053,63300.0
2012-12-04 15:30:00,46.25,46.26,46.13,46.15,64100.0,36.3974,36.4053,36.303,36.3187,64100.0
2012-12-05 09:30:00,46.19,46.69,46.15,46.59,69000.0,36.3502,36.7437,36.3187,36.665,69000.0
2012-12-05 10:00:00,46.59,46.79,46.24,46.24,68200.0,36.665,36.8224,36.3896,36.3896,68200.0
2012-12-05 10:30:00,46.28,46.46,46.11,46.28,23800.0,36.421,36.5627,36.2873,36.421,23800.0
2012-12-05 11:00:00,46.3,46.53,46.2,46.48,24200.0,36.4368,36.6178,36.3581,36.5784,24200.0
2012-12-05 11:30:00,46.51,46.78,46.5,46.76,27000.0,36.602,36.8145,36.5942,36.7988,27000.0
2012-12-05 12:00:00,46.77,46.95,46.64,46.64,28200.0,36.8067,36.9483,36.7043,36.7043,28200.0
2012-12-05 12:30:00,46.66,46.78,46.64,46.65,30200.0,36.7201,36.8145,36.7043,36.7122,30200.0
2012-12-05 13:00:00,46.66,46.78,46.65,46.74,19000.0,36.7201,36.8145,36.7122,36.783,19000.0
2012-12-05 13:30:00,46.74,46.78,46.62,46.72,84600.0,36.783,36.8145,36.6886,36.7673,84600.0
2012-12-05 14:00:00,46.73,46.88,46.73,46.82,26300.0,36.7752,36.8932,36.7752,36.846,26300.0
2012-12-05 14:30:00,46.82,46.85,46.72,46.72,33500.0,36.846,36.8696,36.7673,36.7673,33500.0
2012-12-05 15:00:00,46.73,46.86,46.69,46.69,36500.0,36.7752,36.8775,36.7437,36.7437,36500.0
2012-12-05 15:30:00,46.67,46.74,46.53,46.59,144900.0,36.728,36.783,36.6178,36.665,144900.0
2012-12-06 09:30:00,46.63,46.68,46.26,46.26,38700.0,36.6965,36.7358,36.4053,36.4053,38700.0
2012-12-06 10:00:00,46.26,46.36,46.11,46.21,33700.0,36.4053,36.484,36.2873,36.366,33700.0
2012-12-06 10:30:00,46.19,46.49,46.19,46.41,61800.0,36.3502,36.5863,36.3502,36.5233,61800.0
2012-12-06 11:00:00,46.42,46.45,46.27,46.3,19400.0,36.5312,36.5548,36.4132,36.4368,19400.0
2012-12-06 11:30:00,46.32,46.35,46.14,46.15,14200.0,36.4525,36.4761,36.3109,36.3187,14200.0
2012-12-06 12:00:00,46.17,46.25,46.03,46.04,124300.0,36.3345,36.3974,36.2243,36.2322,124300.0
2012-12-06 12:30:00,46.04,46.15,46.01,46.12,41500.0,36.2322,36.3187,36.2086,36.2951,41500.0
2012-12-06 13:00:00,46.11,46.31,46.1,46.28,64700.0,36.2873,36.4446,36.2794,36.421,64700.0
2012-12-06 13:30:00,46.29,46.34,46.23,46.28,59600.0,36.4289,36.4683,36.3817,36.421,59600.0
2012-12-06 14:00:00,46.3,46.51,46.29,46.33,84100.0,36.4368,36.602,36.4289,36.4604,84100.0
2012-12-06 14:30:00,46.33,46.35,46.22,46.23,63200.0,36.4604,36.4761,36.3738,36.3817,63200.0
2012-12-06 15:00:00,46.24,46.26,46.15,46.26,90100.0,36.3896,36.4053,36.3187,36.4053,90100.0
2012-12-06 15:30:00,46.25,46.28,46.19,46.27,202500.0,36.3974,36.421,36.3502,36.4132,202500.0
2012-12-07 09:30:00,46.39,46.8,46.28,46.38,131700.0,36.5076,36.8303,36.421,36.4997,131700.0
2012-12-07 10:00:00,46.4,46.73,46.4,46.65,84300.0,36.5155,36.7752,36.5155,36.7122,84300.0
2012-12-07 10:30:00,46.62,46.72,46.54,46.57,46000.0,36.6886,36.7673,36.6257,36.6493,46000.0
2012-12-07 11:00:00,46.57,46.65,46.46,46.62,73800.0,36.6493,36.7122,36.5627,36.6886,73800.0
2012-12-07 11:30:00,46.64,46.7,46.59,46.64,34500.0,36.7043,36.7516,36.665,36.7043,34500.0
2012-12-07 12:00:00,46.66,46.71,46.59,46.59,29000.0,36.7201,36.7594,36.665,36.665,29000.0
2012-12-07 12:30:00,46.58,46.59,46.47,46.51,30800.0,36.6571,36.665,36.5706,36.602,30800.0
2012-12-07 13:00:00,46.51,46.56,46.49,46.53,15500.0,36.602,36.6414,36.5863,36.6178,15500.0
2012-12-07 13:30:00,46.54,46.58,46.48,46.55,263300.0,36.6257,36.6571,36.5784,36.6335,263300.0
2012-12-07 14:00:00,46.56,46.65,46.55,46.63,16100.0,36.6414,36.7122,36.6335,36.6965,16100.0
2012-12-07 14:30:00,46.63,46.72,46.58,46.68,34000.0,36.6965,36.7673,36.6571,36.7358,34000.0
2012-12-07 15:00:00,46.68,46.7,46.6,46.65,26300.0,36.7358,36.7516,36.6729,36.7122,26300.0
2012-12-07 15:30:00,46.66,46.67,46.56,46.59,76700.0,36.7201,36.728,36.6414,36.665,76700.0
2012-12-10 09:30:00,46.41,46.71,46.1,46.17,61000.0,36.5233,36.7594,36.2794,36.3345,61000.0
2012-12-10 10:00:00,46.19,46.39,46.19,46.36,56400.0,36.3502,36.5076,36.3502,36.484,56400.0
2012-12-10 10:30:00,46.35,46.39,46.23,46.31,64200.0,36.4761,36.5076,36.3817,36.4446,64200.0
2012-12-10 11:00:00,46.3,46.32,46.23,46.3,181600.0,36.4368,36.4525,36.3817,36.4368,181600.0
2012-12-10 11:30:00,46.3,46.32,46.14,46.23,74500.0,36.4368,36.4525,36.3109,36.3817,74500.0
2012-12-10 12:00:00,46.24,46.31,46.24,46.28,43100.0,36.3896,36.4446,36.3896,36.421,43100.0
2012-12-10 12:30:00,46.29,46.31,46.24,46.26,86100.0,36.4289,36.4446,36.3896,36.4053,86100.0
2012-12-10 13:00:00,46.25,46.28,46.24,46.28,143100.0,36.3974,36.421,36.3896,36.421,143100.0
2012-12-10 13:30:00,46.27,46.32,46.24,46.3,53800.0,36.4132,36.4525,36.3896,36.4368,53800.0
2012-12-10 14:00:00,46.31,46.36,46.27,46.29,117400.0,36.4446,36.484,36.4132,36.4289,117400.0
2012-12-10 14:30:00,46.3,46.33,46.25,46.32,62800.0,36.4368,36.4604,36.3974,36.4525,62800.0
2012-12-10 15:00:00,46.32,46.56,46.3,46.56,101900.0,36.4525,36.6414,36.4368,36.6414,101900.0
2012-12-10 15:30:00,46.56,46.61,46.45,46.46,234700.0,36.6414,36.6807,36.5548,36.5627,234700.0
2012-12-11 09:30:00,46.44,48.25,45.88,48.0,386600.0,36.547,37.9714,36.1062,37.7746,386600.0
2012-12-11 10:00:00,48.07,48.15,47.47,47.7,233700.0,37.8297,37.8927,37.3575,37.5385,233700.0
2012-12-11 10:30:00,47.73,48.2,47.67,48.14,186000.0,37.5621,37.932,37.5149,37.8848,186000.0
2012-12-11 11:00:00,48.15,48.49,48.07,48.31,141800.0,37.8927,38.1602,37.8297,38.0186,141800.0
2012-12-11 11:30:00,48.32,48.48,48.2,48.43,80500.0,38.0265,38.1524,37.932,38.113,80500.0
2012-12-11 12:00:00,48.41,48.45,48.17,48.4,99200.0,38.0973,38.1288,37.9084,38.0894,99200.0
2012-12-11 12:30:00,48.39,48.4,48.31,48.35,115500.0,38.0815,38.0894,38.0186,38.0501,115500.0
2012-12-11 13:00:00,48.36,48.38,48.19,48.23,94700.0,38.0579,38.0737,37.9242,37.9556,94700.0
2012-12-11 13:30:00,48.23,48.31,48.13,48.18,95100.0,37.9556,38.0186,37.8769,37.9163,95100.0
2012-12-11 14:00:00,48.18,48.27,48.18,48.23,67800.0,37.9163,37.9871,37.9163,37.9556,67800.0
2012-12-11 14:30:00,48.24,48.25,47.94,47.96,125900.0,37.9635,37.9714,37.7274,37.7432,125900.0
2012-12-11 15:00:00,47.97,48.08,47.95,48.07,116700.0,37.751,37.8376,37.7353,37.8297,116700.0
2012-12-11 15:30:00,48.07,48.16,48.02,48.08,246800.0,37.8297,37.9005,37.7904,37.8376,246800.0
2012-12-12 09:30:00,48.4,49.15,48.25,48.94,255900.0,38.0894,38.6796,37.9714,38.5144,255900.0
2012-12-12 10:00:00,48.94,49.0,48.72,48.98,85000.0,38.5144,38.5616,38.3412,38.5459,85000.0
2012-12-12 10:30:00,48.98,49.04,48.91,48.93,68000.0,38.5459,38.5931,38.4908,38.5065,68000.0
2012-12-12 11:00:00,48.92,48.97,48.78,48.9,77200.0,38.4986,38.538,38.3885,38.4829,77200.0
2012-12-12 11:30:00,48.92,49.22,48.92,49.13,68000.0,38.4986,38.7347,38.4986,38.6639,68000.0
2012-12-12 12:00:00,49.12,49.12,48.94,48.99,50600.0,38.656,38.656,38.5144,38.5537,50600.0
2012-12-12 12:30:00,48.99,49.36,48.9,49.31,80200.0,38.5537,38.8449,38.4829,38.8056,80200.0
2012-12-12 13:00:00,49.33,49.4,49.21,49.4,63400.0,38.8213,38.8764,38.7269,38.8764,63400.0
2012-12-12 13:30:00,49.41,49.57,49.4,49.57,67300.0,38.8843,39.0102,38.8764,39.0102,67300.0
2012-12-12 14:00:00,49.58,49.58,49.34,49.46,72000.0,39.018,39.018,38.8292,38.9236,72000.0
2012-12-12 14:30:00,49.48,49.51,49.4,49.51,120400.0,38.9393,38.963,38.8764,38.963,120400.0
2012-12-12 15:00:00,49.51,49.53,49.23,49.25,143500.0,38.963,38.9787,38.7426,38.7583,143500.0
2012-12-12 15:30:00,49.25,49.25,49.0,49.18,228900.0,38.7583,38.7583,38.5616,38.7033,228900.0
2012-12-13 09:30:00,48.9,49.14,48.49,48.55,130400.0,38.4829,38.6718,38.1602,38.2075,130400.0
2012-12-13 10:00:00,48.59,49.06,48.55,48.99,134800.0,38.2389,38.6088,38.2075,38.5537,134800.0
2012-12-13 10:30:00,48.99,49.23,48.85,49.22,127000.0,38.5537,38.7426,38.4436,38.7347,127000.0
2012-12-13 11:00:00,49.22,49.25,49.07,49.12,97700.0,38.7347,38.7583,38.6167,38.656,97700.0
2012-12-13 11:30:00,49.11,49.16,49.03,49.09,63300.0,38.6482,38.6875,38.5852,38.6324,63300.0
2012-12-13 12:00:00,49.08,49.15,48.98,49.06,110400.0,38.6246,38.6796,38.5459,38.6088,110400.0
2012-12-13 12:30:00,49.06,49.12,49.0,49.05,111800.0,38.6088,38.656,38.5616,38.6009,111800.0
2012-12-13 13:00:00,49.06,49.09,48.99,49.01,91000.0,38.6088,38.6324,38.5537,38.5695,91000.0
2012-12-13 13:30:00,49.02,49.17,49.01,49.15,89500.0,38.5773,38.6954,38.5695,38.6796,89500.0
2012-12-13 14:00:00,49.15,49.18,49.05,49.07,80900.0,38.6796,38.7033,38.6009,38.6167,80900.0
2012-12-13 14:30:00,49.06,49.07,48.92,48.93,89100.0,38.6088,38.6167,38.4986,38.5065,89100.0
2012-12-13 15:00:00,48.94,49.0,48.73,48.84,219500.0,38.5144,38.5616,38.3491,38.4357,219500.0
2012-12-13 15:30:00,48.84,49.02,48.83,48.91,254700.0,38.4357,38.5773,38.4278,38.4908,254700.0
2012-12-14 09:30:00,48.7,49.43,48.66,49.0,72200.0,38.3255,38.9,38.294,38.5616,72200.0
2012-12-14 10:00:00,49.07,49.21,48.91,48.98,118000.0,38.6167,38.7269,38.4908,38.5459,118000.0
2012-12-14 10:30:00,48.98,49.27,48.98,49.25,26200.0,38.5459,38.7741,38.5459,38.7583,26200.0
2012-12-14 11:00:00,49.23,49.37,49.22,49.28,28300.0,38.7426,38.8528,38.7347,38.782,28300.0
2012-12-14 11:30:00,49.28,49.29,49.03,49.06,34200.0,38.782,38.7898,38.5852,38.6088,34200.0
2012-12-14 12:00:00,49.07,49.24,49.07,49.2,38300.0,38.6167,38.7505,38.6167,38.719,38300.0
2012-12-14 12:30:00,49.19,49.2,49.11,49.15,34000.0,38.7111,38.719,38.6482,38.6796,34000.0
2012-12-14 13:00:00,49.16,49.16,49.07,49.13,33100.0,38.6875,38.6875,38.6167,38.6639,33100.0
2012-12-14 13:30:00,49.13,49.29,49.11,49.27,27800.0,38.6639,38.7898,38.6482,38.7741,27800.0
2012-12-14 14:00:00,49.27,49.34,49.25,49.31,47200.0,38.7741,38.8292,38.7583,38.8056,47200.0
2012-12-14 14:30:00,49.3,49.34,49.15,49.16,70200.0,38.7977,38.8292,38.6796,38.6875,70200.0
2012-12-14 15:00:00,49.16,49.2,48.92,48.93,129900.0,38.6875,38.719,38.4986,38.5065,129900.0
2012-12-14 15:30:00,48.93,49.0,48.74,48.81,185400.0,38.5065,38.5616,38.357,38.4121,185400.0
2012-12-17 09:30:00,49.1,49.32,48.92,49.24,123800.0,38.6403,38.8134,38.4986,38.7505,123800.0
2012-12-17 10:00:00,49.24,49.3,49.09,49.1,127500.0,38.7505,38.7977,38.6324,38.6403,127500.0
2012-12-17 10:30:00,49.1,49.18,49.05,49.08,43600.0,38.6403,38.7033,38.6009,38.6246,43600.0
2012-12-17 11:00:00,49.07,49.16,49.02,49.04,37200.0,38.6167,38.6875,38.5773,38.5931,37200.0
2012-12-17 11:30:00,49.05,49.17,49.05,49.08,21000.0,38.6009,38.6954,38.6009,38.6246,21000.0
2012-12-17 12:00:00,49.08,49.18,49.06,49.12,42600.0,38.6246,38.7033,38.6088,38.656,42600.0
2012-12-17 12:30:00,49.13,49.14,48.96,49.02,58200.0,38.6639,38.6718,38.5301,38.5773,58200.0
2012-12-17 13:00:00,49.02,49.07,49.0,49.05,22300.0,38.5773,38.6167,38.5616,38.6009,22300.0
2012-12-17 13:30:00,49.04,49.1,49.04,49.07,29000.0,38.5931,38.6403,38.5931,38.6167,29000.0
2012-12-17 14:00:00,49.08,49.12,48.93,49.03,36700.0,38.6246,38.656,38.5065,38.5852,36700.0
2012-12-17 14:30:00,49.02,49.03,48.93,48.95,39700.0,38.5773,38.5852,38.5065,38.5223,39700.0
2012-12-17 15:00:00,48.97,49.07,48.97,48.98,51000.0,38.538,38.6167,38.538,38.5459,51000.0
2012-12-17 15:30:00,48.98,49.17,48.98,49.15,178400.0,38.5459,38.6954,38.5459,38.6796,178400.0
2012-12-18 09:30:00,49.14,49.85,49.09,49.52,76300.0,38.6718,39.2305,38.6324,38.9708,76300.0
2012-12-18 10:00:00,49.52,49.61,49.46,49.51,35500.0,38.9708,39.0417,38.9236,38.963,35500.0
2012-12-18 10:30:00,49.52,49.61,49.44,49.49,79600.0,38.9708,39.0417,38.9079,38.9472,79600.0
2012-12-18 11:00:00,49.49,49.51,49.41,49.45,60300.0,38.9472,38.963,38.8843,38.9157,60300.0
2012-12-18 11:30:00,49.47,49.5,49.37,49.38,32000.0,38.9315,38.9551,38.8528,38.8606,32000.0
2012-12-18 12:00:00,49.39,49.42,49.34,49.37,21800.0,38.8685,38.8921,38.8292,38.8528,21800.0
2012-12-18 12:30:00,49.38,49.61,49.37,49.6,75700.0,38.8606,39.0417,38.8528,39.0338,75700.0
2012-12-18 13:00:00,49.6,49.6,49.44,49.46,20400.0,39.0338,39.0338,38.9079,38.9236,20400.0
2012-12-18 13:30:00,49.45,49.54,49.38,49.42,51500.0,38.9157,38.9866,38.8606,38.8921,51500.0
2012-12-18 14:00:00,49.43,49.61,49.43,49.52,76300.0,38.9,39.0417,38.9,38.9708,76300.0
2012-12-18 14:30:00,49.52,49.6,49.48,49.6,31900.0,38.9708,39.0338,38.9393,39.0338,31900.0
2012-12-18 15:00:00,49.6,49.62,49.48,49.5,79700.0,39.0338,39.0495,38.9393,38.9551,79700.0
2012-12-18 15:30:00,49.5,49.6,49.38,49.41,210300.0,38.9551,39.0338,38.8606,38.8843,210300.0
2012-12-19 09:30:00,49.51,49.69,49.18,49.31,38400.0,38.963,39.1046,38.7033,38.8056,38400.0
2012-12-19 10:00:00,49.32,49.37,49.08,49.21,99100.0,38.8134,38.8528,38.6246,38.7269,99100.0
2012-12-19 10:30:00,49.2,49.38,49.2,49.35,76100.0,38.719,38.8606,38.719,38.837,76100.0
2012-12-19 11:00:00,49.35,49.48,49.34,49.38,28700.0,38.837,38.9393,38.8292,38.8606,28700.0
2012-12-19 11:30:00,49.4,49.46,49.27,49.29,33600.0,38.8764,38.9236,38.7741,38.7898,33600.0
2012-12-19 12:00:00,49.3,49.34,49.16,49.25,27800.0,38.7977,38.8292,38.6875,38.7583,27800.0
2012-12-19 12:30:00,49.26,49.36,49.19,49.24,37100.0,38.7662,38.8449,38.7111,38.7505,37100.0
2012-12-19 13:00:00,49.23,49.27,49.11,49.24,53600.0,38.7426,38.7741,38.6482,38.7505,53600.0
2012-12-19 13:30:00,49.23,49.27,49.13,49.2,27900.0,38.7426,38.7741,38.6639,38.719,27900.0
2012-12-19 14:00:00,49.2,49.25,49.14,49.15,42700.0,38.719,38.7583,38.6718,38.6796,42700.0
2012-12-19 14:30:00,49.14,49.18,49.06,49.1,58900.0,38.6718,38.7033,38.6088,38.6403,58900.0
2012-12-19 15:00:00,49.09,49.17,48.99,49.01,67100.0,38.6324,38.6954,38.5537,38.5695,67100.0
2012-12-19 15:30:00,49.01,49.13,48.87,48.87,157200.0,38.5695,38.6639,38.4593,38.4593,157200.0
2012-12-20 09:30:00,48.87,49.09,48.61,48.64,108200.0,38.4593,38.6324,38.2547,38.2783,108200.0
2012-12-20 10:00:00,48.67,48.97,48.66,48.9,92700.0,38.3019,38.538,38.294,38.4829,92700.0
2012-12-20 10:30:00,48.89,49.07,48.85,48.91,77500.0,38.475,38.6167,38.4436,38.4908,77500.0
2012-12-20 11:00:00,48.91,48.94,48.72,48.74,48900.0,38.4908,38.5144,38.3412,38.357,48900.0
2012-12-20 11:30:00,48.72,48.89,48.72,48.87,37700.0,38.3412,38.475,38.3412,38.4593,37700.0
2012-12-20 12:00:00,48.88,48.99,48.85,48.97,58300.0,38.4672,38.5537,38.4436,38.538,58300.0
2012-12-20 12:30:00,48.96,49.05,48.96,49.03,34300.0,38.5301,38.6009,38.5301,38.5852,34300.0
2012-12-20 13:00:00,49.03,49.12,48.98,49.1,73800.0,38.5852,38.656,38.5459,38.6403,73800.0
2012-12-20 13:30:00,49.09,49.21,49.06,49.18,36000.0,38.6324,38.7269,38.6088,38.7033,36000.0
2012-12-20 14:00:00,49.17,49.33,49.14,49.25,57100.0,38.6954,38.8213,38.6718,38.7583,57100.0
2012-12-20 14:30:00,49.23,49.33,49.21,49.3,42800.0,38.7426,38.8213,38.7269,38.7977,42800.0
2012-12-20 15:00:00,49.3,49.3,49.19,49.2,61100.0,38.7977,38.7977,38.7111,38.719,61100.0
2012-12-20 15:30:00,49.2,49.21,49.05,49.16,220600.0,38.719,38.7269,38.6009,38.6875,220600.0
2012-12-21 09:30:00,48.38,48.44,48.02,48.32,327400.0,38.0737,38.1209,37.7904,38.0265,327400.0
2012-12-21 10:00:00,48.33,48.54,48.15,48.37,55100.0,38.0343,38.1996,37.8927,38.0658,55100.0
2012-12-21 10:30:00,48.36,48.41,48.3,48.4,34500.0,38.0579,38.0973,38.0107,38.0894,34500.0
2012-12-21 11:00:00,48.4,48.46,48.29,48.37,30900.0,38.0894,38.1366,38.0029,38.0658,30900.0
2012-12-21 11:30:00,48.35,48.43,48.33,48.43,22000.0,38.0501,38.113,38.0343,38.113,22000.0
2012-12-21 12:00:00,48.43,48.55,48.43,48.44,75600.0,38.113,38.2075,38.113,38.1209,75600.0
2012-12-21 12:30:00,48.42,48.7,48.41,48.7,89400.0,38.1052,38.3255,38.0973,38.3255,89400.0
2012-12-21 13:00:00,48.69,48.75,48.57,48.64,16300.0,38.3176,38.3649,38.2232,38.2783,16300.0
2012-12-21 13:30:00,48.63,48.71,48.6,48.6,14500.0,38.2704,38.3334,38.2468,38.2468,14500.0
2012-12-21 14:00:00,48.58,48.64,48.49,48.5,55600.0,38.2311,38.2783,38.1602,38.1681,55600.0
2012-12-21 14:30:00,48.48,48.54,48.3,48.38,68400.0,38.1524,38.1996,38.0107,38.0737,68400.0
2012-12-21 15:00:00,48.39,48.53,48.38,48.52,60500.0,38.0815,38.1917,38.0737,38.1839,60500.0
2012-12-21 15:30:00,48.52,48.69,48.51,48.66,139400.0,38.1839,38.3176,38.176,38.294,139400.0
2012-12-24 09:30:00,48.48,48.81,48.09,48.49,21100.0,38.1524,38.4121,37.8455,38.1602,21100.0
2012-12-24 10:00:00,48.41,48.56,48.3,48.36,28800.0,38.0973,38.2153,38.0107,38.0579,28800.0
2012-12-24 10:30:00,48.41,48.58,48.41,48.54,35200.0,38.0973,38.2311,38.0973,38.1996,35200.0
2012-12-24 11:00:00,48.53,48.69,48.52,48.69,11900.0,38.1917,38.3176,38.1839,38.3176,11900.0
2012-12-24 11:30:00,48.7,48.73,48.67,48.68,22100.0,38.3255,38.3491,38.3019,38.3098,22100.0
2012-12-24 12:00:00,48.66,48.67,48.57,48.57,28000.0,38.294,38.3019,38.2232,38.2232,28000.0
2012-12-24 12:30:00,48.57,48.61,48.55,48.59,37000.0,38.2232,38.2547,38.2075,38.2389,37000.0
2012-12-26 09:30:00,48.59,49.24,48.59,49.18,37800.0,38.2389,38.7505,38.2389,38.7033,37800.0
2012-12-26 10:00:00,49.19,49.22,49.0,49.15,26600.0,38.7111,38.7347,38.5616,38.6796,26600.0
2012-12-26 10:30:00,49.15,49.18,49.05,49.07,26900.0,38.6796,38.7033,38.6009,38.6167,26900.0
2012-12-26 11:00:00,49.07,49.07,48.87,48.98,28400.0,38.6167,38.6167,38.4593,38.5459,28400.0
2012-12-26 11:30:00,48.98,49.01,48.88,48.93,15600.0,38.5459,38.5695,38.4672,38.5065,15600.0
2012-12-26 12:00:00,48.93,48.98,48.75,48.75,18600.0,38.5065,38.5459,38.3649,38.3649,18600.0
2012-12-26 12:30:00,48.73,48.77,48.67,48.7,9500.0,38.3491,38.3806,38.3019,38.3255,9500.0
2012-12-26 13:00:00,48.7,48.7,48.59,48.62,12500.0,38.3255,38.3255,38.2389,38.2626,12500.0
2012-12-26 13:30:00,48.63,48.63,48.52,48.53,11900.0,38.2704,38.2704,38.1839,38.1917,11900.0
2012-12-26 14:00:00,48.54,48.75,48.54,48.75,27600.0,38.1996,38.3649,38.1996,38.3649,27600.0
2012-12-26 14:30:00,48.75,48.79,48.74,48.78,21400.0,38.3649,38.3963,38.357,38.3885,21400.0
2012-12-26 15:00:00,48.78,48.8,48.74,48.76,23900.0,38.3885,38.4042,38.357,38.3727,23900.0
2012-12-26 15:30:00,48.76,48.76,48.6,48.61,75200.0,38.3727,38.3727,38.2468,38.2547,75200.0
2012-12-27 09:30:00,48.67,48.83,48.59,48.65,17000.0,38.3019,38.4278,38.2389,38.2862,17000.0
2012-12-27 10:00:00,48.66,48.78,48.6,48.7,100400.0,38.294,38.3885,38.2468,38.3255,100400.0
2012-12-27 10:30:00,48.71,48.76,48.53,48.57,40600.0,38.3334,38.3727,38.1917,38.2232,40600.0
2012-12-27 11:00:00,48.58,48.6,48.41,48.44,21000.0,38.2311,38.2468,38.0973,38.1209,21000.0
2012-12-27 11:30:00,48.43,48.47,48.34,48.39,22700.0,38.113,38.1445,38.0422,38.0815,22700.0
2012-12-27 12:00:00,48.38,48.39,48.23,48.28,18400.0,38.0737,38.0815,37.9556,37.995,18400.0
2012-12-27 12:30:00,48.27,48.81,48.18,48.78,183600.0,37.9871,38.4121,37.9163,38.3885,183600.0
2012-12-27 13:00:00,48.79,48.81,48.49,48.52,72300.0,38.3963,38.4121,38.1602,38.1839,72300.0
2012-12-27 13:30:00,48.53,48.57,48.43,48.44,15400.0,38.1917,38.2232,38.113,38.1209,15400.0
2012-12-27 14:00:00,48.46,48.46,48.27,48.27,24000.0,38.1366,38.1366,37.9871,37.9871,24000.0
2012-12-27 14:30:00,48.29,48.78,48.29,48.76,83000.0,38.0029,38.3885,38.0029,38.3727,83000.0
2012-12-27 15:00:00,48.76,48.84,48.64,48.72,66900.0,38.3727,38.4357,38.2783,38.3412,66900.0
2012-12-27 15:30:00,48.74,48.93,48.74,48.79,99600.0,38.357,38.5065,38.357,38.3963,99600.0
2012-12-28 09:30:00,48.32,48.37,48.07,48.19,36600.0,38.0265,38.0658,37.8297,37.9242,36600.0
2012-12-28 10:00:00,48.2,48.31,48.03,48.15,42800.0,37.932,38.0186,37.7982,37.8927,42800.0
2012-12-28 10:30:00,48.18,48.33,48.14,48.22,27100.0,37.9163,38.0343,37.8848,37.9478,27100.0
2012-12-28 11:00:00,48.23,48.24,48.1,48.13,21200.0,37.9556,37.9635,37.8533,37.8769,21200.0
2012-12-28 11:30:00,48.14,48.18,48.04,48.13,12100.0,37.8848,37.9163,37.8061,37.8769,12100.0
2012-12-28 12:00:00,48.14,48.28,48.14,48.28,16100.0,37.8848,37.995,37.8848,37.995,16100.0
2012-12-28 12:30:00,48.29,48.3,48.16,48.2,16300.0,38.0029,38.0107,37.9005,37.932,16300.0
2012-12-28 13:00:00,48.2,48.23,48.19,48.21,8300.0,37.932,37.9556,37.9242,37.9399,8300.0
2012-12-28 13:30:00,48.21,48.24,48.19,48.21,9200.0,37.9399,37.9635,37.9242,37.9399,9200.0
2012-12-28 14:00:00,48.21,48.22,48.08,48.09,30600.0,37.9399,37.9478,37.8376,37.8455,30600.0
2012-12-28 14:30:00,48.11,48.17,48.08,48.15,35400.0,37.8612,37.9084,37.8376,37.8927,35400.0
2012-12-28 15:00:00,48.14,48.25,48.11,48.22,35900.0,37.8848,37.9714,37.8612,37.9478,35900.0
2012-12-28 15:30:00,48.23,48.28,47.94,48.07,181200.0,37.9556,37.995,37.7274,37.8297,181200.0
2012-12-31 09:30:00,47.85,48.47,47.72,48.43,42900.0,37.6566,38.1445,37.5543,38.113,42900.0
2012-12-31 10:00:00,48.43,48.52,48.22,48.47,40400.0,38.113,38.1839,37.9478,38.1445,40400.0
2012-12-31 10:30:00,48.45,48.45,48.16,48.2,37200.0,38.1288,38.1288,37.9005,37.932,37200.0
2012-12-31 11:00:00,48.24,48.35,48.19,48.19,23000.0,37.9635,38.0501,37.9242,37.9242,23000.0
2012-12-31 11:30:00,48.19,48.34,48.19,48.27,29000.0,37.9242,38.0422,37.9242,37.9871,29000.0
2012-12-31 12:00:00,48.28,48.31,48.25,48.29,11400.0,37.995,38.0186,37.9714,38.0029,11400.0
2012-12-31 12:30:00,48.31,48.53,48.24,48.53,110400.0,38.0186,38.1917,37.9635,38.1917,110400.0
2012-12-31 13:00:00,48.53,48.67,48.36,48.64,32500.0,38.1917,38.3019,38.0579,38.2783,32500.0
2012-12-31 13:30:00,48.6,48.75,48.46,48.56,23800.0,38.2468,38.3649,38.1366,38.2153,23800.0
2012-12-31 14:00:00,48.55,48.74,48.52,48.72,20600.0,38.2075,38.357,38.1839,38.3412,20600.0
2012-12-31 14:30:00,48.72,49.03,48.66,49.02,49800.0,38.3412,38.5852,38.294,38.5773,49800.0
2012-12-31 15:00:00,49.02,49.1,48.9,48.91,80500.0,38.5773,38.6403,38.4829,38.4908,80500.0
2012-12-31 15:30:00,48.92,49.16,48.91,49.12,87900.0,38.4986,38.6875,38.4908,38.656,87900.0
2013-01-02 09:30:00,50.44,50.6,49.61,49.93,140300.0,39.6948,39.8208,39.0417,39.2935,140300.0
2013-01-02 10:00:00,49.94,50.16,49.86,50.05,105200.0,39.3014,39.4745,39.2384,39.3879,105200.0
2013-01-02 10:30:00,50.06,50.1,49.93,50.01,81700.0,39.3958,39.4273,39.2935,39.3564,81700.0
2013-01-02 11:00:00,50.0,50.1,49.96,49.99,45900.0,39.3486,39.4273,39.3171,39.3407,45900.0
2013-01-02 11:30:00,50.0,50.07,49.76,49.79,56100.0,39.3486,39.4037,39.1597,39.1833,56100.0
2013-01-02 12:00:00,49.77,49.84,49.73,49.81,32100.0,39.1676,39.2227,39.1361,39.199,32100.0
2013-01-02 12:30:00,49.83,49.84,49.67,49.7,31400.0,39.2148,39.2227,39.0889,39.1125,31400.0
2013-01-02 13:00:00,49.7,49.74,49.65,49.69,39100.0,39.1125,39.144,39.0731,39.1046,39100.0
2013-01-02 13:30:00,49.69,49.82,49.69,49.81,30200.0,39.1046,39.2069,39.1046,39.199,30200.0
2013-01-02 14:00:00,49.78,49.93,49.75,49.86,49000.0,39.1754,39.2935,39.1518,39.2384,49000.0
2013-01-02 14:30:00,49.86,49.88,49.8,49.83,73100.0,39.2384,39.2541,39.1912,39.2148,73100.0
2013-01-02 15:00:00,49.84,50.07,49.84,50.04,70300.0,39.2227,39.4037,39.2227,39.3801,70300.0
2013-01-02 15:30:00,50.05,50.19,49.96,50.19,232200.0,39.3879,39.4981,39.3171,39.4981,232200.0
2013-01-03 09:30:00,50.07,50.42,50.03,50.3,71500.0,39.4037,39.6791,39.3722,39.5847,71500.0
2013-01-03 10:00:00,50.28,50.39,50.2,50.2,55100.0,39.5689,39.6555,39.506,39.506,55100.0
2013-01-03 10:30:00,50.2,50.37,50.2,50.34,56600.0,39.506,39.6398,39.506,39.6161,56600.0
2013-01-03 11:00:00,50.34,50.48,50.33,50.46,66200.0,39.6161,39.7263,39.6083,39.7106,66200.0
2013-01-03 11:30:00,50.46,50.61,50.42,50.58,45700.0,39.7106,39.8286,39.6791,39.805,45700.0
2013-01-03 12:00:00,50.58,50.7,50.58,50.65,50300.0,39.805,39.8995,39.805,39.8601,50300.0
2013-01-03 12:30:00,50.65,50.66,50.56,50.61,60800.0,39.8601,39.868,39.7893,39.8286,60800.0
2013-01-03 13:00:00,50.62,50.66,50.56,50.63,40500.0,39.8365,39.868,39.7893,39.8444,40500.0
2013-01-03 13:30:00,50.62,50.67,50.57,50.67,41100.0,39.8365,39.8758,39.7971,39.8758,41100.0
2013-01-03 14:00:00,50.69,50.69,50.42,50.49,115200.0,39.8916,39.8916,39.6791,39.7342,115200.0
2013-01-03 14:30:00,50.47,50.5,50.23,50.47,95100.0,39.7184,39.7421,39.5296,39.7184,95100.0
2013-01-03 15:00:00,50.45,50.49,50.31,50.32,85400.0,39.7027,39.7342,39.5925,39.6004,85400.0
2013-01-03 15:30:00,50.3,50.37,50.1,50.36,136700.0,39.5847,39.6398,39.4273,39.6319,136700.0
2013-01-04 09:30:00,50.55,50.62,50.34,50.52,56100.0,39.7814,39.8365,39.6161,39.7578,56100.0
2013-01-04 10:00:00,50.55,50.61,50.28,50.54,68200.0,39.7814,39.8286,39.5689,39.7735,68200.0
2013-01-04 10:30:00,50.56,50.61,50.5,50.55,26500.0,39.7893,39.8286,39.7421,39.7814,26500.0
2013-01-04 11:00:00,50.57,50.68,50.52,50.52,21200.0,39.7971,39.8837,39.7578,39.7578,21200.0
2013-01-04 11:30:00,50.53,50.67,50.51,50.62,24300.0,39.7657,39.8758,39.7499,39.8365,24300.0
2013-01-04 12:00:00,50.61,50.73,50.61,50.72,21900.0,39.8286,39.9231,39.8286,39.9152,21900.0
2013-01-04 12:30:00,50.71,50.8,50.71,50.79,19100.0,39.9073,39.9781,39.9073,39.9703,19100.0
2013-01-04 13:00:00,50.79,50.84,50.77,50.79,35600.0,39.9703,40.0096,39.9545,39.9703,35600.0
2013-01-04 13:30:00,50.79,50.88,50.78,50.87,45100.0,39.9703,40.0411,39.9624,40.0332,45100.0
2013-01-04 14:00:00,50.87,50.96,50.84,50.93,31800.0,40.0332,40.1041,40.0096,40.0805,31800.0
2013-01-04 14:30:00,50.93,50.94,50.87,50.9,52100.0,40.0805,40.0883,40.0332,40.0568,52100.0
2013-01-04 15:00:00,50.9,50.93,50.84,50.87,74400.0,40.0568,40.0805,40.0096,40.0332,74400.0
2013-01-04 15:30:00,50.88,50.88,50.72,50.77,82300.0,40.0411,40.0411,39.9152,39.9545,82300.0
2013-01-07 09:30:00,50.51,50.82,50.51,50.71,98400.0,39.7499,39.9939,39.7499,39.9073,98400.0
2013-01-07 10:00:00,50.68,50.8,50.4,50.47,48400.0,39.8837,39.9781,39.6634,39.7184,48400.0
2013-01-07 10:30:00,50.45,50.51,50.22,50.26,72600.0,39.7027,39.7499,39.5217,39.5532,72600.0
2013-01-07 11:00:00,50.26,50.29,50.14,50.25,89200.0,39.5532,39.5768,39.4587,39.5453,89200.0
2013-01-07 11:30:00,50.24,50.27,50.15,50.19,18700.0,39.5374,39.5611,39.4666,39.4981,18700.0
2013-01-07 12:00:00,50.18,50.19,50.13,50.16,44100.0,39.4902,39.4981,39.4509,39.4745,44100.0
2013-01-07 12:30:00,50.15,50.17,50.07,50.13,34000.0,39.4666,39.4824,39.4037,39.4509,34000.0
2013-01-07 13:00:00,50.13,50.13,50.04,50.11,35000.0,39.4509,39.4509,39.3801,39.4351,35000.0
2013-01-07 13:30:00,50.12,50.3,50.08,50.3,57900.0,39.443,39.5847,39.4115,39.5847,57900.0
2013-01-07 14:00:00,50.3,50.5,50.3,50.5,34500.0,39.5847,39.7421,39.5847,39.7421,34500.0
2013-01-07 14:30:00,50.5,50.53,50.49,50.5,13000.0,39.7421,39.7657,39.7342,39.7421,13000.0
2013-01-07 15:00:00,50.51,50.6,50.46,50.48,68600.0,39.7499,39.8208,39.7106,39.7263,68600.0
2013-01-07 15:30:00,50.48,50.55,50.26,50.35,240300.0,39.7263,39.7814,39.5532,39.624,240300.0
2013-01-08 09:30:00,50.36,50.66,50.28,50.41,74100.0,39.6319,39.868,39.5689,39.6712,74100.0
2013-01-08 10:00:00,50.41,50.45,50.22,50.28,91700.0,39.6712,39.7027,39.5217,39.5689,91700.0
2013-01-08 10:30:00,50.26,50.26,50.06,50.06,42300.0,39.5532,39.5532,39.3958,39.3958,42300.0
2013-01-08 11:00:00,50.03,50.08,49.96,50.02,47600.0,39.3722,39.4115,39.3171,39.3643,47600.0
2013-01-08 11:30:00,50.02,50.08,49.96,50.06,31200.0,39.3643,39.4115,39.3171,39.3958,31200.0
2013-01-08 12:00:00,50.07,50.18,50.06,50.1,50700.0,39.4037,39.4902,39.3958,39.4273,50700.0
2013-01-08 12:30:00,50.1,50.26,50.1,50.26,36600.0,39.4273,39.5532,39.4273,39.5532,36600.0
2013-01-08 13:00:00,50.26,50.34,50.23,50.28,22200.0,39.5532,39.6161,39.5296,39.5689,22200.0
2013-01-08 13:30:00,50.26,50.28,50.2,50.25,28700.0,39.5532,39.5689,39.506,39.5453,28700.0
2013-01-08 14:00:00,50.27,50.31,50.21,50.26,46900.0,39.5611,39.5925,39.5138,39.5532,46900.0
2013-01-08 14:30:00,50.26,50.29,50.2,50.21,31600.0,39.5532,39.5768,39.506,39.5138,31600.0
2013-01-08 15:00:00,50.21,50.32,50.2,50.25,44600.0,39.5138,39.6004,39.506,39.5453,44600.0
2013-01-08 15:30:00,50.25,50.3,50.15,50.19,128100.0,39.5453,39.5847,39.4666,39.4981,128100.0
2013-01-09 09:30:00,50.54,50.59,50.21,50.24,50800.0,39.7735,39.8129,39.5138,39.5374,50800.0
2013-01-09 10:00:00,50.26,50.55,50.25,50.54,36200.0,39.5532,39.7814,39.5453,39.7735,36200.0
2013-01-09 10:30:00,50.53,50.7,50.52,50.7,59100.0,39.7657,39.8995,39.7578,39.8995,59100.0
2013-01-09 11:00:00,50.7,50.8,50.65,50.77,22000.0,39.8995,39.9781,39.8601,39.9545,22000.0
2013-01-09 11:30:00,50.76,50.88,50.76,50.87,44100.0,39.9467,40.0411,39.9467,40.0332,44100.0
2013-01-09 12:00:00,50.86,50.88,50.74,50.84,44100.0,40.0254,40.0411,39.9309,40.0096,44100.0
2013-01-09 12:30:00,50.84,50.85,50.72,50.78,38800.0,40.0096,40.0175,39.9152,39.9624,38800.0
2013-01-09 13:00:00,50.79,50.8,50.68,50.7,24300.0,39.9703,39.9781,39.8837,39.8995,24300.0
2013-01-09 13:30:00,50.68,50.82,50.65,50.82,26100.0,39.8837,39.9939,39.8601,39.9939,26100.0
2013-01-09 14:00:00,50.8,50.92,50.8,50.91,23500.0,39.9781,40.0726,39.9781,40.0647,23500.0
2013-01-09 14:30:00,50.93,50.95,50.78,50.78,40700.0,40.0805,40.0962,39.9624,39.9624,40700.0
2013-01-09 15:00:00,50.8,50.92,50.76,50.88,55700.0,39.9781,40.0726,39.9467,40.0411,55700.0
2013-01-09 15:30:00,50.86,50.91,50.78,50.9,141500.0,40.0254,40.0647,39.9624,40.0568,141500.0
2013-01-10 09:30:00,51.11,51.22,50.95,51.05,108200.0,40.2221,40.3087,40.0962,40.1749,108200.0
2013-01-10 10:00:00,51.06,51.23,50.93,51.05,52100.0,40.1828,40.3165,40.0805,40.1749,52100.0
2013-01-10 10:30:00,51.04,51.06,50.73,50.75,44600.0,40.167,40.1828,39.9231,39.9388,44600.0
2013-01-10 11:00:00,50.74,50.76,50.62,50.63,33700.0,39.9309,39.9467,39.8365,39.8444,33700.0
2013-01-10 11:30:00,50.66,50.72,50.63,50.71,19000.0,39.868,39.9152,39.8444,39.9073,19000.0
2013-01-10 12:00:00,50.7,50.78,50.68,50.77,21600.0,39.8995,39.9624,39.8837,39.9545,21600.0
2013-01-10 12:30:00,50.77,50.79,50.71,50.79,21400.0,39.9545,39.9703,39.9073,39.9703,21400.0
2013-01-10 13:00:00,50.8,50.82,50.77,50.77,15000.0,39.9781,39.9939,39.9545,39.9545,15000.0
2013-01-10 13:30:00,50.77,50.82,50.71,50.8,24900.0,39.9545,39.9939,39.9073,39.9781,24900.0
2013-01-10 14:00:00,50.79,50.84,50.76,50.81,27500.0,39.9703,40.0096,39.9467,39.986,27500.0
2013-01-10 14:30:00,50.81,51.03,50.79,51.0,47500.0,39.986,40.1592,39.9703,40.1355,47500.0
2013-01-10 15:00:00,51.01,51.03,50.95,51.0,40700.0,40.1434,40.1592,40.0962,40.1355,40700.0
2013-01-10 15:30:00,51.0,51.05,50.96,50.99,79900.0,40.1355,40.1749,40.1041,40.1277,79900.0
2013-01-11 09:30:00,50.96,51.09,50.73,50.83,34200.0,40.1041,40.2064,39.9231,40.0018,34200.0
2013-01-11 10:00:00,50.82,50.9,50.76,50.8,31100.0,39.9939,40.0568,39.9467,39.9781,31100.0
2013-01-11 10:30:00,50.81,50.97,50.79,50.96,32300.0,39.986,40.1119,39.9703,40.1041,32300.0
2013-01-11 11:00:00,50.98,51.02,50.91,50.91,16700.0,40.1198,40.1513,40.0647,40.0647,16700.0
2013-01-11 11:30:00,50.85,51.0,50.85,50.98,34900.0,40.0175,40.1355,40.0175,40.1198,34900.0
2013-01-11 12:00:00,50.99,51.18,50.99,51.01,10100.0,40.1277,40.2772,40.1277,40.1434,10100.0
2013-01-11 12:30:00,51.0,51.15,50.96,51.12,55100.0,40.1355,40.2536,40.1041,40.23,55100.0
2013-01-11 13:00:00,51.12,51.15,51.04,51.13,17200.0,40.23,40.2536,40.167,40.2378,17200.0
2013-01-11 13:30:00,51.11,51.19,51.0,51.03,21500.0,40.2221,40.2851,40.1355,40.1592,21500.0
2013-01-11 14:00:00,51.04,51.19,51.03,51.13,21500.0,40.167,40.2851,40.1592,40.2378,21500.0
2013-01-11 14:30:00,51.13,51.16,51.08,51.13,25100.0,40.2378,40.2615,40.1985,40.2378,25100.0
2013-01-11 15:00:00,51.14,51.19,51.09,51.17,68600.0,40.2457,40.2851,40.2064,40.2693,68600.0
2013-01-11 15:30:00,51.18,51.22,51.05,51.06,88700.0,40.2772,40.3087,40.1749,40.1828,88700.0
2013-01-14 09:30:00,51.01,51.19,50.9,50.92,24900.0,40.1434,40.2851,40.0568,40.0726,24900.0
2013-01-14 10:00:00,50.91,50.96,50.66,50.67,20400.0,40.0647,40.1041,39.868,39.8758,20400.0
2013-01-14 10:30:00,50.7,50.82,50.67,50.82,30800.0,39.8995,39.9939,39.8758,39.9939,30800.0
2013-01-14 11:00:00,50.82,50.82,50.73,50.75,36500.0,39.9939,39.9939,39.9231,39.9388,36500.0
2013-01-14 11:30:00,50.75,50.82,50.71,50.81,19200.0,39.9388,39.9939,39.9073,39.986,19200.0
2013-01-14 12:00:00,50.81,50.85,50.75,50.75,29400.0,39.986,40.0175,39.9388,39.9388,29400.0
2013-01-14 12:30:00,50.75,50.77,50.69,50.69,10600.0,39.9388,39.9545,39.8916,39.8916,10600.0
2013-01-14 13:00:00,50.67,50.68,50.59,50.64,15100.0,39.8758,39.8837,39.8129,39.8522,15100.0
2013-01-14 13:30:00,50.65,50.69,50.63,50.68,12500.0,39.8601,39.8916,39.8444,39.8837,12500.0
2013-01-14 14:00:00,50.68,50.73,50.6,50.71,30400.0,39.8837,39.9231,39.8208,39.9073,30400.0
2013-01-14 14:30:00,50.71,50.84,50.61,50.81,43400.0,39.9073,40.0096,39.8286,39.986,43400.0
2013-01-14 15:00:00,50.81,51.07,50.81,50.96,62200.0,39.986,40.1906,39.986,40.1041,62200.0
2013-01-14 15:30:00,50.97,51.0,50.91,50.99,62500.0,40.1119,40.1355,40.0647,40.1277,62500.0
2013-01-15 09:30:00,50.6,51.52,50.6,51.44,84300.0,39.8208,40.5448,39.8208,40.4818,84300.0
2013-01-15 10:00:00,51.44,51.44,51.21,51.29,21000.0,40.4818,40.4818,40.3008,40.3638,21000.0
2013-01-15 10:30:00,51.27,51.43,51.21,51.36,26500.0,40.348,40.4739,40.3008,40.4189,26500.0
2013-01-15 11:00:00,51.36,51.39,51.27,51.35,39500.0,40.4189,40.4425,40.348,40.411,39500.0
2013-01-15 11:30:00,51.35,51.49,51.19,51.2,32300.0,40.411,40.5212,40.2851,40.2929,32300.0
2013-01-15 12:00:00,51.2,51.31,51.15,51.29,59200.0,40.2929,40.3795,40.2536,40.3638,59200.0
2013-01-15 12:30:00,51.29,51.41,51.28,51.38,28600.0,40.3638,40.4582,40.3559,40.4346,28600.0
2013-01-15 13:00:00,51.36,51.41,51.33,51.38,29200.0,40.4189,40.4582,40.3952,40.4346,29200.0
2013-01-15 13:30:00,51.37,51.42,51.35,51.35,22900.0,40.4267,40.4661,40.411,40.411,22900.0
2013-01-15 14:00:00,51.35,51.39,51.28,51.33,23500.0,40.411,40.4425,40.3559,40.3952,23500.0
2013-01-15 14:30:00,51.32,51.45,51.29,51.44,27900.0,40.3874,40.4897,40.3638,40.4818,27900.0
2013-01-15 15:00:00,51.44,51.58,51.44,51.46,47400.0,40.4818,40.592,40.4818,40.4976,47400.0
2013-01-15 15:30:00,51.47,51.5,51.38,51.39,85400.0,40.5054,40.529,40.4346,40.4425,85400.0
2013-01-16 09:30:00,51.36,51.43,51.25,51.39,47300.0,40.4189,40.4739,40.3323,40.4425,47300.0
2013-01-16 10:00:00,51.39,51.48,51.27,51.33,66100.0,40.4425,40.5133,40.348,40.3952,66100.0
2013-01-16 10:30:00,51.33,51.48,51.3,51.44,29000.0,40.3952,40.5133,40.3716,40.4818,29000.0
2013-01-16 11:00:00,51.44,51.59,51.42,51.57,14600.0,40.4818,40.5999,40.4661,40.5841,14600.0
2013-01-16 11:30:00,51.57,51.6,51.48,51.49,16300.0,40.5841,40.6077,40.5133,40.5212,16300.0
2013-01-16 12:00:00,51.49,51.52,51.44,51.48,12900.0,40.5212,40.5448,40.4818,40.5133,12900.0
2013-01-16 12:30:00,51.49,51.5,51.38,51.41,18600.0,40.5212,40.529,40.4346,40.4582,18600.0
2013-01-16 13:00:00,51.41,51.42,51.36,51.4,58000.0,40.4582,40.4661,40.4189,40.4503,58000.0
2013-01-16 13:30:00,51.4,51.42,51.35,51.4,25800.0,40.4503,40.4661,40.411,40.4503,25800.0
2013-01-16 14:00:00,51.4,51.41,51.33,51.34,16900.0,40.4503,40.4582,40.3952,40.4031,16900.0
2013-01-16 14:30:00,51.35,51.36,51.29,51.32,17900.0,40.411,40.4189,40.3638,40.3874,17900.0
2013-01-16 15:00:00,51.32,51.36,51.27,51.28,29800.0,40.3874,40.4189,40.348,40.3559,29800.0
2013-01-16 15:30:00,51.26,51.3,51.15,51.19,84700.0,40.3402,40.3716,40.2536,40.2851,84700.0
2013-01-17 09:30:00,51.35,51.67,51.35,51.52,114500.0,40.411,40.6628,40.411,40.5448,114500.0
2013-01-17 10:00:00,51.49,51.61,51.3,51.54,25700.0,40.5212,40.6156,40.3716,40.5605,25700.0
2013-01-17 10:30:00,51.54,51.58,51.49,51.53,21800.0,40.5605,40.592,40.5212,40.5526,21800.0
2013-01-17 11:00:00,51.52,51.53,51.35,51.5,20900.0,40.5448,40.5526,40.411,40.529,20900.0
2013-01-17 11:30:00,51.5,51.56,51.49,51.53,16200.0,40.529,40.5762,40.5212,40.5526,16200.0
2013-01-17 12:00:00,51.54,51.7,51.54,51.68,16600.0,40.5605,40.6864,40.5605,40.6707,16600.0
2013-01-17 12:30:00,51.67,51.7,51.58,51.6,20700.0,40.6628,40.6864,40.592,40.6077,20700.0
2013-01-17 13:00:00,51.6,51.61,51.53,51.56,25500.0,40.6077,40.6156,40.5526,40.5762,25500.0
2013-01-17 13:30:00,51.57,51.58,51.48,51.56,34600.0,40.5841,40.592,40.5133,40.5762,34600.0
2013-01-17 14:00:00,51.55,51.79,51.52,51.76,36500.0,40.5684,40.7573,40.5448,40.7336,36500.0
2013-01-17 14:30:00,51.76,51.8,51.73,51.74,27100.0,40.7336,40.7651,40.71,40.7179,27100.0
2013-01-17 15:00:00,51.75,51.77,51.72,51.76,52000.0,40.7258,40.7415,40.7022,40.7336,52000.0
2013-01-17 15:30:00,51.76,51.87,51.74,51.87,158200.0,40.7336,40.8202,40.7179,40.8202,158200.0
2013-01-18 09:30:00,52.09,52.09,51.83,51.86,25200.0,40.9933,40.9933,40.7887,40.8123,25200.0
2013-01-18 10:00:00,51.87,51.93,51.84,51.86,32400.0,40.8202,40.8674,40.7966,40.8123,32400.0
2013-01-18 10:30:00,51.84,51.84,51.73,51.73,29000.0,40.7966,40.7966,40.71,40.71,29000.0
2013-01-18 11:00:00,51.72,51.72,51.51,51.65,74400.0,40.7022,40.7022,40.5369,40.6471,74400.0
2013-01-18 11:30:00,51.65,51.66,51.58,51.62,21300.0,40.6471,40.6549,40.592,40.6235,21300.0
2013-01-18 12:00:00,51.6,51.64,51.57,51.59,19300.0,40.6077,40.6392,40.5841,40.5999,19300.0
2013-01-18 12:30:00,51.59,51.62,51.56,51.59,36100.0,40.5999,40.6235,40.5762,40.5999,36100.0
2013-01-18 13:00:00,51.6,51.81,51.6,51.8,44800.0,40.6077,40.773,40.6077,40.7651,44800.0
2013-01-18 13:30:00,51.8,51.85,51.73,51.73,30700.0,40.7651,40.8045,40.71,40.71,30700.0
2013-01-18 14:00:00,51.73,51.74,51.65,51.71,21800.0,40.71,40.7179,40.6471,40.6943,21800.0
2013-01-18 14:30:00,51.71,51.77,51.67,51.72,29700.0,40.6943,40.7415,40.6628,40.7022,29700.0
2013-01-18 15:00:00,51.7,51.71,51.64,51.68,38300.0,40.6864,40.6943,40.6392,40.6707,38300.0
2013-01-18 15:30:00,51.67,51.73,51.64,51.68,76900.0,40.6628,40.71,40.6392,40.6707,76900.0
2013-01-22 09:30:00,51.61,52.14,51.46,51.95,146900.0,40.6156,41.0327,40.4976,40.8832,146900.0
2013-01-22 10:00:00,51.97,51.97,51.78,51.81,44800.0,40.8989,40.8989,40.7494,40.773,44800.0
2013-01-22 10:30:00,51.82,52.07,51.78,52.04,51400.0,40.7809,40.9776,40.7494,40.954,51400.0
2013-01-22 11:00:00,52.05,52.3,52.05,52.27,62000.0,40.9619,41.1586,40.9619,41.135,62000.0
2013-01-22 11:30:00,52.25,52.3,52.16,52.27,40400.0,41.1193,41.1586,41.0484,41.135,40400.0
2013-01-22 12:00:00,52.26,52.35,51.93,51.97,136400.0,41.1271,41.198,40.8674,40.8989,136400.0
2013-01-22 12:30:00,51.97,52.09,51.97,52.08,51000.0,40.8989,40.9933,40.8989,40.9855,51000.0
2013-01-22 13:00:00,52.08,52.1,52.06,52.09,60000.0,40.9855,41.0012,40.9697,40.9933,60000.0
2013-01-22 13:30:00,52.09,52.1,52.02,52.09,51200.0,40.9933,41.0012,40.9383,40.9933,51200.0
2013-01-22 14:00:00,52.08,52.15,52.06,52.15,50700.0,40.9855,41.0406,40.9697,41.0406,50700.0
2013-01-22 14:30:00,52.14,52.14,52.08,52.11,51100.0,41.0327,41.0327,40.9855,41.0091,51100.0
2013-01-22 15:00:00,52.11,52.13,52.0,52.07,82000.0,41.0091,41.0248,40.9225,40.9776,82000.0
2013-01-22 15:30:00,52.06,52.13,52.06,52.13,150600.0,40.9697,41.0248,40.9697,41.0248,150600.0
2013-01-23 09:30:00,52.0,52.0,51.52,51.79,53000.0,40.9225,40.9225,40.5448,40.7573,53000.0
2013-01-23 10:00:00,51.79,51.89,51.63,51.64,45900.0,40.7573,40.8359,40.6313,40.6392,45900.0
2013-01-23 10:30:00,51.64,51.64,51.51,51.58,36800.0,40.6392,40.6392,40.5369,40.592,36800.0
2013-01-23 11:00:00,51.59,51.66,51.57,51.58,35300.0,40.5999,40.6549,40.5841,40.592,35300.0
2013-01-23 11:30:00,51.57,51.61,51.54,51.58,57300.0,40.5841,40.6156,40.5605,40.592,57300.0
2013-01-23 12:00:00,51.59,51.59,51.52,51.52,38700.0,40.5999,40.5999,40.5448,40.5448,38700.0
2013-01-23 12:30:00,51.52,51.54,51.5,51.54,41300.0,40.5448,40.5605,40.529,40.5605,41300.0
2013-01-23 13:00:00,51.55,51.73,51.54,51.72,50900.0,40.5684,40.71,40.5605,40.7022,50900.0
2013-01-23 13:30:00,51.73,51.79,51.72,51.78,47000.0,40.71,40.7573,40.7022,40.7494,47000.0
2013-01-23 14:00:00,51.78,51.82,51.74,51.82,38200.0,40.7494,40.7809,40.7179,40.7809,38200.0
2013-01-23 14:30:00,51.82,51.92,51.81,51.85,23800.0,40.7809,40.8596,40.773,40.8045,23800.0
2013-01-23 15:00:00,51.85,52.05,51.84,52.0,91100.0,40.8045,40.9619,40.7966,40.9225,91100.0
2013-01-23 15:30:00,52.01,52.05,51.78,51.83,133100.0,40.9304,40.9619,40.7494,40.7887,133100.0
2013-01-24 09:30:00,51.82,52.19,51.73,52.19,48100.0,40.7809,41.072,40.71,41.072,48100.0
2013-01-24 10:00:00,52.19,52.28,52.07,52.13,23300.0,41.072,41.1429,40.9776,41.0248,23300.0
2013-01-24 10:30:00,52.13,52.3,52.09,52.29,38300.0,41.0248,41.1586,40.9933,41.1507,38300.0
2013-01-24 11:00:00,52.3,52.31,52.17,52.25,38800.0,41.1586,41.1665,41.0563,41.1193,38800.0
2013-01-24 11:30:00,52.24,52.4,52.24,52.35,59600.0,41.1114,41.2373,41.1114,41.198,59600.0
2013-01-24 12:00:00,52.36,52.36,52.24,52.28,45700.0,41.2058,41.2058,41.1114,41.1429,45700.0
2013-01-24 12:30:00,52.29,52.31,52.2,52.24,83300.0,41.1507,41.1665,41.0799,41.1114,83300.0
2013-01-24 13:00:00,52.24,52.37,52.18,52.33,45700.0,41.1114,41.2137,41.0642,41.1822,45700.0
2013-01-24 13:30:00,52.33,52.38,52.11,52.18,42700.0,41.1822,41.2216,41.0091,41.0642,42700.0
2013-01-24 14:00:00,52.19,52.2,52.07,52.09,25500.0,41.072,41.0799,40.9776,40.9933,25500.0
2013-01-24 14:30:00,52.09,52.2,52.08,52.16,31700.0,40.9933,41.0799,40.9855,41.0484,31700.0
2013-01-24 15:00:00,52.16,52.28,52.15,52.28,51200.0,41.0484,41.1429,41.0406,41.1429,51200.0
2013-01-24 15:30:00,52.28,52.34,52.14,52.17,122300.0,41.1429,41.1901,41.0327,41.0563,122300.0
2013-01-25 09:30:00,52.44,52.46,52.3,52.39,123300.0,41.2688,41.2845,41.1586,41.2294,123300.0
2013-01-25 10:00:00,52.4,52.57,52.37,52.52,49400.0,41.2373,41.3711,41.2137,41.3317,49400.0
2013-01-25 10:30:00,52.52,52.68,52.52,52.68,49200.0,41.3317,41.4577,41.3317,41.4577,49200.0
2013-01-25 11:00:00,52.67,52.86,52.6,52.76,42400.0,41.4498,41.5993,41.3947,41.5206,42400.0
2013-01-25 11:30:00,52.73,53.05,52.73,52.99,72300.0,41.497,41.7488,41.497,41.7016,72300.0
2013-01-25 12:00:00,52.99,53.1,52.97,53.05,70000.0,41.7016,41.7882,41.6859,41.7488,70000.0
2013-01-25 12:30:00,53.06,53.27,53.06,53.21,65400.0,41.7567,41.922,41.7567,41.8748,65400.0
2013-01-25 13:00:00,53.22,53.33,53.22,53.3,50800.0,41.8826,41.9692,41.8826,41.9456,50800.0
2013-01-25 13:30:00,53.29,53.44,53.29,53.44,55800.0,41.9377,42.0558,41.9377,42.0558,55800.0
2013-01-25 14:00:00,53.43,53.64,53.43,53.63,114800.0,42.0479,42.2131,42.0479,42.2053,114800.0
2013-01-25 14:30:00,53.63,53.65,53.49,53.5,78600.0,42.2053,42.221,42.0951,42.103,78600.0
2013-01-25 15:00:00,53.51,53.63,53.48,53.62,78500.0,42.1108,42.2053,42.0872,42.1974,78500.0
2013-01-25 15:30:00,53.61,53.64,53.35,53.54,152300.0,42.1895,42.2131,41.9849,42.1345,152300.0
2013-01-28 09:30:00,53.92,53.97,53.48,53.55,74300.0,42.4335,42.4728,42.0872,42.1423,74300.0
2013-01-28 10:00:00,53.55,53.77,53.45,53.77,152100.0,42.1423,42.3155,42.0636,42.3155,152100.0
2013-01-28 10:30:00,53.78,53.82,53.56,53.76,41700.0,42.3233,42.3548,42.1502,42.3076,41700.0
2013-01-28 11:00:00,53.76,53.97,53.68,53.97,39400.0,42.3076,42.4728,42.2446,42.4728,39400.0
2013-01-28 11:30:00,53.96,54.0,53.91,53.95,44000.0,42.465,42.4965,42.4256,42.4571,44000.0
2013-01-28 12:00:00,53.95,54.04,53.91,54.03,36800.0,42.4571,42.5279,42.4256,42.5201,36800.0
2013-01-28 12:30:00,54.03,54.1,54.0,54.0,56200.0,42.5201,42.5752,42.4965,42.4965,56200.0
2013-01-28 13:00:00,54.0,54.07,53.98,54.05,35600.0,42.4965,42.5515,42.4807,42.5358,35600.0
2013-01-28 13:30:00,54.05,54.05,53.99,54.03,38700.0,42.5358,42.5358,42.4886,42.5201,38700.0
2013-01-28 14:00:00,54.03,54.08,54.0,54.08,32200.0,42.5201,42.5594,42.4965,42.5594,32200.0
2013-01-28 14:30:00,54.08,54.23,54.08,54.2,75400.0,42.5594,42.6775,42.5594,42.6539,75400.0
2013-01-28 15:00:00,54.18,54.18,54.08,54.12,99100.0,42.6381,42.6381,42.5594,42.5909,99100.0
2013-01-28 15:30:00,54.12,54.19,54.04,54.17,238300.0,42.5909,42.646,42.5279,42.6302,238300.0
2013-01-29 09:30:00,54.08,54.42,53.87,54.07,168500.0,42.5594,42.827,42.3942,42.5515,168500.0
2013-01-29 10:00:00,54.06,54.08,53.97,54.02,81400.0,42.5437,42.5594,42.4728,42.5122,81400.0
2013-01-29 10:30:00,54.02,54.05,53.96,54.03,126700.0,42.5122,42.5358,42.465,42.5201,126700.0
2013-01-29 11:00:00,54.04,54.05,54.0,54.03,97200.0,42.5279,42.5358,42.4965,42.5201,97200.0
2013-01-29 11:30:00,54.03,54.07,53.99,54.04,63200.0,42.5201,42.5515,42.4886,42.5279,63200.0
2013-01-29 12:00:00,54.05,54.07,54.03,54.05,41000.0,42.5358,42.5515,42.5201,42.5358,41000.0
2013-01-29 12:30:00,54.06,54.09,54.06,54.09,26800.0,42.5437,42.5673,42.5437,42.5673,26800.0
2013-01-29 13:00:00,54.1,54.1,54.09,54.1,27500.0,42.5752,42.5752,42.5673,42.5752,27500.0
2013-01-29 13:30:00,54.1,54.1,54.03,54.08,93400.0,42.5752,42.5752,42.5201,42.5594,93400.0
2013-01-29 14:00:00,54.07,54.07,53.99,54.01,56400.0,42.5515,42.5515,42.4886,42.5043,56400.0
2013-01-29 14:30:00,54.01,54.04,54.0,54.03,29900.0,42.5043,42.5279,42.4965,42.5201,29900.0
2013-01-29 15:00:00,54.04,54.04,53.99,54.02,122000.0,42.5279,42.5279,42.4886,42.5122,122000.0
2013-01-29 15:30:00,54.02,54.05,53.97,53.99,267000.0,42.5122,42.5358,42.4728,42.4886,267000.0
2013-01-30 09:30:00,54.04,54.23,53.98,54.05,60900.0,42.5279,42.6775,42.4807,42.5358,60900.0
2013-01-30 10:00:00,54.05,54.05,53.78,53.82,54000.0,42.5358,42.5358,42.3233,42.3548,54000.0
2013-01-30 10:30:00,53.82,53.93,53.76,53.83,46800.0,42.3548,42.4414,42.3076,42.3627,46800.0
2013-01-30 11:00:00,53.84,53.84,53.74,53.75,39500.0,42.3705,42.3705,42.2918,42.2997,39500.0
2013-01-30 11:30:00,53.75,53.87,53.75,53.79,41800.0,42.2997,42.3942,42.2997,42.3312,41800.0
2013-01-30 12:00:00,53.8,53.81,53.7,53.72,48600.0,42.3391,42.3469,42.2604,42.2761,48600.0
2013-01-30 12:30:00,53.72,53.81,53.69,53.77,35000.0,42.2761,42.3469,42.2525,42.3155,35000.0
2013-01-30 13:00:00,53.77,53.84,53.75,53.84,32800.0,42.3155,42.3705,42.2997,42.3705,32800.0
2013-01-30 13:30:00,53.84,53.89,53.78,53.82,40600.0,42.3705,42.4099,42.3233,42.3548,40600.0
2013-01-30 14:00:00,53.81,53.82,53.54,53.72,71200.0,42.3469,42.3548,42.1345,42.2761,71200.0
2013-01-30 14:30:00,53.71,53.84,53.7,53.81,57900.0,42.2682,42.3705,42.2604,42.3469,57900.0
2013-01-30 15:00:00,53.81,53.82,53.58,53.6,68700.0,42.3469,42.3548,42.1659,42.1817,68700.0
2013-01-30 15:30:00,53.6,53.68,53.56,53.6,163600.0,42.1817,42.2446,42.1502,42.1817,163600.0
2013-01-31 09:30:00,53.44,53.97,53.41,53.84,168100.0,42.0558,42.4728,42.0321,42.3705,168100.0
2013-01-31 10:00:00,53.86,54.0,53.78,53.83,36200.0,42.3863,42.4965,42.3233,42.3627,36200.0
2013-01-31 10:30:00,53.83,53.87,53.7,53.72,34400.0,42.3627,42.3942,42.2604,42.2761,34400.0
2013-01-31 11:00:00,53.72,53.72,53.29,53.29,130200.0,42.2761,42.2761,41.9377,41.9377,130200.0
2013-01-31 11:30:00,53.27,53.31,52.99,53.0,123800.0,41.922,41.9534,41.7016,41.7095,123800.0
2013-01-31 12:00:00,53.01,53.11,52.85,53.02,149500.0,41.7174,41.7961,41.5914,41.7252,149500.0
2013-01-31 12:30:00,53.01,53.21,52.97,52.98,86000.0,41.7174,41.8748,41.6859,41.6937,86000.0
2013-01-31 13:00:00,52.99,53.02,52.89,52.94,92000.0,41.7016,41.7252,41.6229,41.6623,92000.0
2013-01-31 13:30:00,52.94,53.23,52.94,53.13,52500.0,41.6623,41.8905,41.6623,41.8118,52500.0
2013-01-31 14:00:00,53.14,53.26,53.14,53.2,50000.0,41.8197,41.9141,41.8197,41.8669,50000.0
2013-01-31 14:30:00,53.2,53.43,53.19,53.19,90300.0,41.8669,42.0479,41.859,41.859,90300.0
2013-01-31 15:00:00,53.19,53.23,53.09,53.09,86900.0,41.859,41.8905,41.7803,41.7803,86900.0
2013-01-31 15:30:00,53.08,53.08,52.85,53.0,288200.0,41.7724,41.7724,41.5914,41.7095,288200.0
2013-02-01 09:30:00,53.44,53.89,53.12,53.66,117200.0,42.0558,42.4099,41.8039,42.2289,117200.0
2013-02-01 10:00:00,53.67,53.8,53.48,53.52,105800.0,42.2368,42.3391,42.0872,42.1187,105800.0
2013-02-01 10:30:00,53.52,53.75,53.5,53.7,96000.0,42.1187,42.2997,42.103,42.2604,96000.0
2013-02-01 11:00:00,53.7,53.72,53.54,53.56,103300.0,42.2604,42.2761,42.1345,42.1502,103300.0
2013-02-01 11:30:00,53.55,53.58,53.41,53.56,162400.0,42.1423,42.1659,42.0321,42.1502,162400.0
2013-02-01 12:00:00,53.56,53.58,53.32,53.44,63000.0,42.1502,42.1659,41.9613,42.0558,63000.0
2013-02-01 12:30:00,53.43,53.44,53.23,53.23,45300.0,42.0479,42.0558,41.8905,41.8905,45300.0
2013-02-01 13:00:00,53.24,53.3,53.21,53.22,61500.0,41.8984,41.9456,41.8748,41.8826,61500.0
2013-02-01 13:30:00,53.22,53.25,53.1,53.25,92500.0,41.8826,41.9062,41.7882,41.9062,92500.0
2013-02-01 14:00:00,53.26,53.34,53.25,53.3,87300.0,41.9141,41.9771,41.9062,41.9456,87300.0
2013-02-01 14:30:00,53.3,53.31,52.89,52.89,242500.0,41.9456,41.9534,41.6229,41.6229,242500.0
2013-02-01 15:00:00,52.89,53.04,52.89,52.89,156400.0,41.6229,41.741,41.6229,41.6229,156400.0
2013-02-01 15:30:00,52.89,52.91,52.71,52.88,436400.0,41.6229,41.6387,41.4813,41.615,436400.0
2013-02-04 09:30:00,52.39,52.66,52.36,52.65,166900.0,41.2294,41.4419,41.2058,41.434,166900.0
2013-02-04 10:00:00,52.65,52.77,52.15,52.16,138400.0,41.434,41.5285,41.0406,41.0484,138400.0
2013-02-04 10:30:00,52.17,52.47,51.82,52.31,185700.0,41.0563,41.2924,40.7809,41.1665,185700.0
2013-02-04 11:00:00,52.31,52.57,52.14,52.41,93500.0,41.1665,41.3711,41.0327,41.2452,93500.0
2013-02-04 11:30:00,52.42,52.52,52.32,52.37,65500.0,41.253,41.3317,41.1743,41.2137,65500.0
2013-02-04 12:00:00,52.37,52.37,52.21,52.25,75700.0,41.2137,41.2137,41.0878,41.1193,75700.0
2013-02-04 12:30:00,52.25,52.6,52.25,52.35,72000.0,41.1193,41.3947,41.1193,41.198,72000.0
2013-02-04 13:00:00,52.32,52.57,52.31,52.38,106600.0,41.1743,41.3711,41.1665,41.2216,106600.0
2013-02-04 13:30:00,52.38,52.48,52.17,52.32,215500.0,41.2216,41.3003,41.0563,41.1743,215500.0
2013-02-04 14:00:00,52.31,52.61,52.31,52.58,156900.0,41.1665,41.4026,41.1665,41.379,156900.0
2013-02-04 14:30:00,52.58,52.65,52.53,52.6,113200.0,41.379,41.434,41.3396,41.3947,113200.0
2013-02-04 15:00:00,52.6,52.6,52.44,52.5,155200.0,41.3947,41.3947,41.2688,41.316,155200.0
2013-02-04 15:30:00,52.5,52.55,52.33,52.51,364500.0,41.316,41.3553,41.1822,41.3239,364500.0
2013-02-05 09:30:00,53.53,53.87,52.2,53.01,254700.0,42.1266,42.3942,41.0799,41.7174,254700.0
2013-02-05 10:00:00,53.0,53.5,52.75,53.02,190000.0,41.7095,42.103,41.5127,41.7252,190000.0
2013-02-05 10:30:00,53.01,53.98,53.0,53.75,205100.0,41.7174,42.4807,41.7095,42.2997,205100.0
2013-02-05 11:00:00,53.74,54.34,53.45,54.08,142100.0,42.2918,42.764,42.0636,42.5594,142100.0
2013-02-05 11:30:00,54.08,54.08,53.63,53.9,131300.0,42.5594,42.5594,42.2053,42.4178,131300.0
2013-02-05 12:00:00,53.9,53.91,53.42,53.61,90500.0,42.4178,42.4256,42.04,42.1895,90500.0
2013-02-05 12:30:00,53.59,53.65,53.52,53.6,36100.0,42.1738,42.221,42.1187,42.1817,36100.0
2013-02-05 13:00:00,53.6,53.7,53.55,53.6,56400.0,42.1817,42.2604,42.1423,42.1817,56400.0
2013-02-05 13:30:00,53.6,53.68,53.5,53.59,61700.0,42.1817,42.2446,42.103,42.1738,61700.0
2013-02-05 14:00:00,53.61,53.7,53.49,53.59,90100.0,42.1895,42.2604,42.0951,42.1738,90100.0
2013-02-05 14:30:00,53.6,53.65,52.97,53.43,218300.0,42.1817,42.221,41.6859,42.0479,218300.0
2013-02-05 15:00:00,53.43,53.66,53.42,53.64,157000.0,42.0479,42.2289,42.04,42.2131,157000.0
2013-02-05 15:30:00,53.64,53.67,53.52,53.55,318700.0,42.2131,42.2368,42.1187,42.1423,318700.0
2013-02-06 09:30:00,53.39,54.16,53.03,53.84,174400.0,42.0164,42.6224,41.7331,42.3705,174400.0
2013-02-06 10:00:00,53.84,53.99,53.7,53.91,122700.0,42.3705,42.4886,42.2604,42.4256,122700.0
2013-02-06 10:30:00,53.91,54.05,53.82,53.97,186300.0,42.4256,42.5358,42.3548,42.4728,186300.0
2013-02-06 11:00:00,53.97,54.39,53.97,54.37,113600.0,42.4728,42.8034,42.4728,42.7876,113600.0
2013-02-06 11:30:00,54.36,54.4,54.23,54.27,79300.0,42.7798,42.8112,42.6775,42.7089,79300.0
2013-02-06 12:00:00,54.27,54.55,54.26,54.43,169400.0,42.7089,42.9293,42.7011,42.8349,169400.0
2013-02-06 12:30:00,54.44,54.44,54.17,54.18,118600.0,42.8427,42.8427,42.6302,42.6381,118600.0
2013-02-06 13:00:00,54.19,54.32,54.06,54.08,87200.0,42.646,42.7483,42.5437,42.5594,87200.0
2013-02-06 13:30:00,54.07,54.08,53.99,54.0,42300.0,42.5515,42.5594,42.4886,42.4965,42300.0
2013-02-06 14:00:00,54.0,54.1,53.98,54.05,53500.0,42.4965,42.5752,42.4807,42.5358,53500.0
2013-02-06 14:30:00,54.05,54.13,53.97,54.12,79300.0,42.5358,42.5988,42.4728,42.5909,79300.0
2013-02-06 15:00:00,54.13,54.29,54.12,54.29,61100.0,42.5988,42.7247,42.5909,42.7247,61100.0
2013-02-06 15:30:00,54.29,54.51,54.18,54.4,286200.0,42.7247,42.8978,42.6381,42.8112,286200.0
2013-02-07 09:30:00,54.35,54.46,53.73,53.73,78200.0,42.7719,42.8585,42.284,42.284,78200.0
2013-02-07 10:00:00,53.73,53.97,53.62,53.65,114300.0,42.284,42.4728,42.1974,42.221,114300.0
2013-02-07 10:30:00,53.65,53.76,53.36,53.48,41900.0,42.221,42.3076,41.9928,42.0872,41900.0
2013-02-07 11:00:00,53.48,53.64,53.41,53.61,71000.0,42.0872,42.2131,42.0321,42.1895,71000.0
2013-02-07 11:30:00,53.61,53.76,53.53,53.74,100700.0,42.1895,42.3076,42.1266,42.2918,100700.0
2013-02-07 12:00:00,53.71,53.76,53.65,53.7,38200.0,42.2682,42.3076,42.221,42.2604,38200.0
2013-02-07 12:30:00,53.71,53.73,53.61,53.66,30600.0,42.2682,42.284,42.1895,42.2289,30600.0
2013-02-07 13:00:00,53.64,53.7,53.53,53.69,29300.0,42.2131,42.2604,42.1266,42.2525,29300.0
2013-02-07 13:30:00,53.69,53.71,53.61,53.69,56000.0,42.2525,42.2682,42.1895,42.2525,56000.0
2013-02-07 14:00:00,53.67,53.71,53.57,53.69,78400.0,42.2368,42.2682,42.1581,42.2525,78400.0
2013-02-07 14:30:00,53.69,53.69,53.53,53.56,79800.0,42.2525,42.2525,42.1266,42.1502,79800.0
2013-02-07 15:00:00,53.56,53.58,53.46,53.51,122600.0,42.1502,42.1659,42.0715,42.1108,122600.0
2013-02-07 15:30:00,53.5,53.56,53.36,53.48,212600.0,42.103,42.1502,41.9928,42.0872,212600.0
2013-02-08 09:30:00,53.5,53.94,53.46,53.84,58900.0,42.103,42.4492,42.0715,42.3705,58900.0
2013-02-08 10:00:00,53.85,54.13,53.85,54.01,46300.0,42.3784,42.5988,42.3784,42.5043,46300.0
2013-02-08 10:30:00,54.01,54.23,54.01,54.12,42900.0,42.5043,42.6775,42.5043,42.5909,42900.0
2013-02-08 11:00:00,54.12,54.2,54.12,54.13,56600.0,42.5909,42.6539,42.5909,42.5988,56600.0
2013-02-08 11:30:00,54.14,54.25,54.11,54.25,53400.0,42.6066,42.6932,42.583,42.6932,53400.0
2013-02-08 12:00:00,54.24,54.28,54.14,54.2,63200.0,42.6853,42.7168,42.6066,42.6539,63200.0
2013-02-08 12:30:00,54.2,54.28,54.14,54.26,36800.0,42.6539,42.7168,42.6066,42.7011,36800.0
2013-02-08 13:00:00,54.26,54.28,54.24,54.28,39200.0,42.7011,42.7168,42.6853,42.7168,39200.0
2013-02-08 13:30:00,54.27,54.38,54.27,54.37,35500.0,42.7089,42.7955,42.7089,42.7876,35500.0
2013-02-08 14:00:00,54.38,54.49,54.35,54.44,50500.0,42.7955,42.8821,42.7719,42.8427,50500.0
2013-02-08 14:30:00,54.44,54.6,54.43,54.58,79800.0,42.8427,42.9686,42.8349,42.9529,79800.0
2013-02-08 15:00:00,54.58,54.66,54.48,54.58,125500.0,42.9529,43.0159,42.8742,42.9529,125500.0
2013-02-08 15:30:00,54.58,54.58,54.33,54.45,149600.0,42.9529,42.9529,42.7562,42.8506,149600.0
2013-02-11 09:30:00,54.3,54.49,54.01,54.29,90400.0,42.7325,42.8821,42.5043,42.7247,90400.0
2013-02-11 10:00:00,54.23,54.43,54.15,54.32,64600.0,42.6775,42.8349,42.6145,42.7483,64600.0
2013-02-11 10:30:00,54.32,54.5,54.21,54.41,57200.0,42.7483,42.8899,42.6617,42.8191,57200.0
2013-02-11 11:00:00,54.4,54.63,54.2,54.59,67800.0,42.8112,42.9922,42.6539,42.9608,67800.0
2013-02-11 11:30:00,54.6,54.79,54.57,54.66,44300.0,42.9686,43.1182,42.945,43.0159,44300.0
2013-02-11 12:00:00,54.67,54.7,54.58,54.64,35200.0,43.0237,43.0473,42.9529,43.0001,35200.0
2013-02-11 12:30:00,54.62,54.75,54.6,54.7,35300.0,42.9844,43.0867,42.9686,43.0473,35300.0
2013-02-11 13:00:00,54.68,54.76,54.62,54.7,34800.0,43.0316,43.0946,42.9844,43.0473,34800.0
2013-02-11 13:30:00,54.68,54.79,54.67,54.77,46100.0,43.0316,43.1182,43.0237,43.1024,46100.0
2013-02-11 14:00:00,54.77,54.84,54.77,54.8,45700.0,43.1024,43.1575,43.1024,43.126,45700.0
2013-02-11 14:30:00,54.79,54.9,54.72,54.9,59400.0,43.1182,43.2047,43.0631,43.2047,59400.0
2013-02-11 15:00:00,54.9,54.94,54.81,54.83,76000.0,43.2047,43.2362,43.1339,43.1496,76000.0
2013-02-11 15:30:00,54.82,54.91,54.78,54.88,226900.0,43.1418,43.2126,43.1103,43.189,226900.0
2013-02-12 09:30:00,54.8,55.04,54.48,54.67,97000.0,43.126,43.3149,42.8742,43.0237,97000.0
2013-02-12 10:00:00,54.7,54.78,54.7,54.74,23400.0,43.0473,43.1103,43.0473,43.0788,23400.0
2013-02-12 10:30:00,54.7,54.74,54.64,54.67,16300.0,43.0473,43.0788,43.0001,43.0237,16300.0
2013-02-12 11:00:00,54.69,54.76,54.63,54.64,29400.0,43.0395,43.0946,42.9922,43.0001,29400.0
2013-02-12 11:30:00,54.65,54.68,54.59,54.63,22600.0,43.008,43.0316,42.9608,42.9922,22600.0
2013-02-12 12:00:00,54.63,54.72,54.6,54.64,25200.0,42.9922,43.0631,42.9686,43.0001,25200.0
2013-02-12 12:30:00,54.67,54.72,54.64,54.72,20000.0,43.0237,43.0631,43.0001,43.0631,20000.0
2013-02-12 13:00:00,54.71,54.76,54.64,54.73,34100.0,43.0552,43.0946,43.0001,43.0709,34100.0
2013-02-12 13:30:00,54.73,54.74,54.43,54.43,53200.0,43.0709,43.0788,42.8349,42.8349,53200.0
2013-02-12 14:00:00,54.43,54.55,54.22,54.23,116300.0,42.8349,42.9293,42.6696,42.6775,116300.0
2013-02-12 14:30:00,54.22,54.54,54.22,54.48,95900.0,42.6696,42.9214,42.6696,42.8742,95900.0
2013-02-12 15:00:00,54.48,54.76,54.48,54.72,102000.0,42.8742,43.0946,42.8742,43.0631,102000.0
2013-02-12 15:30:00,54.72,54.72,54.59,54.6,211500.0,43.0631,43.0631,42.9608,42.9686,211500.0
2013-02-13 09:30:00,54.82,55.02,54.31,54.44,99300.0,43.2219,43.3796,42.8198,42.9223,99300.0
2013-02-13 10:00:00,54.45,54.62,54.23,54.26,89500.0,42.9302,43.0643,42.7568,42.7804,89500.0
2013-02-13 10:30:00,54.26,54.42,54.06,54.17,108800.0,42.7804,42.9066,42.6227,42.7095,108800.0
2013-02-13 11:00:00,54.18,54.31,53.95,53.95,61200.0,42.7174,42.8198,42.536,42.536,61200.0
2013-02-13 11:30:00,53.95,53.95,53.79,53.9,104500.0,42.536,42.536,42.4099,42.4966,104500.0
2013-02-13 12:00:00,53.9,53.93,53.8,53.82,36100.0,42.4966,42.5202,42.4177,42.4335,36100.0
2013-02-13 12:30:00,53.82,53.87,53.57,53.63,86000.0,42.4335,42.4729,42.2364,42.2837,86000.0
2013-02-13 13:00:00,53.63,53.74,53.58,53.73,76100.0,42.2837,42.3704,42.2443,42.3626,76100.0
2013-02-13 13:30:00,53.74,53.84,53.73,53.8,52900.0,42.3704,42.4493,42.3626,42.4177,52900.0
2013-02-13 14:00:00,53.8,53.9,53.62,53.71,85500.0,42.4177,42.4966,42.2758,42.3468,85500.0
2013-02-13 14:30:00,53.7,53.71,53.5,53.51,89200.0,42.3389,42.3468,42.1812,42.1891,89200.0
2013-02-13 15:00:00,53.51,53.78,53.43,53.73,158100.0,42.1891,42.402,42.126,42.3626,158100.0
2013-02-13 15:30:00,53.74,53.89,53.72,53.8,341300.0,42.3704,42.4887,42.3547,42.4177,341300.0
2013-02-14 09:30:00,53.61,54.3,53.47,54.18,87700.0,42.2679,42.812,42.1576,42.7174,87700.0
2013-02-14 10:00:00,54.15,54.28,53.88,53.95,65100.0,42.6937,42.7962,42.4808,42.536,65100.0
2013-02-14 10:30:00,53.95,53.99,53.83,53.83,81400.0,42.536,42.5675,42.4414,42.4414,81400.0
2013-02-14 11:00:00,53.84,53.92,53.71,53.72,38200.0,42.4493,42.5124,42.3468,42.3547,38200.0
2013-02-14 11:30:00,53.72,53.84,53.68,53.76,60700.0,42.3547,42.4493,42.3231,42.3862,60700.0
2013-02-14 12:00:00,53.75,53.88,53.73,53.85,56400.0,42.3783,42.4808,42.3626,42.4572,56400.0
2013-02-14 12:30:00,53.83,54.01,53.73,54.0,51800.0,42.4414,42.5833,42.3626,42.5754,51800.0
2013-02-14 13:00:00,53.97,54.0,53.8,53.86,32200.0,42.5518,42.5754,42.4177,42.4651,32200.0
2013-02-14 13:30:00,53.86,53.97,53.82,53.86,27700.0,42.4651,42.5518,42.4335,42.4651,27700.0
2013-02-14 14:00:00,53.87,53.94,53.82,53.84,38100.0,42.4729,42.5281,42.4335,42.4493,38100.0
2013-02-14 14:30:00,53.84,53.84,53.51,53.64,139000.0,42.4493,42.4493,42.1891,42.2916,139000.0
2013-02-14 15:00:00,53.64,53.77,53.63,53.65,96700.0,42.2916,42.3941,42.2837,42.2995,96700.0
2013-02-14 15:30:00,53.65,53.95,53.65,53.81,288700.0,42.2995,42.536,42.2995,42.4256,288700.0
2013-02-15 09:30:00,53.9,53.93,53.53,53.64,82800.0,42.4966,42.5202,42.2049,42.2916,82800.0
2013-02-15 10:00:00,53.63,53.64,53.39,53.47,136000.0,42.2837,42.2916,42.0945,42.1576,136000.0
2013-02-15 10:30:00,53.48,53.83,53.35,53.83,88700.0,42.1654,42.4414,42.063,42.4414,88700.0
2013-02-15 11:00:00,53.82,53.9,53.64,53.66,41900.0,42.4335,42.4966,42.2916,42.3074,41900.0
2013-02-15 11:30:00,53.65,53.88,53.61,53.88,44500.0,42.2995,42.4808,42.2679,42.4808,44500.0
2013-02-15 12:00:00,53.89,53.91,53.61,53.65,27400.0,42.4887,42.5045,42.2679,42.2995,27400.0
2013-02-15 12:30:00,53.67,53.94,53.66,53.9,41900.0,42.3152,42.5281,42.3074,42.4966,41900.0
2013-02-15 13:00:00,53.9,53.96,53.73,53.81,27700.0,42.4966,42.5439,42.3626,42.4256,27700.0
2013-02-15 13:30:00,53.83,53.93,53.81,53.83,22300.0,42.4414,42.5202,42.4256,42.4414,22300.0
2013-02-15 14:00:00,53.83,53.83,53.58,53.58,33900.0,42.4414,42.4414,42.2443,42.2443,33900.0
2013-02-15 14:30:00,53.6,53.63,53.48,53.53,28800.0,42.2601,42.2837,42.1654,42.2049,28800.0
2013-02-15 15:00:00,53.5,53.64,53.48,53.61,69400.0,42.1812,42.2916,42.1654,42.2679,69400.0
2013-02-15 15:30:00,53.6,53.75,53.58,53.69,142300.0,42.2601,42.3783,42.2443,42.331,142300.0
2013-02-19 09:30:00,53.87,54.52,53.84,54.42,94000.0,42.4729,42.9854,42.4493,42.9066,94000.0
2013-02-19 10:00:00,54.42,54.43,54.15,54.23,40900.0,42.9066,42.9145,42.6937,42.7568,40900.0
2013-02-19 10:30:00,54.2,54.2,53.86,53.87,31400.0,42.7331,42.7331,42.4651,42.4729,31400.0
2013-02-19 11:00:00,53.86,53.9,53.71,53.82,50900.0,42.4651,42.4966,42.3468,42.4335,50900.0
2013-02-19 11:30:00,53.82,53.85,53.74,53.82,20700.0,42.4335,42.4572,42.3704,42.4335,20700.0
2013-02-19 12:00:00,53.82,53.82,53.68,53.7,18700.0,42.4335,42.4335,42.3231,42.3389,18700.0
2013-02-19 12:30:00,53.7,53.74,53.66,53.7,28800.0,42.3389,42.3704,42.3074,42.3389,28800.0
2013-02-19 13:00:00,53.7,53.73,53.65,53.66,24000.0,42.3389,42.3626,42.2995,42.3074,24000.0
2013-02-19 13:30:00,53.68,53.72,53.61,53.63,59200.0,42.3231,42.3547,42.2679,42.2837,59200.0
2013-02-19 14:00:00,53.61,53.7,53.59,53.62,40400.0,42.2679,42.3389,42.2522,42.2758,40400.0
2013-02-19 14:30:00,53.62,53.7,53.57,53.6,28600.0,42.2758,42.3389,42.2364,42.2601,28600.0
2013-02-19 15:00:00,53.58,53.7,53.55,53.59,40000.0,42.2443,42.3389,42.2206,42.2522,40000.0
2013-02-19 15:30:00,53.59,53.86,53.54,53.85,158700.0,42.2522,42.4651,42.2128,42.4572,158700.0
2013-02-20 09:30:00,53.85,53.96,53.44,53.74,117800.0,42.4572,42.5439,42.1339,42.3704,117800.0
2013-02-20 10:00:00,53.75,53.77,53.6,53.72,22800.0,42.3783,42.3941,42.2601,42.3547,22800.0
2013-02-20 10:30:00,53.72,53.75,53.35,53.42,35400.0,42.3547,42.3783,42.063,42.1181,35400.0
2013-02-20 11:00:00,53.41,53.42,52.92,52.95,49100.0,42.1103,42.1181,41.7239,41.7476,49100.0
2013-02-20 11:30:00,52.95,52.95,52.69,52.79,42300.0,41.7476,41.7476,41.5426,41.6214,42300.0
2013-02-20 12:00:00,52.77,53.03,52.73,52.91,40600.0,41.6057,41.8107,41.5741,41.716,40600.0
2013-02-20 12:30:00,52.93,53.04,52.77,52.79,38700.0,41.7318,41.8185,41.6057,41.6214,38700.0
2013-02-20 13:00:00,52.79,52.86,52.69,52.75,31700.0,41.6214,41.6766,41.5426,41.5899,31700.0
2013-02-20 13:30:00,52.76,52.76,52.58,52.61,76100.0,41.5978,41.5978,41.4559,41.4795,76100.0
2013-02-20 14:00:00,52.61,52.72,52.43,52.47,43400.0,41.4795,41.5662,41.3376,41.3691,43400.0
2013-02-20 14:30:00,52.48,52.56,52.32,52.35,41500.0,41.377,41.4401,41.2509,41.2745,41500.0
2013-02-20 15:00:00,52.33,52.33,51.97,52.02,88700.0,41.2587,41.2587,40.9749,41.0143,88700.0
2013-02-20 15:30:00,52.02,52.04,51.84,51.92,222700.0,41.0143,41.0301,40.8724,40.9355,222700.0
2013-02-21 09:30:00,51.77,51.87,50.95,50.95,64300.0,40.8172,40.8961,40.1707,40.1707,64300.0
2013-02-21 10:00:00,50.96,51.01,50.62,50.96,104900.0,40.1786,40.218,39.9105,40.1786,104900.0
2013-02-21 10:30:00,50.97,51.06,50.78,50.94,34600.0,40.1865,40.2574,40.0367,40.1628,34600.0
2013-02-21 11:00:00,50.95,50.96,50.72,50.94,25000.0,40.1707,40.1786,39.9894,40.1628,25000.0
2013-02-21 11:30:00,50.92,51.06,50.86,50.99,33500.0,40.1471,40.2574,40.0998,40.2022,33500.0
2013-02-21 12:00:00,50.99,51.0,50.83,50.86,33500.0,40.2022,40.2101,40.0761,40.0998,33500.0
2013-02-21 12:30:00,50.86,50.86,50.62,50.75,35600.0,40.0998,40.0998,39.9105,40.013,35600.0
2013-02-21 13:00:00,50.77,50.84,50.77,50.82,26600.0,40.0288,40.084,40.0288,40.0682,26600.0
2013-02-21 13:30:00,50.82,50.86,50.69,50.76,49900.0,40.0682,40.0998,39.9657,40.0209,49900.0
2013-02-21 14:00:00,50.78,50.78,50.31,50.32,79400.0,40.0367,40.0367,39.6661,39.674,79400.0
2013-02-21 14:30:00,50.32,50.57,50.24,50.57,156500.0,39.674,39.8711,39.6109,39.8711,156500.0
2013-02-21 15:00:00,50.57,50.79,50.45,50.75,81900.0,39.8711,40.0446,39.7765,40.013,81900.0
2013-02-21 15:30:00,50.75,50.85,50.44,50.5,291100.0,40.013,40.0919,39.7686,39.8159,291100.0
2013-02-22 09:30:00,50.85,51.18,50.7,50.72,104200.0,40.0919,40.352,39.9736,39.9894,104200.0
2013-02-22 10:00:00,50.72,51.0,50.72,50.89,18600.0,39.9894,40.2101,39.9894,40.1234,18600.0
2013-02-22 10:30:00,50.93,50.93,50.71,50.72,15000.0,40.1549,40.1549,39.9815,39.9894,15000.0
2013-02-22 11:00:00,50.72,50.79,50.53,50.6,47500.0,39.9894,40.0446,39.8396,39.8948,47500.0
2013-02-22 11:30:00,50.6,50.66,50.51,50.64,31600.0,39.8948,39.9421,39.8238,39.9263,31600.0
2013-02-22 12:00:00,50.62,50.65,50.53,50.55,20800.0,39.9105,39.9342,39.8396,39.8553,20800.0
2013-02-22 12:30:00,50.56,50.64,50.53,50.56,38200.0,39.8632,39.9263,39.8396,39.8632,38200.0
2013-02-22 13:00:00,50.55,50.58,50.37,50.38,62900.0,39.8553,39.879,39.7134,39.7213,62900.0
2013-02-22 13:30:00,50.37,50.51,50.34,50.48,45600.0,39.7134,39.8238,39.6898,39.8001,45600.0
2013-02-22 14:00:00,50.46,50.46,50.31,50.38,45700.0,39.7844,39.7844,39.6661,39.7213,45700.0
2013-02-22 14:30:00,50.38,50.49,50.38,50.47,71800.0,39.7213,39.808,39.7213,39.7923,71800.0
2013-02-22 15:00:00,50.48,50.52,50.44,50.52,121300.0,39.8001,39.8317,39.7686,39.8317,121300.0
2013-02-22 15:30:00,50.52,50.71,50.52,50.7,116500.0,39.8317,39.9815,39.8317,39.9736,116500.0
2013-02-25 09:30:00,51.13,51.32,50.74,51.01,89000.0,40.3126,40.4624,40.0051,40.218,89000.0
2013-02-25 10:00:00,51.07,51.14,50.67,50.69,59400.0,40.2653,40.3205,39.9499,39.9657,59400.0
2013-02-25 10:30:00,50.72,50.88,50.51,50.65,82400.0,39.9894,40.1155,39.8238,39.9342,82400.0
2013-02-25 11:00:00,50.67,50.67,50.4,50.49,77100.0,39.9499,39.9499,39.7371,39.808,77100.0
2013-02-25 11:30:00,50.48,50.56,50.07,50.11,58000.0,39.8001,39.8632,39.4769,39.5084,58000.0
2013-02-25 12:00:00,50.1,50.32,50.08,50.28,47500.0,39.5005,39.674,39.4848,39.6425,47500.0
2013-02-25 12:30:00,50.28,50.37,50.2,50.31,48100.0,39.6425,39.7134,39.5794,39.6661,48100.0
2013-02-25 13:00:00,50.33,50.37,50.2,50.25,23600.0,39.6819,39.7134,39.5794,39.6188,23600.0
2013-02-25 13:30:00,50.25,50.3,50.03,50.06,80300.0,39.6188,39.6582,39.4453,39.469,80300.0
2013-02-25 14:00:00,50.05,50.21,50.02,50.16,82900.0,39.4611,39.5873,39.4375,39.5478,82900.0
2013-02-25 14:30:00,50.16,50.32,50.14,50.23,75100.0,39.5478,39.674,39.5321,39.603,75100.0
2013-02-25 15:00:00,50.23,50.41,49.98,49.99,237800.0,39.603,39.745,39.4059,39.4138,237800.0
2013-02-25 15:30:00,50.0,50.0,49.25,49.31,337700.0,39.4217,39.4217,38.8304,38.8777,337700.0
2013-02-26 09:30:00,49.52,49.69,49.1,49.49,95500.0,39.0432,39.1773,38.7121,39.0196,95500.0
2013-02-26 10:00:00,49.5,49.91,49.2,49.22,85800.0,39.0275,39.3507,38.7909,38.8067,85800.0
2013-02-26 10:30:00,49.21,49.38,49.07,49.29,89600.0,38.7988,38.9329,38.6885,38.8619,89600.0
2013-02-26 11:00:00,49.29,49.42,49.17,49.32,105200.0,38.8619,38.9644,38.7673,38.8856,105200.0
2013-02-26 11:30:00,49.31,49.47,49.21,49.42,41500.0,38.8777,39.0038,38.7988,38.9644,41500.0
2013-02-26 12:00:00,49.41,49.6,49.37,49.54,43900.0,38.9565,39.1063,38.925,39.059,43900.0
2013-02-26 12:30:00,49.53,49.78,49.51,49.7,63600.0,39.0511,39.2482,39.0354,39.1852,63600.0
2013-02-26 13:00:00,49.7,49.92,49.7,49.8,64100.0,39.1852,39.3586,39.1852,39.264,64100.0
2013-02-26 13:30:00,49.8,50.05,49.8,50.04,96200.0,39.264,39.4611,39.264,39.4532,96200.0
2013-02-26 14:00:00,50.03,50.25,49.91,50.25,68200.0,39.4453,39.6188,39.3507,39.6188,68200.0
2013-02-26 14:30:00,50.25,50.36,50.06,50.15,71500.0,39.6188,39.7055,39.469,39.54,71500.0
2013-02-26 15:00:00,50.14,50.18,49.98,50.12,57900.0,39.5321,39.5636,39.4059,39.5163,57900.0
2013-02-26 15:30:00,50.13,50.23,50.02,50.14,156600.0,39.5242,39.603,39.4375,39.5321,156600.0
2013-02-27 09:30:00,50.16,50.5,49.9,50.39,92500.0,39.5478,39.8159,39.3429,39.7292,92500.0
2013-02-27 10:00:00,50.42,50.62,50.34,50.58,42600.0,39.7528,39.9105,39.6898,39.879,42600.0
2013-02-27 10:30:00,50.59,50.8,50.52,50.61,41200.0,39.8869,40.0524,39.8317,39.9026,41200.0
2013-02-27 11:00:00,50.61,50.94,50.61,50.74,48800.0,39.9026,40.1628,39.9026,40.0051,48800.0
2013-02-27 11:30:00,50.73,51.0,50.66,50.96,48100.0,39.9973,40.2101,39.9421,40.1786,48100.0
2013-02-27 12:00:00,50.93,51.0,50.79,50.8,62900.0,40.1549,40.2101,40.0446,40.0524,62900.0
2013-02-27 12:30:00,50.8,50.91,50.61,50.7,37400.0,40.0524,40.1392,39.9026,39.9736,37400.0
2013-02-27 13:00:00,50.69,50.77,50.66,50.73,26900.0,39.9657,40.0288,39.9421,39.9973,26900.0
2013-02-27 13:30:00,50.73,50.78,50.64,50.66,63900.0,39.9973,40.0367,39.9263,39.9421,63900.0
2013-02-27 14:00:00,50.67,50.91,50.66,50.84,44100.0,39.9499,40.1392,39.9421,40.084,44100.0
2013-02-27 14:30:00,50.82,50.91,50.68,50.88,47400.0,40.0682,40.1392,39.9578,40.1155,47400.0
2013-02-27 15:00:00,50.88,51.14,50.79,51.03,70800.0,40.1155,40.3205,40.0446,40.2338,70800.0
2013-02-27 15:30:00,51.05,51.09,50.85,50.87,94900.0,40.2496,40.2811,40.0919,40.1076,94900.0
2013-02-28 09:30:00,50.81,51.74,50.7,51.58,112900.0,40.0603,40.7936,39.9736,40.6674,112900.0
2013-02-28 10:00:00,51.55,51.73,51.4,51.57,74000.0,40.6438,40.7857,40.5255,40.6595,74000.0
2013-02-28 10:30:00,51.56,51.56,51.11,51.17,61400.0,40.6517,40.6517,40.2969,40.3442,61400.0
2013-02-28 11:00:00,51.18,51.49,51.17,51.34,53200.0,40.352,40.5965,40.3442,40.4782,53200.0
2013-02-28 11:30:00,51.34,51.36,51.08,51.16,30100.0,40.4782,40.494,40.2732,40.3363,30100.0
2013-02-28 12:00:00,51.16,51.23,50.94,51.19,35600.0,40.3363,40.3915,40.1628,40.3599,35600.0
2013-02-28 12:30:00,51.19,51.4,51.19,51.31,21100.0,40.3599,40.5255,40.3599,40.4545,21100.0
2013-02-28 13:00:00,51.32,51.48,51.27,51.46,22600.0,40.4624,40.5886,40.423,40.5728,22600.0
2013-02-28 13:30:00,51.47,51.52,51.32,51.51,55600.0,40.5807,40.6201,40.4624,40.6122,55600.0
2013-02-28 14:00:00,51.51,51.71,51.5,51.68,60900.0,40.6122,40.7699,40.6043,40.7463,60900.0
2013-02-28 14:30:00,51.69,51.72,51.45,51.54,77100.0,40.7542,40.7778,40.5649,40.6359,77100.0
2013-02-28 15:00:00,51.54,51.65,51.52,51.6,138100.0,40.6359,40.7226,40.6201,40.6832,138100.0
2013-02-28 15:30:00,51.6,51.7,51.48,51.49,233600.0,40.6832,40.762,40.5886,40.5965,233600.0
2013-03-01 09:30:00,51.11,51.13,50.2,50.59,127900.0,40.2969,40.3126,39.5794,39.8869,127900.0
2013-03-01 10:00:00,50.59,50.89,50.3,50.59,77700.0,39.8869,40.1234,39.6582,39.8869,77700.0
2013-03-01 10:30:00,50.6,50.79,50.6,50.79,61500.0,39.8948,40.0446,39.8948,40.0446,61500.0
2013-03-01 11:00:00,50.82,50.91,50.65,50.8,94600.0,40.0682,40.1392,39.9342,40.0524,94600.0
2013-03-01 11:30:00,50.77,51.02,50.71,51.02,93800.0,40.0288,40.2259,39.9815,40.2259,93800.0
2013-03-01 12:00:00,51.02,51.35,51.01,51.3,90200.0,40.2259,40.4861,40.218,40.4467,90200.0
2013-03-01 12:30:00,51.3,51.34,51.21,51.33,87000.0,40.4467,40.4782,40.3757,40.4703,87000.0
2013-03-01 13:00:00,51.32,51.38,51.2,51.26,54500.0,40.4624,40.5097,40.3678,40.4151,54500.0
2013-03-01 13:30:00,51.26,51.35,51.19,51.35,102400.0,40.4151,40.4861,40.3599,40.4861,102400.0
2013-03-01 14:00:00,51.36,51.51,51.21,51.27,60400.0,40.494,40.6122,40.3757,40.423,60400.0
2013-03-01 14:30:00,51.27,51.28,51.16,51.24,143300.0,40.423,40.4309,40.3363,40.3994,143300.0
2013-03-01 15:00:00,51.25,51.29,51.11,51.22,127500.0,40.4072,40.4388,40.2969,40.3836,127500.0
2013-03-01 15:30:00,51.22,51.41,51.13,51.33,230700.0,40.3836,40.5334,40.3126,40.4703,230700.0
2013-03-04 09:30:00,50.95,51.28,50.59,51.15,124800.0,40.1707,40.4309,39.8869,40.3284,124800.0
2013-03-04 10:00:00,51.14,51.28,50.63,50.71,50600.0,40.3205,40.4309,39.9184,39.9815,50600.0
2013-03-04 10:30:00,50.68,50.81,50.58,50.75,48800.0,39.9578,40.0603,39.879,40.013,48800.0
2013-03-04 11:00:00,50.75,50.95,50.75,50.87,57000.0,40.013,40.1707,40.013,40.1076,57000.0
2013-03-04 11:30:00,50.89,50.98,50.78,50.94,67100.0,40.1234,40.1944,40.0367,40.1628,67100.0
2013-03-04 12:00:00,50.94,50.94,50.52,50.56,41900.0,40.1628,40.1628,39.8317,39.8632,41900.0
2013-03-04 12:30:00,50.55,50.83,50.54,50.8,64400.0,39.8553,40.0761,39.8475,40.0524,64400.0
2013-03-04 13:00:00,50.79,50.91,50.66,50.91,37400.0,40.0446,40.1392,39.9421,40.1392,37400.0
2013-03-04 13:30:00,50.92,51.0,50.82,50.88,41700.0,40.1471,40.2101,40.0682,40.1155,41700.0
2013-03-04 14:00:00,50.87,50.9,50.69,50.9,44500.0,40.1076,40.1313,39.9657,40.1313,44500.0
2013-03-04 14:30:00,50.9,51.02,50.82,51.01,64800.0,40.1313,40.2259,40.0682,40.218,64800.0
2013-03-04 15:00:00,51.01,51.05,50.76,50.88,63800.0,40.218,40.2496,40.0209,40.1155,63800.0
2013-03-04 15:30:00,50.88,50.95,50.8,50.92,127800.0,40.1155,40.1707,40.0524,40.1471,127800.0
2013-03-05 09:30:00,51.52,52.45,51.44,52.18,90200.0,40.6201,41.3534,40.557,41.1405,90200.0
2013-03-05 10:00:00,52.24,52.65,52.05,52.48,137600.0,41.1878,41.511,41.038,41.377,137600.0
2013-03-05 10:30:00,52.48,52.9,52.46,52.89,91500.0,41.377,41.7082,41.3612,41.7003,91500.0
2013-03-05 11:00:00,52.86,52.97,52.81,52.87,112400.0,41.6766,41.7633,41.6372,41.6845,112400.0
2013-03-05 11:30:00,52.87,52.95,52.66,52.66,59400.0,41.6845,41.7476,41.5189,41.5189,59400.0
2013-03-05 12:00:00,52.68,52.69,52.54,52.57,48500.0,41.5347,41.5426,41.4243,41.448,48500.0
2013-03-05 12:30:00,52.56,52.6,52.47,52.58,32300.0,41.4401,41.4716,41.3691,41.4559,32300.0
2013-03-05 13:00:00,52.58,52.77,52.56,52.65,43600.0,41.4559,41.6057,41.4401,41.511,43600.0
2013-03-05 13:30:00,52.64,52.71,52.43,52.46,42200.0,41.5032,41.5584,41.3376,41.3612,42200.0
2013-03-05 14:00:00,52.45,52.64,52.45,52.5,41500.0,41.3534,41.5032,41.3534,41.3928,41500.0
2013-03-05 14:30:00,52.51,52.64,52.45,52.56,54100.0,41.4007,41.5032,41.3534,41.4401,54100.0
2013-03-05 15:00:00,52.56,52.61,52.41,52.5,73200.0,41.4401,41.4795,41.3218,41.3928,73200.0
2013-03-05 15:30:00,52.5,52.68,52.47,52.52,197300.0,41.3928,41.5347,41.3691,41.4086,197300.0
2013-03-06 09:30:00,52.91,52.97,52.55,52.86,56000.0,41.716,41.7633,41.4322,41.6766,56000.0
2013-03-06 10:00:00,52.83,52.86,52.63,52.69,83000.0,41.653,41.6766,41.4953,41.5426,83000.0
2013-03-06 10:30:00,52.69,52.78,52.67,52.7,63100.0,41.5426,41.6135,41.5268,41.5505,63100.0
2013-03-06 11:00:00,52.7,52.79,52.67,52.69,66500.0,41.5505,41.6214,41.5268,41.5426,66500.0
2013-03-06 11:30:00,52.68,52.78,52.66,52.76,48500.0,41.5347,41.6135,41.5189,41.5978,48500.0
2013-03-06 12:00:00,52.77,52.78,52.57,52.6,77200.0,41.6057,41.6135,41.448,41.4716,77200.0
2013-03-06 12:30:00,52.6,52.66,52.57,52.57,48800.0,41.4716,41.5189,41.448,41.448,48800.0
2013-03-06 13:00:00,52.58,52.61,52.53,52.59,53600.0,41.4559,41.4795,41.4164,41.4637,53600.0
2013-03-06 13:30:00,52.59,52.61,52.45,52.49,53500.0,41.4637,41.4795,41.3534,41.3849,53500.0
2013-03-06 14:00:00,52.51,52.61,52.49,52.59,53800.0,41.4007,41.4795,41.3849,41.4637,53800.0
2013-03-06 14:30:00,52.6,52.69,52.57,52.69,84700.0,41.4716,41.5426,41.448,41.5426,84700.0
2013-03-06 15:00:00,52.68,52.82,52.62,52.62,109800.0,41.5347,41.6451,41.4874,41.4874,109800.0
2013-03-06 15:30:00,52.62,52.62,52.43,52.6,179200.0,41.4874,41.4874,41.3376,41.4716,179200.0
2013-03-07 09:30:00,52.69,52.97,52.43,52.8,65100.0,41.5426,41.7633,41.3376,41.6293,65100.0
2013-03-07 10:00:00,52.8,52.85,52.61,52.82,62900.0,41.6293,41.6687,41.4795,41.6451,62900.0
2013-03-07 10:30:00,52.83,53.0,52.83,52.94,59500.0,41.653,41.787,41.653,41.7397,59500.0
2013-03-07 11:00:00,52.93,52.99,52.87,52.98,40300.0,41.7318,41.7791,41.6845,41.7712,40300.0
2013-03-07 11:30:00,52.98,52.98,52.84,52.87,51800.0,41.7712,41.7712,41.6608,41.6845,51800.0
2013-03-07 12:00:00,52.86,52.86,52.7,52.79,26400.0,41.6766,41.6766,41.5505,41.6214,26400.0
2013-03-07 12:30:00,52.78,52.84,52.72,52.81,48000.0,41.6135,41.6608,41.5662,41.6372,48000.0
2013-03-07 13:00:00,52.8,52.8,52.57,52.58,33900.0,41.6293,41.6293,41.448,41.4559,33900.0
2013-03-07 13:30:00,52.56,52.62,52.48,52.61,50800.0,41.4401,41.4874,41.377,41.4795,50800.0
2013-03-07 14:00:00,52.62,52.89,52.54,52.8,88400.0,41.4874,41.7003,41.4243,41.6293,88400.0
2013-03-07 14:30:00,52.8,52.8,52.55,52.59,63400.0,41.6293,41.6293,41.4322,41.4637,63400.0
2013-03-07 15:00:00,52.61,52.66,52.51,52.61,82400.0,41.4795,41.5189,41.4007,41.4795,82400.0
2013-03-07 15:30:00,52.61,52.71,52.54,52.68,157500.0,41.4795,41.5584,41.4243,41.5347,157500.0
2013-03-08 09:30:00,53.01,53.29,52.92,53.1,72200.0,41.7949,42.0156,41.7239,41.8658,72200.0
2013-03-08 10:00:00,53.12,53.12,52.86,52.98,52100.0,41.8816,41.8816,41.6766,41.7712,52100.0
2013-03-08 10:30:00,52.99,53.31,52.96,53.29,52500.0,41.7791,42.0314,41.7555,42.0156,52500.0
2013-03-08 11:00:00,53.29,53.35,53.18,53.34,54500.0,42.0156,42.063,41.9289,42.0551,54500.0
2013-03-08 11:30:00,53.33,53.5,53.33,53.5,56300.0,42.0472,42.1812,42.0472,42.1812,56300.0
2013-03-08 12:00:00,53.5,53.71,53.47,53.63,103700.0,42.1812,42.3468,42.1576,42.2837,103700.0
2013-03-08 12:30:00,53.63,53.63,53.55,53.57,37000.0,42.2837,42.2837,42.2206,42.2364,37000.0
2013-03-08 13:00:00,53.57,53.59,53.55,53.58,54400.0,42.2364,42.2522,42.2206,42.2443,54400.0
2013-03-08 13:30:00,53.58,53.76,53.58,53.73,47900.0,42.2443,42.3862,42.2443,42.3626,47900.0
2013-03-08 14:00:00,53.74,53.75,53.65,53.67,57000.0,42.3704,42.3783,42.2995,42.3152,57000.0
2013-03-08 14:30:00,53.67,53.69,53.59,53.68,80700.0,42.3152,42.331,42.2522,42.3231,80700.0
2013-03-08 15:00:00,53.69,53.9,53.68,53.82,106500.0,42.331,42.4966,42.3231,42.4335,106500.0
2013-03-08 15:30:00,53.81,54.01,53.77,53.95,260300.0,42.4256,42.5833,42.3941,42.536,260300.0
2013-03-11 09:30:00,53.81,53.94,53.54,53.93,42800.0,42.4256,42.5281,42.2128,42.5202,42800.0
2013-03-11 10:00:00,53.93,54.11,53.85,54.05,58400.0,42.5202,42.6622,42.4572,42.6149,58400.0
2013-03-11 10:30:00,54.05,54.31,54.04,54.11,123200.0,42.6149,42.8198,42.607,42.6622,123200.0
2013-03-11 11:00:00,54.1,54.22,54.08,54.22,49000.0,42.6543,42.7489,42.6385,42.7489,49000.0
2013-03-11 11:30:00,54.21,54.35,54.19,54.34,27500.0,42.741,42.8514,42.7252,42.8435,27500.0
2013-03-11 12:00:00,54.34,54.39,54.23,54.23,24400.0,42.8435,42.8829,42.7568,42.7568,24400.0
2013-03-11 12:30:00,54.22,54.22,54.0,54.02,37800.0,42.7489,42.7489,42.5754,42.5912,37800.0
2013-03-11 13:00:00,54.04,54.18,54.03,54.17,38000.0,42.607,42.7174,42.5991,42.7095,38000.0
2013-03-11 13:30:00,54.19,54.25,54.11,54.13,32200.0,42.7252,42.7725,42.6622,42.6779,32200.0
2013-03-11 14:00:00,54.15,54.24,54.11,54.19,44500.0,42.6937,42.7647,42.6622,42.7252,44500.0
2013-03-11 14:30:00,54.17,54.36,54.13,54.35,69300.0,42.7095,42.8593,42.6779,42.8514,69300.0
2013-03-11 15:00:00,54.35,54.45,54.26,54.34,103400.0,42.8514,42.9302,42.7804,42.8435,103400.0
2013-03-11 15:30:00,54.34,54.52,54.28,54.52,205300.0,42.8435,42.9854,42.7962,42.9854,205300.0
2013-03-12 09:30:00,54.52,54.52,53.94,54.31,31300.0,42.9854,42.9854,42.5281,42.8198,31300.0
2013-03-12 10:00:00,54.32,54.37,54.16,54.27,34700.0,42.8277,42.8672,42.7016,42.7883,34700.0
2013-03-12 10:30:00,54.27,54.27,54.07,54.19,25300.0,42.7883,42.7883,42.6306,42.7252,25300.0
2013-03-12 11:00:00,54.17,54.18,53.94,53.96,46500.0,42.7095,42.7174,42.5281,42.5439,46500.0
2013-03-12 11:30:00,53.93,54.12,53.91,54.12,34400.0,42.5202,42.67,42.5045,42.67,34400.0
2013-03-12 12:00:00,54.1,54.11,54.01,54.09,32500.0,42.6543,42.6622,42.5833,42.6464,32500.0
2013-03-12 12:30:00,54.08,54.2,54.0,54.16,19700.0,42.6385,42.7331,42.5754,42.7016,19700.0
2013-03-12 13:00:00,54.15,54.15,54.04,54.1,16100.0,42.6937,42.6937,42.607,42.6543,16100.0
2013-03-12 13:30:00,54.09,54.14,53.9,53.91,24300.0,42.6464,42.6858,42.4966,42.5045,24300.0
2013-03-12 14:00:00,53.92,54.08,53.9,54.0,33200.0,42.5124,42.6385,42.4966,42.5754,33200.0
2013-03-12 14:30:00,54.03,54.13,54.02,54.05,27600.0,42.5991,42.6779,42.5912,42.6149,27600.0
2013-03-12 15:00:00,54.07,54.21,54.07,54.14,47500.0,42.6306,42.741,42.6306,42.6858,47500.0
2013-03-12 15:30:00,54.16,54.19,54.09,54.16,87300.0,42.7016,42.7252,42.6464,42.7016,87300.0
2013-03-13 09:30:00,54.15,54.2,53.83,54.2,61900.0,42.6937,42.7331,42.4414,42.7331,61900.0
2013-03-13 10:00:00,54.23,54.29,54.03,54.1,81100.0,42.7568,42.8041,42.5991,42.6543,81100.0
2013-03-13 10:30:00,54.09,54.1,53.96,54.02,93000.0,42.6464,42.6543,42.5439,42.5912,93000.0
2013-03-13 11:00:00,54.04,54.36,54.0,54.31,52500.0,42.607,42.8593,42.5754,42.8198,52500.0
2013-03-13 11:30:00,54.31,54.35,54.21,54.22,37600.0,42.8198,42.8514,42.741,42.7489,37600.0
2013-03-13 12:00:00,54.22,54.34,54.16,54.3,22300.0,42.7489,42.8435,42.7016,42.812,22300.0
2013-03-13 12:30:00,54.29,54.37,54.26,54.33,29000.0,42.8041,42.8672,42.7804,42.8356,29000.0
2013-03-13 13:00:00,54.32,54.33,54.13,54.13,38900.0,42.8277,42.8356,42.6779,42.6779,38900.0
2013-03-13 13:30:00,54.12,54.24,54.09,54.2,22100.0,42.67,42.7647,42.6464,42.7331,22100.0
2013-03-13 14:00:00,54.2,54.33,54.17,54.26,30400.0,42.7331,42.8356,42.7095,42.7804,30400.0
2013-03-13 14:30:00,54.26,54.29,54.19,54.26,28000.0,42.7804,42.8041,42.7252,42.7804,28000.0
2013-03-13 15:00:00,54.27,54.3,54.13,54.25,58900.0,42.7883,42.812,42.6779,42.7725,58900.0
2013-03-13 15:30:00,54.25,54.31,54.19,54.25,88700.0,42.7725,42.8198,42.7252,42.7725,88700.0
2013-03-14 09:30:00,54.58,54.73,54.45,54.71,45400.0,43.0327,43.151,42.9302,43.1352,45400.0
2013-03-14 10:00:00,54.72,54.86,54.57,54.86,52700.0,43.1431,43.2535,43.0248,43.2535,52700.0
2013-03-14 10:30:00,54.86,54.94,54.83,54.91,26800.0,43.2535,43.3166,43.2298,43.2929,26800.0
2013-03-14 11:00:00,54.9,54.91,54.79,54.79,14800.0,43.285,43.2929,43.1983,43.1983,14800.0
2013-03-14 11:30:00,54.78,54.84,54.76,54.78,18200.0,43.1904,43.2377,43.1746,43.1904,18200.0
2013-03-14 12:00:00,54.79,54.88,54.68,54.72,20900.0,43.1983,43.2693,43.1116,43.1431,20900.0
2013-03-14 12:30:00,54.7,54.8,54.69,54.76,13100.0,43.1273,43.2062,43.1195,43.1746,13100.0
2013-03-14 13:00:00,54.77,54.86,54.77,54.77,13400.0,43.1825,43.2535,43.1825,43.1825,13400.0
2013-03-14 13:30:00,54.76,54.88,54.7,54.8,25800.0,43.1746,43.2693,43.1273,43.2062,25800.0
2013-03-14 14:00:00,54.78,54.91,54.78,54.89,20000.0,43.1904,43.2929,43.1904,43.2771,20000.0
2013-03-14 14:30:00,54.88,54.95,54.83,54.95,19500.0,43.2693,43.3244,43.2298,43.3244,19500.0
2013-03-14 15:00:00,54.95,55.08,54.94,55.05,58600.0,43.3244,43.4269,43.3166,43.4033,58600.0
2013-03-14 15:30:00,55.04,55.15,55.02,55.11,81500.0,43.3954,43.4821,43.3796,43.4506,81500.0
2013-03-15 09:30:00,54.9,55.02,54.61,54.62,136100.0,43.285,43.3796,43.0564,43.0643,136100.0
2013-03-15 10:00:00,54.63,54.73,54.52,54.52,18000.0,43.0721,43.151,42.9854,42.9854,18000.0
2013-03-15 10:30:00,54.56,54.82,54.56,54.77,24200.0,43.017,43.2219,43.017,43.1825,24200.0
2013-03-15 11:00:00,54.77,54.88,54.68,54.87,27500.0,43.1825,43.2693,43.1116,43.2614,27500.0
2013-03-15 11:30:00,54.85,54.86,54.57,54.63,26300.0,43.2456,43.2535,43.0248,43.0721,26300.0
2013-03-15 12:00:00,54.63,54.82,54.63,54.69,30800.0,43.0721,43.2219,43.0721,43.1195,30800.0
2013-03-15 12:30:00,54.67,54.77,54.61,54.64,23500.0,43.1037,43.1825,43.0564,43.08,23500.0
2013-03-15 13:00:00,54.63,54.72,54.63,54.67,23300.0,43.0721,43.1431,43.0721,43.1037,23300.0
2013-03-15 13:30:00,54.66,54.67,54.59,54.62,27400.0,43.0958,43.1037,43.0406,43.0643,27400.0
2013-03-15 14:00:00,54.61,54.66,54.45,54.45,32900.0,43.0564,43.0958,42.9302,42.9302,32900.0
2013-03-15 14:30:00,54.46,54.51,54.32,54.46,44300.0,42.9381,42.9775,42.8277,42.9381,44300.0
2013-03-15 15:00:00,54.45,54.51,54.43,54.49,55300.0,42.9302,42.9775,42.9145,42.9618,55300.0
2013-03-15 15:30:00,54.49,54.85,54.45,54.84,350800.0,42.9618,43.2456,42.9302,43.2377,350800.0
2013-03-18 09:30:00,53.89,54.35,53.86,54.17,66200.0,42.4887,42.8514,42.4651,42.7095,66200.0
2013-03-18 10:00:00,54.18,54.28,54.01,54.23,34200.0,42.7174,42.7962,42.5833,42.7568,34200.0
2013-03-18 10:30:00,54.26,54.44,54.21,54.39,28500.0,42.7804,42.9223,42.741,42.8829,28500.0
2013-03-18 11:00:00,54.37,54.57,54.32,54.47,26200.0,42.8672,43.0248,42.8277,42.946,26200.0
2013-03-18 11:30:00,54.46,54.56,54.35,54.49,25600.0,42.9381,43.017,42.8514,42.9618,25600.0
2013-03-18 12:00:00,54.51,54.58,54.34,54.44,44400.0,42.9775,43.0327,42.8435,42.9223,44400.0
2013-03-18 12:30:00,54.43,54.48,54.36,54.48,31900.0,42.9145,42.9539,42.8593,42.9539,31900.0
2013-03-18 13:00:00,54.5,54.65,54.46,54.53,14300.0,42.9696,43.0879,42.9381,42.9933,14300.0
2013-03-18 13:30:00,54.53,54.54,54.46,54.52,9400.0,42.9933,43.0012,42.9381,42.9854,9400.0
2013-03-18 14:00:00,54.5,54.77,54.5,54.67,40900.0,42.9696,43.1825,42.9696,43.1037,40900.0
2013-03-18 14:30:00,54.67,54.67,54.41,54.43,39400.0,43.1037,43.1037,42.8987,42.9145,39400.0
2013-03-18 15:00:00,54.43,54.49,54.07,54.13,98700.0,42.9145,42.9618,42.6306,42.6779,98700.0
2013-03-18 15:30:00,54.13,54.21,54.02,54.12,121700.0,42.6779,42.741,42.5912,42.67,121700.0
2013-03-19 09:30:00,53.42,53.6,53.23,53.5,150400.0,42.1181,42.2601,41.9683,42.1812,150400.0
2013-03-19 10:00:00,53.51,53.55,53.29,53.34,59700.0,42.1891,42.2206,42.0156,42.0551,59700.0
2013-03-19 10:30:00,53.34,53.36,53.15,53.19,50600.0,42.0551,42.0708,41.9053,41.9368,50600.0
2013-03-19 11:00:00,53.19,53.29,53.12,53.15,40300.0,41.9368,42.0156,41.8816,41.9053,40300.0
2013-03-19 11:30:00,53.16,53.3,52.81,52.81,64700.0,41.9131,42.0235,41.6372,41.6372,64700.0
2013-03-19 12:00:00,52.82,53.18,52.82,53.14,76800.0,41.6451,41.9289,41.6451,41.8974,76800.0
2013-03-19 12:30:00,53.12,53.17,52.87,52.87,14800.0,41.8816,41.921,41.6845,41.6845,14800.0
2013-03-19 13:00:00,52.86,52.88,52.55,52.55,36100.0,41.6766,41.6924,41.4322,41.4322,36100.0
2013-03-19 13:30:00,52.53,52.68,52.45,52.66,65700.0,41.4164,41.5347,41.3534,41.5189,65700.0
2013-03-19 14:00:00,52.65,52.91,52.63,52.84,33000.0,41.511,41.716,41.4953,41.6608,33000.0
2013-03-19 14:30:00,52.84,53.01,52.82,52.94,35600.0,41.6608,41.7949,41.6451,41.7397,35600.0
2013-03-19 15:00:00,52.96,53.14,52.79,52.94,59800.0,41.7555,41.8974,41.6214,41.7397,59800.0
2013-03-19 15:30:00,52.94,53.2,52.84,53.12,175900.0,41.7397,41.9447,41.6608,41.8816,175900.0
2013-03-20 09:30:00,51.97,52.8,50.98,51.58,237400.0,40.9749,41.6293,40.1944,40.6674,237400.0
2013-03-20 10:00:00,51.56,51.92,51.5,51.73,162600.0,40.6517,40.9355,40.6043,40.7857,162600.0
2013-03-20 10:30:00,51.74,51.77,51.43,51.5,111400.0,40.7936,40.8172,40.5492,40.6043,111400.0
2013-03-20 11:00:00,51.52,51.54,51.21,51.23,133700.0,40.6201,40.6359,40.3757,40.3915,133700.0
2013-03-20 11:30:00,51.24,51.24,50.78,51.03,201900.0,40.3994,40.3994,40.0367,40.2338,201900.0
2013-03-20 12:00:00,51.03,51.26,50.91,51.03,82600.0,40.2338,40.4151,40.1392,40.2338,82600.0
2013-03-20 12:30:00,51.07,51.13,50.95,51.01,61900.0,40.2653,40.3126,40.1707,40.218,61900.0
2013-03-20 13:00:00,51.01,51.05,50.85,50.98,160700.0,40.218,40.2496,40.0919,40.1944,160700.0
2013-03-20 13:30:00,50.98,51.0,50.79,50.82,77800.0,40.1944,40.2101,40.0446,40.0682,77800.0
2013-03-20 14:00:00,50.81,51.05,50.77,50.99,127900.0,40.0603,40.2496,40.0288,40.2022,127900.0
2013-03-20 14:30:00,51.0,51.15,50.87,50.89,150200.0,40.2101,40.3284,40.1076,40.1234,150200.0
2013-03-20 15:00:00,50.89,51.0,50.7,50.97,201100.0,40.1234,40.2101,39.9736,40.1865,201100.0
2013-03-20 15:30:00,50.97,51.36,50.94,51.0,319000.0,40.1865,40.494,40.1628,40.2101,319000.0
2013-03-21 09:30:00,50.6,51.07,50.36,51.03,113400.0,39.8948,40.2653,39.7055,40.2338,113400.0
2013-03-21 10:00:00,51.06,51.08,50.58,50.67,49100.0,40.2574,40.2732,39.879,39.9499,49100.0
2013-03-21 10:30:00,50.67,50.69,50.35,50.36,39900.0,39.9499,39.9657,39.6976,39.7055,39900.0
2013-03-21 11:00:00,50.39,50.43,50.16,50.17,37700.0,39.7292,39.7607,39.5478,39.5557,37700.0
2013-03-21 11:30:00,50.18,50.39,50.16,50.28,81400.0,39.5636,39.7292,39.5478,39.6425,81400.0
2013-03-21 12:00:00,50.29,50.4,50.23,50.32,77100.0,39.6503,39.7371,39.603,39.674,77100.0
2013-03-21 12:30:00,50.33,50.51,50.3,50.44,36700.0,39.6819,39.8238,39.6582,39.7686,36700.0
2013-03-21 13:00:00,50.43,50.48,50.11,50.14,36200.0,39.7607,39.8001,39.5084,39.5321,36200.0
2013-03-21 13:30:00,50.15,50.17,50.0,50.03,43900.0,39.54,39.5557,39.4217,39.4453,43900.0
2013-03-21 14:00:00,50.03,50.12,49.81,50.04,42600.0,39.4453,39.5163,39.2719,39.4532,42600.0
2013-03-21 14:30:00,50.06,50.26,50.04,50.23,69200.0,39.469,39.6267,39.4532,39.603,69200.0
2013-03-21 15:00:00,50.22,50.44,50.18,50.37,72600.0,39.5952,39.7686,39.5636,39.7134,72600.0
2013-03-21 15:30:00,50.37,50.45,50.2,50.21,294900.0,39.7134,39.7765,39.5794,39.5873,294900.0
2013-03-22 09:30:00,50.5,51.51,50.5,50.95,174100.0,39.8159,40.6122,39.8159,40.1707,174100.0
2013-03-22 10:00:00,50.96,51.07,50.88,50.95,65900.0,40.1786,40.2653,40.1155,40.1707,65900.0
2013-03-22 10:30:00,50.94,50.97,50.69,50.81,37000.0,40.1628,40.1865,39.9657,40.0603,37000.0
2013-03-22 11:00:00,50.83,50.96,50.8,50.94,55000.0,40.0761,40.1786,40.0524,40.1628,55000.0
2013-03-22 11:30:00,50.94,50.96,50.68,50.76,29200.0,40.1628,40.1786,39.9578,40.0209,29200.0
2013-03-22 12:00:00,50.77,50.77,50.55,50.59,57900.0,40.0288,40.0288,39.8553,39.8869,57900.0
2013-03-22 12:30:00,50.59,50.68,50.56,50.68,20900.0,39.8869,39.9578,39.8632,39.9578,20900.0
2013-03-22 13:00:00,50.68,50.76,50.61,50.76,15600.0,39.9578,40.0209,39.9026,40.0209,15600.0
2013-03-22 13:30:00,50.73,50.8,50.63,50.72,31300.0,39.9973,40.0524,39.9184,39.9894,31300.0
2013-03-22 14:00:00,50.72,50.76,50.56,50.63,31800.0,39.9894,40.0209,39.8632,39.9184,31800.0
2013-03-22 14:30:00,50.62,50.93,50.58,50.91,73100.0,39.9105,40.1549,39.879,40.1392,73100.0
2013-03-22 15:00:00,50.91,50.93,50.71,50.77,102700.0,40.1392,40.1549,39.9815,40.0288,102700.0
2013-03-22 15:30:00,50.77,50.86,50.63,50.78,98400.0,40.0288,40.0998,39.9184,40.0367,98400.0
2013-03-25 09:30:00,51.33,51.4,51.06,51.17,129400.0,40.4703,40.5255,40.2574,40.3442,129400.0
2013-03-25 10:00:00,51.16,51.21,50.76,50.8,67800.0,40.3363,40.3757,40.0209,40.0524,67800.0
2013-03-25 10:30:00,50.78,50.85,50.52,50.52,128200.0,40.0367,40.0919,39.8317,39.8317,128200.0
2013-03-25 11:00:00,50.54,50.73,50.49,50.49,106800.0,39.8475,39.9973,39.808,39.808,106800.0
2013-03-25 11:30:00,50.49,50.76,50.48,50.7,54200.0,39.808,40.0209,39.8001,39.9736,54200.0
2013-03-25 12:00:00,50.7,50.76,50.55,50.56,57100.0,39.9736,40.0209,39.8553,39.8632,57100.0
2013-03-25 12:30:00,50.56,50.57,50.38,50.38,46800.0,39.8632,39.8711,39.7213,39.7213,46800.0
2013-03-25 13:00:00,50.35,50.67,50.22,50.52,81000.0,39.6976,39.9499,39.5952,39.8317,81000.0
2013-03-25 13:30:00,50.51,50.84,50.45,50.8,50800.0,39.8238,40.084,39.7765,40.0524,50800.0
2013-03-25 14:00:00,50.76,50.8,50.67,50.67,47400.0,40.0209,40.0524,39.9499,39.9499,47400.0
2013-03-25 14:30:00,50.67,50.67,50.5,50.51,51100.0,39.9499,39.9499,39.8159,39.8238,51100.0
2013-03-25 15:00:00,50.51,50.51,50.38,50.45,90900.0,39.8238,39.8238,39.7213,39.7765,90900.0
2013-03-25 15:30:00,50.45,50.67,50.45,50.59,298200.0,39.7765,39.9499,39.7765,39.8869,298200.0
2013-03-26 09:30:00,50.78,51.21,50.72,50.95,132200.0,40.0367,40.3757,39.9894,40.1707,132200.0
2013-03-26 10:00:00,50.95,51.15,50.83,50.99,46600.0,40.1707,40.3284,40.0761,40.2022,46600.0
2013-03-26 10:30:00,50.99,51.08,50.84,50.98,34200.0,40.2022,40.2732,40.084,40.1944,34200.0
2013-03-26 11:00:00,50.98,51.06,50.88,50.91,23800.0,40.1944,40.2574,40.1155,40.1392,23800.0
2013-03-26 11:30:00,50.9,50.98,50.86,50.88,30500.0,40.1313,40.1944,40.0998,40.1155,30500.0
2013-03-26 12:00:00,50.92,51.01,50.87,50.93,53100.0,40.1471,40.218,40.1076,40.1549,53100.0
2013-03-26 12:30:00,50.93,50.93,50.81,50.88,37100.0,40.1549,40.1549,40.0603,40.1155,37100.0
2013-03-26 13:00:00,50.88,50.95,50.87,50.92,66900.0,40.1155,40.1707,40.1076,40.1471,66900.0
2013-03-26 13:30:00,50.92,50.92,50.85,50.87,88500.0,40.1471,40.1471,40.0919,40.1076,88500.0
2013-03-26 14:00:00,50.87,50.91,50.8,50.82,60600.0,40.1076,40.1392,40.0524,40.0682,60600.0
2013-03-26 14:30:00,50.82,50.83,50.77,50.8,75500.0,40.0682,40.0761,40.0288,40.0524,75500.0
2013-03-26 15:00:00,50.8,50.88,50.76,50.76,174900.0,40.0524,40.1155,40.0209,40.0209,174900.0
2013-03-26 15:30:00,50.77,50.89,50.74,50.87,256600.0,40.0288,40.1234,40.0051,40.1076,256600.0
2013-03-27 09:30:00,50.54,50.74,50.35,50.51,122400.0,39.8475,40.0051,39.6976,39.8238,122400.0
2013-03-27 10:00:00,50.51,50.74,50.4,50.69,177500.0,39.8238,40.0051,39.7371,39.9657,177500.0
2013-03-27 10:30:00,50.7,50.95,50.6,50.89,103500.0,39.9736,40.1707,39.8948,40.1234,103500.0
2013-03-27 11:00:00,50.9,51.01,50.85,50.87,96600.0,40.1313,40.218,40.0919,40.1076,96600.0
2013-03-27 11:30:00,50.89,50.92,50.78,50.8,44500.0,40.1234,40.1471,40.0367,40.0524,44500.0
2013-03-27 12:00:00,50.85,50.88,50.74,50.85,31900.0,40.0919,40.1155,40.0051,40.0919,31900.0
2013-03-27 12:30:00,50.86,51.05,50.84,51.05,38000.0,40.0998,40.2496,40.084,40.2496,38000.0
2013-03-27 13:00:00,51.05,51.06,50.95,51.0,32300.0,40.2496,40.2574,40.1707,40.2101,32300.0
2013-03-27 13:30:00,51.0,51.22,50.99,51.19,117100.0,40.2101,40.3836,40.2022,40.3599,117100.0
2013-03-27 14:00:00,51.19,51.4,51.13,51.4,55800.0,40.3599,40.5255,40.3126,40.5255,55800.0
2013-03-27 14:30:00,51.4,51.43,51.24,51.33,108100.0,40.5255,40.5492,40.3994,40.4703,108100.0
2013-03-27 15:00:00,51.33,51.44,51.28,51.3,161400.0,40.4703,40.557,40.4309,40.4467,161400.0
2013-03-27 15:30:00,51.3,51.34,51.09,51.27,249800.0,40.4467,40.4782,40.2811,40.423,249800.0
2013-03-28 09:30:00,51.41,51.65,51.16,51.44,67400.0,40.5334,40.7226,40.3363,40.557,67400.0
2013-03-28 10:00:00,51.43,51.56,51.37,51.53,32500.0,40.5492,40.6517,40.5019,40.628,32500.0
2013-03-28 10:30:00,51.54,51.75,51.54,51.75,58100.0,40.6359,40.8015,40.6359,40.8015,58100.0
2013-03-28 11:00:00,51.75,52.07,51.71,52.07,106100.0,40.8015,41.0538,40.7699,41.0538,106100.0
2013-03-28 11:30:00,52.07,52.09,51.87,52.0,61400.0,41.0538,41.0695,40.8961,40.9986,61400.0
2013-03-28 12:00:00,52.0,52.01,51.68,51.78,489200.0,40.9986,41.0064,40.7463,40.8251,489200.0
2013-03-28 12:30:00,51.79,52.29,51.78,52.13,138700.0,40.833,41.2272,40.8251,41.1011,138700.0
2013-03-28 13:00:00,52.13,52.21,51.72,52.06,155900.0,41.1011,41.1641,40.7778,41.0459,155900.0
2013-03-28 13:30:00,52.04,52.06,51.86,51.95,60300.0,41.0301,41.0459,40.8882,40.9591,60300.0
2013-03-28 14:00:00,51.95,52.2,51.95,52.15,64100.0,40.9591,41.1563,40.9591,41.1168,64100.0
2013-03-28 14:30:00,52.16,52.3,52.06,52.22,84300.0,41.1247,41.2351,41.0459,41.172,84300.0
2013-03-28 15:00:00,52.21,52.22,52.03,52.1,100900.0,41.1641,41.172,41.0222,41.0774,100900.0
2013-03-28 15:30:00,52.1,52.23,51.94,52.11,371400.0,41.0774,41.1799,40.9513,41.0853,371400.0
2013-04-01 09:30:00,52.21,52.29,51.91,52.11,204800.0,41.1641,41.2272,40.9276,41.0853,204800.0
2013-04-01 10:00:00,52.1,52.12,51.77,52.0,160400.0,41.0774,41.0932,40.8172,40.9986,160400.0
2013-04-01 10:30:00,52.0,52.03,51.52,51.55,107200.0,40.9986,41.0222,40.6201,40.6438,107200.0
2013-04-01 11:00:00,51.55,51.55,51.38,51.42,126900.0,40.6438,40.6438,40.5097,40.5413,126900.0
2013-04-01 11:30:00,51.42,51.63,51.4,51.61,102400.0,40.5413,40.7068,40.5255,40.6911,102400.0
2013-04-01 12:00:00,51.61,51.77,51.55,51.68,67300.0,40.6911,40.8172,40.6438,40.7463,67300.0
2013-04-01 12:30:00,51.68,51.75,51.58,51.74,35100.0,40.7463,40.8015,40.6674,40.7936,35100.0
2013-04-01 13:00:00,51.74,51.92,51.66,51.9,48900.0,40.7936,40.9355,40.7305,40.9197,48900.0
2013-04-01 13:30:00,51.91,51.93,51.82,51.85,59700.0,40.9276,40.9434,40.8566,40.8803,59700.0
2013-04-01 14:00:00,51.85,51.94,51.82,51.92,98500.0,40.8803,40.9513,40.8566,40.9355,98500.0
2013-04-01 14:30:00,51.91,51.93,51.8,51.91,112800.0,40.9276,40.9434,40.8409,40.9276,112800.0
2013-04-01 15:00:00,51.91,51.96,51.76,51.8,154600.0,40.9276,40.967,40.8093,40.8409,154600.0
2013-04-01 15:30:00,51.8,51.86,51.74,51.83,348500.0,40.8409,40.8882,40.7936,40.8645,348500.0
2013-04-02 09:30:00,52.21,52.28,51.62,51.62,106600.0,41.1641,41.2193,40.699,40.699,106600.0
2013-04-02 10:00:00,51.64,51.84,51.51,51.65,60900.0,40.7147,40.8724,40.6122,40.7226,60900.0
2013-04-02 10:30:00,51.63,51.63,51.49,51.59,190400.0,40.7068,40.7068,40.5965,40.6753,190400.0
2013-04-02 11:00:00,51.6,51.6,51.41,51.41,85700.0,40.6832,40.6832,40.5334,40.5334,85700.0
2013-04-02 11:30:00,51.42,51.44,51.18,51.19,82600.0,40.5413,40.557,40.352,40.3599,82600.0
2013-04-02 12:00:00,51.19,51.28,51.04,51.13,126200.0,40.3599,40.4309,40.2417,40.3126,126200.0
2013-04-02 12:30:00,51.13,51.21,51.01,51.12,176800.0,40.3126,40.3757,40.218,40.3047,176800.0
2013-04-02 13:00:00,51.12,51.19,50.96,50.97,173300.0,40.3047,40.3599,40.1786,40.1865,173300.0
2013-04-02 13:30:00,50.98,51.1,50.92,51.04,232300.0,40.1944,40.289,40.1471,40.2417,232300.0
2013-04-02 14:00:00,51.02,51.02,50.83,50.84,68500.0,40.2259,40.2259,40.0761,40.084,68500.0
2013-04-02 14:30:00,50.83,50.85,50.41,50.62,101200.0,40.0761,40.0919,39.745,39.9105,101200.0
2013-04-02 15:00:00,50.61,50.7,50.47,50.62,167400.0,39.9026,39.9736,39.7923,39.9105,167400.0
2013-04-02 15:30:00,50.61,50.78,50.49,50.76,171500.0,39.9026,40.0367,39.808,40.0209,171500.0
2013-04-03 09:30:00,50.85,51.17,50.62,50.9,155200.0,40.0919,40.3442,39.9105,40.1313,155200.0
2013-04-03 10:00:00,50.89,50.92,50.47,50.82,105100.0,40.1234,40.1471,39.7923,40.0682,105100.0
2013-04-03 10:30:00,50.82,50.84,50.6,50.6,54600.0,40.0682,40.084,39.8948,39.8948,54600.0
2013-04-03 11:00:00,50.6,50.6,50.32,50.47,57500.0,39.8948,39.8948,39.674,39.7923,57500.0
2013-04-03 11:30:00,50.47,50.52,50.29,50.42,95400.0,39.7923,39.8317,39.6503,39.7528,95400.0
2013-04-03 12:00:00,50.42,50.42,50.14,50.2,105800.0,39.7528,39.7528,39.5321,39.5794,105800.0
2013-04-03 12:30:00,50.18,50.26,50.1,50.26,84900.0,39.5636,39.6267,39.5005,39.6267,84900.0
2013-04-03 13:00:00,50.26,50.43,50.06,50.06,184600.0,39.6267,39.7607,39.469,39.469,184600.0
2013-04-03 13:30:00,50.05,50.13,49.93,49.96,192300.0,39.4611,39.5242,39.3665,39.3902,192300.0
2013-04-03 14:00:00,49.94,50.06,49.94,50.0,292900.0,39.3744,39.469,39.3744,39.4217,292900.0
2013-04-03 14:30:00,50.0,50.35,49.97,50.32,248000.0,39.4217,39.6976,39.398,39.674,248000.0
2013-04-03 15:00:00,50.32,50.37,50.2,50.29,316400.0,39.674,39.7134,39.5794,39.6503,316400.0
2013-04-03 15:30:00,50.29,50.29,50.08,50.18,286200.0,39.6503,39.6503,39.4848,39.5636,286200.0
2013-04-04 09:30:00,50.19,50.38,49.87,49.98,140200.0,39.5715,39.7213,39.3192,39.4059,140200.0
2013-04-04 10:00:00,50.0,50.15,49.9,49.96,107700.0,39.4217,39.54,39.3429,39.3902,107700.0
2013-04-04 10:30:00,49.96,50.19,49.96,50.06,61900.0,39.3902,39.5715,39.3902,39.469,61900.0
2013-04-04 11:00:00,50.07,50.54,50.07,50.46,64500.0,39.4769,39.8475,39.4769,39.7844,64500.0
2013-04-04 11:30:00,50.45,50.45,50.3,50.41,108200.0,39.7765,39.7765,39.6582,39.745,108200.0
2013-04-04 12:00:00,50.38,50.38,50.11,50.13,33800.0,39.7213,39.7213,39.5084,39.5242,33800.0
2013-04-04 12:30:00,50.12,50.31,50.09,50.23,26300.0,39.5163,39.6661,39.4927,39.603,26300.0
2013-04-04 13:00:00,50.21,50.22,50.01,50.16,22900.0,39.5873,39.5952,39.4296,39.5478,22900.0
2013-04-04 13:30:00,50.15,50.42,50.08,50.35,55300.0,39.54,39.7528,39.4848,39.6976,55300.0
2013-04-04 14:00:00,50.34,50.52,50.32,50.5,84700.0,39.6898,39.8317,39.674,39.8159,84700.0
2013-04-04 14:30:00,50.5,50.58,50.39,50.39,346800.0,39.8159,39.879,39.7292,39.7292,346800.0
2013-04-04 15:00:00,50.39,50.48,50.27,50.32,52600.0,39.7292,39.8001,39.6346,39.674,52600.0
2013-04-04 15:30:00,50.31,50.46,50.3,50.44,88700.0,39.6661,39.7844,39.6582,39.7686,88700.0
2013-04-05 09:30:00,49.73,49.88,49.34,49.76,119200.0,39.2088,39.3271,38.9013,39.2325,119200.0
2013-04-05 10:00:00,49.78,50.21,49.7,50.18,109100.0,39.2482,39.5873,39.1852,39.5636,109100.0
2013-04-05 10:30:00,50.18,50.4,50.16,50.28,166300.0,39.5636,39.7371,39.5478,39.6425,166300.0
2013-04-05 11:00:00,50.31,50.59,50.3,50.59,133600.0,39.6661,39.8869,39.6582,39.8869,133600.0
2013-04-05 11:30:00,50.57,50.7,50.53,50.6,54000.0,39.8711,39.9736,39.8396,39.8948,54000.0
2013-04-05 12:00:00,50.61,50.61,50.25,50.27,70300.0,39.9026,39.9026,39.6188,39.6346,70300.0
2013-04-05 12:30:00,50.29,50.49,50.29,50.4,22200.0,39.6503,39.808,39.6503,39.7371,22200.0
2013-04-05 13:00:00,50.43,50.59,50.43,50.57,27900.0,39.7607,39.8869,39.7607,39.8711,27900.0
2013-04-05 13:30:00,50.58,50.64,50.41,50.42,26800.0,39.879,39.9263,39.745,39.7528,26800.0
2013-04-05 14:00:00,50.4,50.47,50.38,50.43,49100.0,39.7371,39.7923,39.7213,39.7607,49100.0
2013-04-05 14:30:00,50.43,50.53,50.42,50.53,34400.0,39.7607,39.8396,39.7528,39.8396,34400.0
2013-04-05 15:00:00,50.54,50.56,50.46,50.49,51900.0,39.8475,39.8632,39.7844,39.808,51900.0
2013-04-05 15:30:00,50.49,50.74,50.46,50.71,94900.0,39.808,40.0051,39.7844,39.9815,94900.0
2013-04-08 09:30:00,50.75,51.46,50.71,50.95,122600.0,40.013,40.5728,39.9815,40.1707,122600.0
2013-04-08 10:00:00,50.98,51.02,50.71,50.79,49200.0,40.1944,40.2259,39.9815,40.0446,49200.0
2013-04-08 10:30:00,50.79,50.95,50.72,50.78,79200.0,40.0446,40.1707,39.9894,40.0367,79200.0
2013-04-08 11:00:00,50.77,50.78,50.43,50.45,87400.0,40.0288,40.0367,39.7607,39.7765,87400.0
2013-04-08 11:30:00,50.46,50.62,50.43,50.57,53700.0,39.7844,39.9105,39.7607,39.8711,53700.0
2013-04-08 12:00:00,50.62,50.69,50.58,50.61,43100.0,39.9105,39.9657,39.879,39.9026,43100.0
2013-04-08 12:30:00,50.63,50.67,50.58,50.62,47300.0,39.9184,39.9499,39.879,39.9105,47300.0
2013-04-08 13:00:00,50.62,50.63,50.47,50.52,35200.0,39.9105,39.9184,39.7923,39.8317,35200.0
2013-04-08 13:30:00,50.52,50.79,50.5,50.79,25300.0,39.8317,40.0446,39.8159,40.0446,25300.0
2013-04-08 14:00:00,50.78,50.95,50.78,50.88,56300.0,40.0367,40.1707,40.0367,40.1155,56300.0
2013-04-08 14:30:00,50.86,50.9,50.79,50.84,47700.0,40.0998,40.1313,40.0446,40.084,47700.0
2013-04-08 15:00:00,50.84,50.92,50.81,50.86,79100.0,40.084,40.1471,40.0603,40.0998,79100.0
2013-04-08 15:30:00,50.88,50.92,50.8,50.88,131700.0,40.1155,40.1471,40.0524,40.1155,131700.0
2013-04-09 09:30:00,51.03,51.03,50.0,50.22,237600.0,40.2338,40.2338,39.4217,39.5952,237600.0
2013-04-09 10:00:00,50.21,50.76,50.16,50.59,166400.0,39.5873,40.0209,39.5478,39.8869,166400.0
2013-04-09 10:30:00,50.61,50.71,50.33,50.39,161600.0,39.9026,39.9815,39.6819,39.7292,161600.0
2013-04-09 11:00:00,50.41,50.83,50.41,50.65,32000.0,39.745,40.0761,39.745,39.9342,32000.0
2013-04-09 11:30:00,50.64,50.83,50.61,50.83,24900.0,39.9263,40.0761,39.9026,40.0761,24900.0
2013-04-09 12:00:00,50.85,50.92,50.77,50.88,70000.0,40.0919,40.1471,40.0288,40.1155,70000.0
2013-04-09 12:30:00,50.88,50.92,50.56,50.6,51100.0,40.1155,40.1471,39.8632,39.8948,51100.0
2013-04-09 13:00:00,50.6,50.75,50.56,50.7,65800.0,39.8948,40.013,39.8632,39.9736,65800.0
2013-04-09 13:30:00,50.7,50.92,50.7,50.92,43400.0,39.9736,40.1471,39.9736,40.1471,43400.0
2013-04-09 14:00:00,50.91,51.04,50.87,51.03,31100.0,40.1392,40.2417,40.1076,40.2338,31100.0
2013-04-09 14:30:00,51.02,51.17,50.99,51.08,96200.0,40.2259,40.3442,40.2022,40.2732,96200.0
2013-04-09 15:00:00,51.09,51.16,50.87,50.92,85800.0,40.2811,40.3363,40.1076,40.1471,85800.0
2013-04-09 15:30:00,50.92,50.96,50.63,50.67,120300.0,40.1471,40.1786,39.9184,39.9499,120300.0
2013-04-10 09:30:00,50.71,51.1,50.4,50.6,78300.0,39.9815,40.289,39.7371,39.8948,78300.0
2013-04-10 10:00:00,50.62,50.87,50.53,50.69,60600.0,39.9105,40.1076,39.8396,39.9657,60600.0
2013-04-10 10:30:00,50.66,51.07,50.65,51.05,68400.0,39.9421,40.2653,39.9342,40.2496,68400.0
2013-04-10 11:00:00,51.08,51.15,51.0,51.1,57700.0,40.2732,40.3284,40.2101,40.289,57700.0
2013-04-10 11:30:00,51.11,51.14,50.99,51.03,77400.0,40.2969,40.3205,40.2022,40.2338,77400.0
2013-04-10 12:00:00,51.03,51.11,50.98,51.06,46700.0,40.2338,40.2969,40.1944,40.2574,46700.0
2013-04-10 12:30:00,51.05,51.13,51.01,51.08,38900.0,40.2496,40.3126,40.218,40.2732,38900.0
2013-04-10 13:00:00,51.07,51.08,51.01,51.07,16700.0,40.2653,40.2732,40.218,40.2653,16700.0
2013-04-10 13:30:00,51.07,51.17,51.02,51.05,20900.0,40.2653,40.3442,40.2259,40.2496,20900.0
2013-04-10 14:00:00,51.05,51.15,51.04,51.11,33600.0,40.2496,40.3284,40.2417,40.2969,33600.0
2013-04-10 14:30:00,51.09,51.13,51.0,51.1,58100.0,40.2811,40.3126,40.2101,40.289,58100.0
2013-04-10 15:00:00,51.1,51.12,51.02,51.03,52300.0,40.289,40.3047,40.2259,40.2338,52300.0
2013-04-10 15:30:00,51.03,51.29,50.99,51.21,186800.0,40.2338,40.4388,40.2022,40.3757,186800.0
2013-04-11 09:30:00,51.2,51.51,50.86,51.25,60300.0,40.3678,40.6122,40.0998,40.4072,60300.0
2013-04-11 10:00:00,51.28,51.32,51.15,51.28,71800.0,40.4309,40.4624,40.3284,40.4309,71800.0
2013-04-11 10:30:00,51.25,51.36,51.18,51.2,69700.0,40.4072,40.494,40.352,40.3678,69700.0
2013-04-11 11:00:00,51.2,51.2,51.08,51.09,38700.0,40.3678,40.3678,40.2732,40.2811,38700.0
2013-04-11 11:30:00,51.09,51.1,50.91,50.97,93200.0,40.2811,40.289,40.1392,40.1865,93200.0
2013-04-11 12:00:00,50.98,51.0,50.87,50.87,24100.0,40.1944,40.2101,40.1076,40.1076,24100.0
2013-04-11 12:30:00,50.88,51.01,50.86,50.99,53300.0,40.1155,40.218,40.0998,40.2022,53300.0
2013-04-11 13:00:00,50.98,51.1,50.95,51.07,104700.0,40.1944,40.289,40.1707,40.2653,104700.0
2013-04-11 13:30:00,51.07,51.14,50.97,51.0,61200.0,40.2653,40.3205,40.1865,40.2101,61200.0
2013-04-11 14:00:00,51.01,51.36,51.01,51.31,55100.0,40.218,40.494,40.218,40.4545,55100.0
2013-04-11 14:30:00,51.32,51.53,51.31,51.47,54900.0,40.4624,40.628,40.4545,40.5807,54900.0
2013-04-11 15:00:00,51.48,51.64,51.45,51.59,89900.0,40.5886,40.7147,40.5649,40.6753,89900.0
2013-04-11 15:30:00,51.59,51.65,51.45,51.63,126700.0,40.6753,40.7226,40.5649,40.7068,126700.0
2013-04-12 09:30:00,51.2,51.53,51.05,51.33,100800.0,40.3678,40.628,40.2496,40.4703,100800.0
2013-04-12 10:00:00,51.32,51.5,51.19,51.22,60200.0,40.4624,40.6043,40.3599,40.3836,60200.0
2013-04-12 10:30:00,51.22,51.29,50.92,51.0,41700.0,40.3836,40.4388,40.1471,40.2101,41700.0
2013-04-12 11:00:00,50.98,51.0,50.87,50.92,46300.0,40.1944,40.2101,40.1076,40.1471,46300.0
2013-04-12 11:30:00,50.9,51.05,50.73,51.01,48600.0,40.1313,40.2496,39.9973,40.218,48600.0
2013-04-12 12:00:00,50.99,51.0,50.67,50.69,31000.0,40.2022,40.2101,39.9499,39.9657,31000.0
2013-04-12 12:30:00,50.69,50.8,50.68,50.7,51900.0,39.9657,40.0524,39.9578,39.9736,51900.0
2013-04-12 13:00:00,50.71,50.87,50.64,50.87,88400.0,39.9815,40.1076,39.9263,40.1076,88400.0
2013-04-12 13:30:00,50.86,50.91,50.77,50.91,50500.0,40.0998,40.1392,40.0288,40.1392,50500.0
2013-04-12 14:00:00,50.91,50.98,50.73,50.73,54800.0,40.1392,40.1944,39.9973,39.9973,54800.0
2013-04-12 14:30:00,50.72,50.79,50.69,50.75,39400.0,39.9894,40.0446,39.9657,40.013,39400.0
2013-04-12 15:00:00,50.76,50.98,50.74,50.91,118100.0,40.0209,40.1944,40.0051,40.1392,118100.0
2013-04-12 15:30:00,50.91,50.94,50.84,50.92,110000.0,40.1392,40.1628,40.084,40.1471,110000.0
2013-04-15 09:30:00,50.56,50.59,49.8,50.28,87300.0,39.8632,39.8869,39.264,39.6425,87300.0
2013-04-15 10:00:00,50.22,50.25,49.35,49.49,124400.0,39.5952,39.6188,38.9092,39.0196,124400.0
2013-04-15 10:30:00,49.49,49.51,49.15,49.29,167800.0,39.0196,39.0354,38.7515,38.8619,167800.0
2013-04-15 11:00:00,49.28,49.31,49.09,49.12,46900.0,38.854,38.8777,38.7042,38.7279,46900.0
2013-04-15 11:30:00,49.1,49.16,48.79,48.89,144600.0,38.7121,38.7594,38.4677,38.5465,144600.0
2013-04-15 12:00:00,48.9,49.06,48.58,48.89,117200.0,38.5544,38.6806,38.3021,38.5465,117200.0
2013-04-15 12:30:00,48.87,48.88,48.65,48.85,56000.0,38.5308,38.5387,38.3573,38.515,56000.0
2013-04-15 13:00:00,48.84,48.86,48.71,48.72,63400.0,38.5071,38.5229,38.4046,38.4125,63400.0
2013-04-15 13:30:00,48.72,48.77,48.68,48.71,64300.0,38.4125,38.4519,38.381,38.4046,64300.0
2013-04-15 14:00:00,48.71,48.73,48.45,48.56,74200.0,38.4046,38.4204,38.1996,38.2864,74200.0
2013-04-15 14:30:00,48.57,48.73,48.42,48.45,158300.0,38.2942,38.4204,38.176,38.1996,158300.0
2013-04-15 15:00:00,48.47,48.48,48.18,48.27,217300.0,38.2154,38.2233,37.9867,38.0577,217300.0
2013-04-15 15:30:00,48.27,48.32,48.0,48.03,398300.0,38.0577,38.0971,37.8448,37.8685,398300.0
2013-04-16 09:30:00,48.66,49.2,48.45,48.48,124000.0,38.3652,38.7909,38.1996,38.2233,124000.0
2013-04-16 10:00:00,48.53,48.55,48.33,48.36,69500.0,38.2627,38.2785,38.105,38.1287,69500.0
2013-04-16 10:30:00,48.36,48.43,48.16,48.29,48000.0,38.1287,38.1839,37.971,38.0735,48000.0
2013-04-16 11:00:00,48.29,48.44,48.26,48.37,68500.0,38.0735,38.1917,38.0498,38.1365,68500.0
2013-04-16 11:30:00,48.34,48.43,48.29,48.37,29000.0,38.1129,38.1839,38.0735,38.1365,29000.0
2013-04-16 12:00:00,48.37,48.37,48.2,48.21,31500.0,38.1365,38.1365,38.0025,38.0104,31500.0
2013-04-16 12:30:00,48.23,48.31,48.2,48.27,52100.0,38.0262,38.0892,38.0025,38.0577,52100.0
2013-04-16 13:00:00,48.3,48.39,48.25,48.25,45600.0,38.0814,38.1523,38.0419,38.0419,45600.0
2013-04-16 13:30:00,48.24,48.31,48.22,48.25,55700.0,38.0341,38.0892,38.0183,38.0419,55700.0
2013-04-16 14:00:00,48.25,48.3,48.2,48.2,94400.0,38.0419,38.0814,38.0025,38.0025,94400.0
2013-04-16 14:30:00,48.21,48.3,48.18,48.26,89900.0,38.0104,38.0814,37.9867,38.0498,89900.0
2013-04-16 15:00:00,48.26,48.38,48.23,48.29,79600.0,38.0498,38.1444,38.0262,38.0735,79600.0
2013-04-16 15:30:00,48.29,48.49,48.27,48.4,260600.0,38.0735,38.2312,38.0577,38.1602,260600.0
2013-04-17 09:30:00,48.42,48.42,47.29,48.06,155000.0,38.176,38.176,37.285,37.8921,155000.0
2013-04-17 10:00:00,48.0,48.09,47.83,47.95,105100.0,37.8448,37.9158,37.7108,37.8054,105100.0
2013-04-17 10:30:00,47.97,48.02,47.6,47.66,65200.0,37.8212,37.8606,37.5295,37.5768,65200.0
2013-04-17 11:00:00,47.61,47.95,47.57,47.78,57100.0,37.5373,37.8054,37.5058,37.6714,57100.0
2013-04-17 11:30:00,47.8,47.93,47.69,47.91,54900.0,37.6871,37.7896,37.6004,37.7739,54900.0
2013-04-17 12:00:00,47.89,47.99,47.77,47.86,100000.0,37.7581,37.8369,37.6635,37.7344,100000.0
2013-04-17 12:30:00,47.85,47.93,47.73,47.82,76900.0,37.7266,37.7896,37.632,37.7029,76900.0
2013-04-17 13:00:00,47.81,47.99,47.78,47.89,32100.0,37.695,37.8369,37.6714,37.7581,32100.0
2013-04-17 13:30:00,47.9,48.19,47.87,48.02,74500.0,37.766,37.9946,37.7423,37.8606,74500.0
2013-04-17 14:00:00,48.03,48.14,47.92,48.05,72300.0,37.8685,37.9552,37.7818,37.8843,72300.0
2013-04-17 14:30:00,48.04,48.07,47.87,48.02,48800.0,37.8764,37.9,37.7423,37.8606,48800.0
2013-04-17 15:00:00,48.0,48.21,47.97,48.13,97100.0,37.8448,38.0104,37.8212,37.9473,97100.0
2013-04-17 15:30:00,48.15,48.16,47.98,48.07,128600.0,37.9631,37.971,37.8291,37.9,128600.0
2013-04-18 09:30:00,48.28,48.47,47.76,48.21,70700.0,38.0656,38.2154,37.6556,38.0104,70700.0
2013-04-18 10:00:00,48.14,48.16,47.86,48.05,143300.0,37.9552,37.971,37.7344,37.8843,143300.0
2013-04-18 10:30:00,48.06,48.49,48.01,48.27,73600.0,37.8921,38.2312,37.8527,38.0577,73600.0
2013-04-18 11:00:00,48.26,48.44,48.17,48.18,57300.0,38.0498,38.1917,37.9789,37.9867,57300.0
2013-04-18 11:30:00,48.15,48.21,47.96,48.16,42100.0,37.9631,38.0104,37.8133,37.971,42100.0
2013-04-18 12:00:00,48.16,48.3,48.12,48.3,27400.0,37.971,38.0814,37.9394,38.0814,27400.0
2013-04-18 12:30:00,48.29,48.44,48.25,48.44,38700.0,38.0735,38.1917,38.0419,38.1917,38700.0
2013-04-18 13:00:00,48.45,48.48,48.33,48.46,85000.0,38.1996,38.2233,38.105,38.2075,85000.0
2013-04-18 13:30:00,48.45,48.5,48.25,48.3,55900.0,38.1996,38.239,38.0419,38.0814,55900.0
2013-04-18 14:00:00,48.3,48.32,48.17,48.31,76500.0,38.0814,38.0971,37.9789,38.0892,76500.0
2013-04-18 14:30:00,48.3,48.33,48.15,48.21,79400.0,38.0814,38.105,37.9631,38.0104,79400.0
2013-04-18 15:00:00,48.22,48.39,48.16,48.34,74400.0,38.0183,38.1523,37.971,38.1129,74400.0
2013-04-18 15:30:00,48.35,48.58,48.35,48.42,154600.0,38.1208,38.3021,38.1208,38.176,154600.0
2013-04-19 09:30:00,48.61,48.76,48.19,48.46,39800.0,38.3258,38.444,37.9946,38.2075,39800.0
2013-04-19 10:00:00,48.49,48.88,48.49,48.69,60300.0,38.2312,38.5387,38.2312,38.3888,60300.0
2013-04-19 10:30:00,48.7,49.0,48.65,48.95,140100.0,38.3967,38.6333,38.3573,38.5938,140100.0
2013-04-19 11:00:00,48.92,49.18,48.88,49.15,101500.0,38.5702,38.7752,38.5387,38.7515,101500.0
2013-04-19 11:30:00,49.17,49.3,49.1,49.28,27400.0,38.7673,38.8698,38.7121,38.854,27400.0
2013-04-19 12:00:00,49.28,49.29,49.09,49.16,23400.0,38.854,38.8619,38.7042,38.7594,23400.0
2013-04-19 12:30:00,49.15,49.18,48.97,49.04,34800.0,38.7515,38.7752,38.6096,38.6648,34800.0
2013-04-19 13:00:00,49.03,49.14,48.9,49.14,37000.0,38.6569,38.7436,38.5544,38.7436,37000.0
2013-04-19 13:30:00,49.13,49.19,49.02,49.15,29700.0,38.7358,38.7831,38.649,38.7515,29700.0
2013-04-19 14:00:00,49.14,49.22,48.99,49.19,47200.0,38.7436,38.8067,38.6254,38.7831,47200.0
2013-04-19 14:30:00,49.2,49.2,49.03,49.08,49200.0,38.7909,38.7909,38.6569,38.6963,49200.0
2013-04-19 15:00:00,49.09,49.18,49.02,49.07,70800.0,38.7042,38.7752,38.649,38.6885,70800.0
2013-04-19 15:30:00,49.08,49.17,49.05,49.11,159100.0,38.6963,38.7673,38.6727,38.72,159100.0
2013-04-22 09:30:00,49.27,49.36,48.59,48.77,60500.0,38.8461,38.9171,38.31,38.4519,60500.0
2013-04-22 10:00:00,48.8,48.8,48.61,48.77,135000.0,38.4756,38.4756,38.3258,38.4519,135000.0
2013-04-22 10:30:00,48.76,48.9,48.65,48.86,52300.0,38.444,38.5544,38.3573,38.5229,52300.0
2013-04-22 11:00:00,48.88,49.04,48.81,48.98,24700.0,38.5387,38.6648,38.4835,38.6175,24700.0
2013-04-22 11:30:00,49.0,49.4,48.99,49.26,48300.0,38.6333,38.9486,38.6254,38.8383,48300.0
2013-04-22 12:00:00,49.27,49.4,49.26,49.35,42100.0,38.8461,38.9486,38.8383,38.9092,42100.0
2013-04-22 12:30:00,49.36,49.55,49.3,49.49,24700.0,38.9171,39.0669,38.8698,39.0196,24700.0
2013-04-22 13:00:00,49.46,49.48,49.3,49.32,10600.0,38.9959,39.0117,38.8698,38.8856,10600.0
2013-04-22 13:30:00,49.33,49.49,49.32,49.44,49500.0,38.8934,39.0196,38.8856,38.9802,49500.0
2013-04-22 14:00:00,49.44,49.73,49.44,49.68,32100.0,38.9802,39.2088,38.9802,39.1694,32100.0
2013-04-22 14:30:00,49.68,49.77,49.67,49.69,31100.0,39.1694,39.2404,39.1615,39.1773,31100.0
2013-04-22 15:00:00,49.67,49.68,49.53,49.53,31800.0,39.1615,39.1694,39.0511,39.0511,31800.0
2013-04-22 15:30:00,49.53,49.66,49.52,49.59,146100.0,39.0511,39.1536,39.0432,39.0984,146100.0
2013-04-23 09:30:00,49.86,49.9,49.6,49.73,57900.0,39.3113,39.3429,39.1063,39.2088,57900.0
2013-04-23 10:00:00,49.73,49.73,49.49,49.67,87500.0,39.2088,39.2088,39.0196,39.1615,87500.0
2013-04-23 10:30:00,49.67,49.89,49.66,49.86,50000.0,39.1615,39.335,39.1536,39.3113,50000.0
2013-04-23 11:00:00,49.89,50.24,49.88,50.19,21900.0,39.335,39.6109,39.3271,39.5715,21900.0
2013-04-23 11:30:00,50.21,50.38,50.17,50.38,36700.0,39.5873,39.7213,39.5557,39.7213,36700.0
2013-04-23 12:00:00,50.35,50.38,50.17,50.26,33000.0,39.6976,39.7213,39.5557,39.6267,33000.0
2013-04-23 12:30:00,50.25,50.25,50.18,50.22,27600.0,39.6188,39.6188,39.5636,39.5952,27600.0
2013-04-23 13:00:00,50.21,50.34,49.81,50.26,77700.0,39.5873,39.6898,39.2719,39.6267,77700.0
2013-04-23 13:30:00,50.27,50.32,49.92,50.03,95100.0,39.6346,39.674,39.3586,39.4453,95100.0
2013-04-23 14:00:00,50.05,50.18,50.02,50.02,52700.0,39.4611,39.5636,39.4375,39.4375,52700.0
2013-04-23 14:30:00,50.03,50.15,49.97,50.11,27500.0,39.4453,39.54,39.398,39.5084,27500.0
2013-04-23 15:00:00,50.09,50.22,50.09,50.19,55100.0,39.4927,39.5952,39.4927,39.5715,55100.0
2013-04-23 15:30:00,50.19,50.2,50.07,50.19,157900.0,39.5715,39.5794,39.4769,39.5715,157900.0
2013-04-24 09:30:00,50.32,50.9,50.27,50.56,77700.0,39.674,40.1313,39.6346,39.8632,77700.0
2013-04-24 10:00:00,50.61,50.69,50.44,50.52,69200.0,39.9026,39.9657,39.7686,39.8317,69200.0
2013-04-24 10:30:00,50.53,50.69,50.5,50.5,43600.0,39.8396,39.9657,39.8159,39.8159,43600.0
2013-04-24 11:00:00,50.51,50.51,50.3,50.38,24400.0,39.8238,39.8238,39.6582,39.7213,24400.0
2013-04-24 11:30:00,50.39,50.53,50.35,50.5,33800.0,39.7292,39.8396,39.6976,39.8159,33800.0
2013-04-24 12:00:00,50.51,50.51,50.43,50.47,30400.0,39.8238,39.8238,39.7607,39.7923,30400.0
2013-04-24 12:30:00,50.47,50.48,50.32,50.36,29700.0,39.7923,39.8001,39.674,39.7055,29700.0
2013-04-24 13:00:00,50.36,50.54,50.36,50.46,69700.0,39.7055,39.8475,39.7055,39.7844,69700.0
2013-04-24 13:30:00,50.48,50.64,50.41,50.58,35100.0,39.8001,39.9263,39.745,39.879,35100.0
2013-04-24 14:00:00,50.59,50.65,50.51,50.59,83600.0,39.8869,39.9342,39.8238,39.8869,83600.0
2013-04-24 14:30:00,50.59,50.75,50.51,50.75,72200.0,39.8869,40.013,39.8238,40.013,72200.0
2013-04-24 15:00:00,50.74,50.8,50.69,50.76,56900.0,40.0051,40.0524,39.9657,40.0209,56900.0
2013-04-24 15:30:00,50.76,50.82,50.71,50.78,129800.0,40.0209,40.0682,39.9815,40.0367,129800.0
2013-04-25 09:30:00,51.14,51.43,50.82,51.35,69900.0,40.3205,40.5492,40.0682,40.4861,69900.0
2013-04-25 10:00:00,51.34,51.51,51.13,51.35,107300.0,40.4782,40.6122,40.3126,40.4861,107300.0
2013-04-25 10:30:00,51.36,51.75,51.26,51.72,71600.0,40.494,40.8015,40.4151,40.7778,71600.0
2013-04-25 11:00:00,51.74,51.78,51.61,51.66,88100.0,40.7936,40.8251,40.6911,40.7305,88100.0
2013-04-25 11:30:00,51.65,51.66,51.4,51.41,28600.0,40.7226,40.7305,40.5255,40.5334,28600.0
2013-04-25 12:00:00,51.39,51.41,51.19,51.2,33100.0,40.5176,40.5334,40.3599,40.3678,33100.0
2013-04-25 12:30:00,51.19,51.28,51.17,51.19,37400.0,40.3599,40.4309,40.3442,40.3599,37400.0
2013-04-25 13:00:00,51.2,51.39,51.15,51.39,33300.0,40.3678,40.5176,40.3284,40.5176,33300.0
2013-04-25 13:30:00,51.42,51.44,51.31,51.38,26600.0,40.5413,40.557,40.4545,40.5097,26600.0
2013-04-25 14:00:00,51.37,51.38,51.26,51.27,40600.0,40.5019,40.5097,40.4151,40.423,40600.0
2013-04-25 14:30:00,51.27,51.36,51.11,51.13,49000.0,40.423,40.494,40.2969,40.3126,49000.0
2013-04-25 15:00:00,51.13,51.13,50.89,50.92,149100.0,40.3126,40.3126,40.1234,40.1471,149100.0
2013-04-25 15:30:00,50.92,51.22,50.92,51.15,177200.0,40.1471,40.3836,40.1471,40.3284,177200.0
2013-04-26 09:30:00,51.18,51.18,50.61,50.94,38400.0,40.352,40.352,39.9026,40.1628,38400.0
2013-04-26 10:00:00,50.95,50.99,50.5,50.8,28300.0,40.1707,40.2022,39.8159,40.0524,28300.0
2013-04-26 10:30:00,50.8,50.8,50.49,50.64,16700.0,40.0524,40.0524,39.808,39.9263,16700.0
2013-04-26 11:00:00,50.62,50.72,50.54,50.54,34300.0,39.9105,39.9894,39.8475,39.8475,34300.0
2013-04-26 11:30:00,50.55,50.65,50.35,50.4,40400.0,39.8553,39.9342,39.6976,39.7371,40400.0
2013-04-26 12:00:00,50.4,50.42,50.32,50.35,59400.0,39.7371,39.7528,39.674,39.6976,59400.0
2013-04-26 12:30:00,50.35,50.37,50.24,50.3,32400.0,39.6976,39.7134,39.6109,39.6582,32400.0
2013-04-26 13:00:00,50.3,50.43,50.28,50.42,35400.0,39.6582,39.7607,39.6425,39.7528,35400.0
2013-04-26 13:30:00,50.42,50.65,50.38,50.57,68600.0,39.7528,39.9342,39.7213,39.8711,68600.0
2013-04-26 14:00:00,50.57,50.66,50.42,50.46,80000.0,39.8711,39.9421,39.7528,39.7844,80000.0
2013-04-26 14:30:00,50.47,50.57,50.41,50.53,31000.0,39.7923,39.8711,39.745,39.8396,31000.0
2013-04-26 15:00:00,50.54,50.64,50.54,50.62,42200.0,39.8475,39.9263,39.8475,39.9105,42200.0
2013-04-26 15:30:00,50.61,50.74,50.58,50.66,84800.0,39.9026,40.0051,39.879,39.9421,84800.0
2013-04-29 09:30:00,50.84,51.18,50.7,51.18,72900.0,40.084,40.352,39.9736,40.352,72900.0
2013-04-29 10:00:00,51.18,51.45,51.17,51.45,76900.0,40.352,40.5649,40.3442,40.5649,76900.0
2013-04-29 10:30:00,51.45,51.52,51.44,51.47,43900.0,40.5649,40.6201,40.557,40.5807,43900.0
2013-04-29 11:00:00,51.48,51.52,51.42,51.51,64700.0,40.5886,40.6201,40.5413,40.6122,64700.0
2013-04-29 11:30:00,51.52,51.67,51.5,51.63,62500.0,40.6201,40.7384,40.6043,40.7068,62500.0
2013-04-29 12:00:00,51.65,51.69,51.59,51.59,112000.0,40.7226,40.7542,40.6753,40.6753,112000.0
2013-04-29 12:30:00,51.59,51.65,51.5,51.55,106900.0,40.6753,40.7226,40.6043,40.6438,106900.0
2013-04-29 13:00:00,51.55,51.59,51.47,51.5,133900.0,40.6438,40.6753,40.5807,40.6043,133900.0
2013-04-29 13:30:00,51.5,51.51,51.4,51.42,92300.0,40.6043,40.6122,40.5255,40.5413,92300.0
2013-04-29 14:00:00,51.42,51.47,51.27,51.4,73800.0,40.5413,40.5807,40.423,40.5255,73800.0
2013-04-29 14:30:00,51.4,51.47,51.33,51.38,135300.0,40.5255,40.5807,40.4703,40.5097,135300.0
2013-04-29 15:00:00,51.38,51.57,51.36,51.41,174500.0,40.5097,40.6595,40.494,40.5334,174500.0
2013-04-29 15:30:00,51.41,51.5,51.01,51.21,281900.0,40.5334,40.6043,40.218,40.3757,281900.0
2013-04-30 09:30:00,53.35,54.3,53.07,53.55,549800.0,42.063,42.812,41.8422,42.2206,549800.0
2013-04-30 10:00:00,53.62,53.89,53.4,53.47,191900.0,42.2758,42.4887,42.1024,42.1576,191900.0
2013-04-30 10:30:00,53.47,53.74,53.23,53.66,193700.0,42.1576,42.3704,41.9683,42.3074,193700.0
2013-04-30 11:00:00,53.67,53.8,53.65,53.74,78400.0,42.3152,42.4177,42.2995,42.3704,78400.0
2013-04-30 11:30:00,53.74,53.85,53.66,53.67,98800.0,42.3704,42.4572,42.3074,42.3152,98800.0
2013-04-30 12:00:00,53.66,53.73,53.46,53.52,56400.0,42.3074,42.3626,42.1497,42.197,56400.0
2013-04-30 12:30:00,53.52,53.65,53.51,53.58,65900.0,42.197,42.2995,42.1891,42.2443,65900.0
2013-04-30 13:00:00,53.57,53.64,53.49,53.55,73600.0,42.2364,42.2916,42.1733,42.2206,73600.0
2013-04-30 13:30:00,53.56,53.61,53.49,53.54,62300.0,42.2285,42.2679,42.1733,42.2128,62300.0
2013-04-30 14:00:00,53.54,53.54,53.11,53.23,142100.0,42.2128,42.2128,41.8737,41.9683,142100.0
2013-04-30 14:30:00,53.24,53.38,53.13,53.25,120800.0,41.9762,42.0866,41.8895,41.9841,120800.0
2013-04-30 15:00:00,53.25,53.32,53.1,53.19,218700.0,41.9841,42.0393,41.8658,41.9368,218700.0
2013-04-30 15:30:00,53.19,53.25,53.05,53.24,387100.0,41.9368,41.9841,41.8264,41.9762,387100.0
2013-05-01 09:30:00,53.21,53.21,52.55,52.9,244400.0,41.9526,41.9526,41.4322,41.7082,244400.0
2013-05-01 10:00:00,52.92,52.96,52.42,52.6,247600.0,41.7239,41.7555,41.3297,41.4716,247600.0
2013-05-01 10:30:00,52.57,52.63,52.25,52.27,104200.0,41.448,41.4953,41.1957,41.2114,104200.0
2013-05-01 11:00:00,52.26,52.27,52.0,52.03,99700.0,41.2036,41.2114,40.9986,41.0222,99700.0
2013-05-01 11:30:00,52.03,52.13,51.74,51.99,182800.0,41.0222,41.1011,40.7936,40.9907,182800.0
2013-05-01 12:00:00,52.0,52.22,51.92,52.21,54600.0,40.9986,41.172,40.9355,41.1641,54600.0
2013-05-01 12:30:00,52.19,52.2,51.9,51.9,67500.0,41.1484,41.1563,40.9197,40.9197,67500.0
2013-05-01 13:00:00,51.92,51.97,51.83,51.95,43400.0,40.9355,40.9749,40.8645,40.9591,43400.0
2013-05-01 13:30:00,51.96,52.06,51.79,51.85,78500.0,40.967,41.0459,40.833,40.8803,78500.0
2013-05-01 14:00:00,51.85,51.98,51.76,51.84,84100.0,40.8803,40.9828,40.8093,40.8724,84100.0
2013-05-01 14:30:00,51.84,52.0,51.78,51.94,90400.0,40.8724,40.9986,40.8251,40.9513,90400.0
2013-05-01 15:00:00,51.93,51.97,51.67,51.7,127600.0,40.9434,40.9749,40.7384,40.762,127600.0
2013-05-01 15:30:00,51.71,51.88,51.69,51.79,263200.0,40.7699,40.904,40.7542,40.833,263200.0
2013-05-02 09:30:00,52.1,52.62,51.99,52.55,88700.0,41.0774,41.4874,40.9907,41.4322,88700.0
2013-05-02 10:00:00,52.49,52.9,52.35,52.9,136800.0,41.3849,41.7082,41.2745,41.7082,136800.0
2013-05-02 10:30:00,52.9,53.15,52.85,53.03,82700.0,41.7082,41.9053,41.6687,41.8107,82700.0
2013-05-02 11:00:00,53.03,53.35,53.0,53.32,59600.0,41.8107,42.063,41.787,42.0393,59600.0
2013-05-02 11:30:00,53.33,53.52,53.33,53.49,74100.0,42.0472,42.197,42.0472,42.1733,74100.0
2013-05-02 12:00:00,53.5,53.56,53.41,53.46,41800.0,42.1812,42.2285,42.1103,42.1497,41800.0
2013-05-02 12:30:00,53.46,53.54,53.31,53.53,34300.0,42.1497,42.2128,42.0314,42.2049,34300.0
2013-05-02 13:00:00,53.53,53.58,53.47,53.54,39200.0,42.2049,42.2443,42.1576,42.2128,39200.0
2013-05-02 13:30:00,53.51,53.57,53.44,53.57,35000.0,42.1891,42.2364,42.1339,42.2364,35000.0
2013-05-02 14:00:00,53.56,53.59,53.5,53.54,48500.0,42.2285,42.2522,42.1812,42.2128,48500.0
2013-05-02 14:30:00,53.55,53.68,53.55,53.68,79100.0,42.2206,42.3231,42.2206,42.3231,79100.0
2013-05-02 15:00:00,53.67,53.78,53.62,53.69,81400.0,42.3152,42.402,42.2758,42.331,81400.0
2013-05-02 15:30:00,53.7,53.72,53.59,53.69,166900.0,42.3389,42.3547,42.2522,42.331,166900.0
2013-05-03 09:30:00,54.39,54.9,54.04,54.52,250000.0,42.8829,43.285,42.607,42.9854,250000.0
2013-05-03 10:00:00,54.52,54.72,54.48,54.72,64400.0,42.9854,43.1431,42.9539,43.1431,64400.0
2013-05-03 10:30:00,54.71,54.78,54.64,54.74,55100.0,43.1352,43.1904,43.08,43.1589,55100.0
2013-05-03 11:00:00,54.73,54.8,54.51,54.56,88300.0,43.151,43.2062,42.9775,43.017,88300.0
2013-05-03 11:30:00,54.55,54.66,54.45,54.48,56600.0,43.0091,43.0958,42.9302,42.9539,56600.0
2013-05-03 12:00:00,54.51,54.8,54.5,54.78,64000.0,42.9775,43.2062,42.9696,43.1904,64000.0
2013-05-03 12:30:00,54.76,54.81,54.73,54.77,30600.0,43.1746,43.2141,43.151,43.1825,30600.0
2013-05-03 13:00:00,54.73,54.73,54.56,54.58,31700.0,43.151,43.151,43.017,43.0327,31700.0
2013-05-03 13:30:00,54.61,54.61,54.4,54.47,24000.0,43.0564,43.0564,42.8908,42.946,24000.0
2013-05-03 14:00:00,54.47,54.55,54.38,54.48,19700.0,42.946,43.0091,42.875,42.9539,19700.0
2013-05-03 14:30:00,54.48,54.48,54.27,54.33,39900.0,42.9539,42.9539,42.7883,42.8356,39900.0
2013-05-03 15:00:00,54.33,54.4,54.29,54.4,40500.0,42.8356,42.8908,42.8041,42.8908,40500.0
2013-05-03 15:30:00,54.39,54.41,54.17,54.18,112200.0,42.8829,42.8987,42.7095,42.7174,112200.0
2013-05-06 09:30:00,54.16,54.29,53.92,53.95,75000.0,42.7016,42.8041,42.5124,42.536,75000.0
2013-05-06 10:00:00,53.97,54.62,53.96,54.61,108600.0,42.5518,43.0643,42.5439,43.0564,108600.0
2013-05-06 10:30:00,54.63,54.66,54.15,54.2,77800.0,43.0721,43.0958,42.6937,42.7331,77800.0
2013-05-06 11:00:00,54.19,54.36,54.14,54.3,84900.0,42.7252,42.8593,42.6858,42.812,84900.0
2013-05-06 11:30:00,54.33,54.5,54.25,54.45,23100.0,42.8356,42.9696,42.7725,42.9302,23100.0
2013-05-06 12:00:00,54.48,54.56,54.42,54.44,19400.0,42.9539,43.017,42.9066,42.9223,19400.0
2013-05-06 12:30:00,54.44,54.51,54.39,54.41,29600.0,42.9223,42.9775,42.8829,42.8987,29600.0
2013-05-06 13:00:00,54.42,54.44,54.32,54.39,28600.0,42.9066,42.9223,42.8277,42.8829,28600.0
2013-05-06 13:30:00,54.41,54.42,54.28,54.33,57300.0,42.8987,42.9066,42.7962,42.8356,57300.0
2013-05-06 14:00:00,54.32,54.55,54.29,54.47,49900.0,42.8277,43.0091,42.8041,42.946,49900.0
2013-05-06 14:30:00,54.48,54.61,54.47,54.59,47500.0,42.9539,43.0564,42.946,43.0406,47500.0
2013-05-06 15:00:00,54.59,54.61,54.53,54.55,77300.0,43.0406,43.0564,42.9933,43.0091,77300.0
2013-05-06 15:30:00,54.55,54.56,54.38,54.46,128900.0,43.0091,43.017,42.875,42.9381,128900.0
2013-05-07 09:30:00,54.71,54.91,54.66,54.87,106600.0,43.1352,43.2929,43.0958,43.2614,106600.0
2013-05-07 10:00:00,54.88,54.9,54.6,54.88,119300.0,43.2693,43.285,43.0485,43.2693,119300.0
2013-05-07 10:30:00,54.88,55.0,54.87,54.93,71500.0,43.2693,43.3639,43.2614,43.3087,71500.0
2013-05-07 11:00:00,54.92,55.07,54.9,54.97,54000.0,43.3008,43.4191,43.285,43.3402,54000.0
2013-05-07 11:30:00,54.95,54.97,54.78,54.91,38500.0,43.3244,43.3402,43.1904,43.2929,38500.0
2013-05-07 12:00:00,54.88,55.1,54.88,55.05,22700.0,43.2693,43.4427,43.2693,43.4033,22700.0
2013-05-07 12:30:00,55.04,55.2,55.01,55.18,97800.0,43.3954,43.5216,43.3718,43.5058,97800.0
2013-05-07 13:00:00,55.18,55.32,55.13,55.29,51000.0,43.5058,43.6162,43.4664,43.5925,51000.0
2013-05-07 13:30:00,55.28,55.34,55.19,55.21,40500.0,43.5846,43.6319,43.5137,43.5294,40500.0
2013-05-07 14:00:00,55.19,55.31,55.14,55.26,36100.0,43.5137,43.6083,43.4742,43.5689,36100.0
2013-05-07 14:30:00,55.26,55.39,55.18,55.38,45800.0,43.5689,43.6714,43.5058,43.6635,45800.0
2013-05-07 15:00:00,55.39,55.43,55.28,55.41,69500.0,43.6714,43.7029,43.5846,43.6871,69500.0
2013-05-07 15:30:00,55.4,55.45,55.3,55.44,174800.0,43.6792,43.7187,43.6004,43.7108,174800.0
2013-05-08 09:30:00,55.34,55.69,55.06,55.68,96100.0,43.6319,43.9079,43.4112,43.9,96100.0
2013-05-08 10:00:00,55.68,55.74,55.38,55.41,70700.0,43.9,43.9473,43.6635,43.6871,70700.0
2013-05-08 10:30:00,55.43,55.65,55.4,55.45,22200.0,43.7029,43.8763,43.6792,43.7187,22200.0
2013-05-08 11:00:00,55.47,55.64,55.44,55.55,57100.0,43.7344,43.8685,43.7108,43.7975,57100.0
2013-05-08 11:30:00,55.52,55.79,55.51,55.78,19000.0,43.7739,43.9867,43.766,43.9788,19000.0
2013-05-08 12:00:00,55.78,55.79,55.62,55.66,16400.0,43.9788,43.9867,43.8527,43.8842,16400.0
2013-05-08 12:30:00,55.67,55.79,55.62,55.79,37300.0,43.8921,43.9867,43.8527,43.9867,37300.0
2013-05-08 13:00:00,55.79,55.87,55.77,55.84,35900.0,43.9867,44.0498,43.971,44.0262,35900.0
2013-05-08 13:30:00,55.84,55.91,55.77,55.85,40000.0,44.0262,44.0813,43.971,44.034,40000.0
2013-05-08 14:00:00,55.85,55.93,55.84,55.88,22900.0,44.034,44.0971,44.0262,44.0577,22900.0
2013-05-08 14:30:00,55.87,55.87,55.62,55.68,29300.0,44.0498,44.0498,43.8527,43.9,29300.0
2013-05-08 15:00:00,55.67,55.89,55.63,55.82,40900.0,43.8921,44.0656,43.8606,44.0104,40900.0
2013-05-08 15:30:00,55.83,55.93,55.78,55.93,166700.0,44.0183,44.0971,43.9788,44.0971,166700.0
2013-05-09 09:30:00,55.75,55.97,55.68,55.93,42100.0,43.9552,44.1286,43.9,44.0971,42100.0
2013-05-09 10:00:00,55.9,55.9,55.52,55.56,85100.0,44.0735,44.0735,43.7739,43.8054,85100.0
2013-05-09 10:30:00,55.54,55.69,55.5,55.66,56900.0,43.7896,43.9079,43.7581,43.8842,56900.0
2013-05-09 11:00:00,55.62,55.99,55.58,55.99,86300.0,43.8527,44.1444,43.8212,44.1444,86300.0
2013-05-09 11:30:00,55.99,55.99,55.8,55.81,56800.0,44.1444,44.1444,43.9946,44.0025,56800.0
2013-05-09 12:00:00,55.82,55.97,55.8,55.92,48800.0,44.0104,44.1286,43.9946,44.0892,48800.0
2013-05-09 12:30:00,55.92,56.0,55.84,55.98,128800.0,44.0892,44.1523,44.0262,44.1365,128800.0
2013-05-09 13:00:00,55.99,56.05,55.88,56.03,232500.0,44.1444,44.1917,44.0577,44.176,232500.0
2013-05-09 13:30:00,56.06,56.24,56.03,56.22,83400.0,44.1996,44.3415,44.176,44.3258,83400.0
2013-05-09 14:00:00,56.23,56.28,56.19,56.23,48700.0,44.3336,44.3731,44.3021,44.3336,48700.0
2013-05-09 14:30:00,56.19,56.2,56.01,56.04,76100.0,44.3021,44.31,44.1602,44.1838,76100.0
2013-05-09 15:00:00,56.02,56.12,55.86,56.09,131700.0,44.1681,44.2469,44.0419,44.2233,131700.0
2013-05-09 15:30:00,56.09,56.15,55.89,56.02,153800.0,44.2233,44.2706,44.0656,44.1681,153800.0
2013-05-10 09:30:00,56.04,56.24,55.82,56.01,121400.0,44.1838,44.3415,44.0104,44.1602,121400.0
2013-05-10 10:00:00,56.02,56.2,55.95,56.04,101200.0,44.1681,44.31,44.1129,44.1838,101200.0
2013-05-10 10:30:00,56.03,56.06,55.81,56.04,65200.0,44.176,44.1996,44.0025,44.1838,65200.0
2013-05-10 11:00:00,56.05,56.2,55.98,56.18,86100.0,44.1917,44.31,44.1365,44.2942,86100.0
2013-05-10 11:30:00,56.2,56.26,55.97,55.97,31800.0,44.31,44.3573,44.1286,44.1286,31800.0
2013-05-10 12:00:00,55.94,55.99,55.81,55.94,110300.0,44.105,44.1444,44.0025,44.105,110300.0
2013-05-10 12:30:00,55.95,56.0,55.86,55.98,25600.0,44.1129,44.1523,44.0419,44.1365,25600.0
2013-05-10 13:00:00,55.98,56.08,55.97,56.06,91200.0,44.1365,44.2154,44.1286,44.1996,91200.0
2013-05-10 13:30:00,56.06,56.09,55.9,55.91,59000.0,44.1996,44.2233,44.0735,44.0813,59000.0
2013-05-10 14:00:00,55.92,56.03,55.9,56.0,71500.0,44.0892,44.176,44.0735,44.1523,71500.0
2013-05-10 14:30:00,56.01,56.12,55.92,56.0,30000.0,44.1602,44.2469,44.0892,44.1523,30000.0
2013-05-10 15:00:00,55.99,56.17,55.97,56.15,51600.0,44.1444,44.2863,44.1286,44.2706,51600.0
2013-05-10 15:30:00,56.17,56.28,56.12,56.25,130700.0,44.2863,44.3731,44.2469,44.3494,130700.0
2013-05-13 09:30:00,56.16,56.27,55.8,55.95,102600.0,44.3572,44.4441,44.0728,44.1913,102600.0
2013-05-13 10:00:00,55.95,56.3,55.77,56.11,140900.0,44.1913,44.4678,44.0491,44.3177,140900.0
2013-05-13 10:30:00,56.07,56.31,56.02,56.18,50000.0,44.2861,44.4757,44.2466,44.373,50000.0
2013-05-13 11:00:00,56.15,56.32,56.06,56.17,44700.0,44.3493,44.4836,44.2782,44.3651,44700.0
2013-05-13 11:30:00,56.16,56.25,56.13,56.24,55000.0,44.3572,44.4283,44.3335,44.4204,55000.0
2013-05-13 12:00:00,56.24,56.32,56.18,56.23,43700.0,44.4204,44.4836,44.373,44.4125,43700.0
2013-05-13 12:30:00,56.23,56.26,56.11,56.16,31600.0,44.4125,44.4362,44.3177,44.3572,31600.0
2013-05-13 13:00:00,56.17,56.22,56.12,56.17,38800.0,44.3651,44.4046,44.3256,44.3651,38800.0
2013-05-13 13:30:00,56.17,56.23,56.09,56.18,60500.0,44.3651,44.4125,44.3019,44.373,60500.0
2013-05-13 14:00:00,56.18,56.21,56.08,56.16,48600.0,44.373,44.3967,44.294,44.3572,48600.0
2013-05-13 14:30:00,56.16,56.21,56.12,56.2,71100.0,44.3572,44.3967,44.3256,44.3888,71100.0
2013-05-13 15:00:00,56.21,56.22,56.08,56.15,105700.0,44.3967,44.4046,44.294,44.3493,105700.0
2013-05-13 15:30:00,56.15,56.24,56.09,56.23,122400.0,44.3493,44.4204,44.3019,44.4125,122400.0
2013-05-14 09:30:00,56.14,56.41,55.85,56.04,47600.0,44.3414,44.5546,44.1123,44.2624,47600.0
2013-05-14 10:00:00,56.08,56.31,56.04,56.31,42200.0,44.294,44.4757,44.2624,44.4757,42200.0
2013-05-14 10:30:00,56.31,56.4,56.27,56.37,43500.0,44.4757,44.5467,44.4441,44.523,43500.0
2013-05-14 11:00:00,56.35,56.57,56.34,56.55,71300.0,44.5072,44.681,44.4994,44.6652,71300.0
2013-05-14 11:30:00,56.55,56.83,56.54,56.76,82200.0,44.6652,44.8864,44.6573,44.8311,82200.0
2013-05-14 12:00:00,56.76,56.81,56.67,56.74,25300.0,44.8311,44.8706,44.76,44.8153,25300.0
2013-05-14 12:30:00,56.76,56.81,56.66,56.66,49200.0,44.8311,44.8706,44.7521,44.7521,49200.0
2013-05-14 13:00:00,56.66,56.71,56.59,56.61,35400.0,44.7521,44.7916,44.6968,44.7126,35400.0
2013-05-14 13:30:00,56.59,56.61,56.37,56.42,38700.0,44.6968,44.7126,44.523,44.5625,38700.0
2013-05-14 14:00:00,56.43,56.47,56.34,56.44,28700.0,44.5704,44.602,44.4994,44.5783,28700.0
2013-05-14 14:30:00,56.45,56.51,56.43,56.44,28300.0,44.5862,44.6336,44.5704,44.5783,28300.0
2013-05-14 15:00:00,56.43,56.56,56.43,56.54,47100.0,44.5704,44.6731,44.5704,44.6573,47100.0
2013-05-14 15:30:00,56.54,56.61,56.49,56.56,117400.0,44.6573,44.7126,44.6178,44.6731,117400.0
2013-05-15 09:30:00,55.96,55.96,55.41,55.78,81000.0,44.1992,44.1992,43.7648,44.057,81000.0
2013-05-15 10:00:00,55.75,55.96,55.52,55.61,81500.0,44.0333,44.1992,43.8517,43.9228,81500.0
2013-05-15 10:30:00,55.59,55.67,55.47,55.57,105400.0,43.907,43.9702,43.8122,43.8912,105400.0
2013-05-15 11:00:00,55.58,55.71,55.55,55.67,45200.0,43.8991,44.0018,43.8754,43.9702,45200.0
2013-05-15 11:30:00,55.66,55.73,55.53,55.59,71400.0,43.9623,44.0176,43.8596,43.907,71400.0
2013-05-15 12:00:00,55.59,55.6,55.47,55.53,63700.0,43.907,43.9149,43.8122,43.8596,63700.0
2013-05-15 12:30:00,55.53,55.6,55.44,55.57,52500.0,43.8596,43.9149,43.7885,43.8912,52500.0
2013-05-15 13:00:00,55.58,55.62,55.49,55.55,18900.0,43.8991,43.9307,43.828,43.8754,18900.0
2013-05-15 13:30:00,55.55,55.66,55.53,55.6,29200.0,43.8754,43.9623,43.8596,43.9149,29200.0
2013-05-15 14:00:00,55.59,55.62,55.44,55.44,28900.0,43.907,43.9307,43.7885,43.7885,28900.0
2013-05-15 14:30:00,55.43,55.45,55.23,55.43,52300.0,43.7806,43.7964,43.6226,43.7806,52300.0
2013-05-15 15:00:00,55.42,55.45,55.23,55.31,77900.0,43.7727,43.7964,43.6226,43.6858,77900.0
2013-05-15 15:30:00,55.32,55.57,55.32,55.54,119900.0,43.6937,43.8912,43.6937,43.8675,119900.0
2013-05-16 09:30:00,55.36,55.57,55.21,55.37,79500.0,43.7253,43.8912,43.6068,43.7332,79500.0
2013-05-16 10:00:00,55.33,55.39,55.05,55.26,49300.0,43.7016,43.749,43.4805,43.6463,49300.0
2013-05-16 10:30:00,55.2,55.52,55.11,55.46,45700.0,43.5989,43.8517,43.5279,43.8043,45700.0
2013-05-16 11:00:00,55.49,55.69,55.44,55.58,90400.0,43.828,43.986,43.7885,43.8991,90400.0
2013-05-16 11:30:00,55.56,55.57,55.45,55.45,20400.0,43.8833,43.8912,43.7964,43.7964,20400.0
2013-05-16 12:00:00,55.46,55.54,55.38,55.4,21300.0,43.8043,43.8675,43.7411,43.7569,21300.0
2013-05-16 12:30:00,55.4,55.4,55.09,55.2,31400.0,43.7569,43.7569,43.5121,43.5989,31400.0
2013-05-16 13:00:00,55.2,55.3,55.14,55.23,26900.0,43.5989,43.6779,43.5515,43.6226,26900.0
2013-05-16 13:30:00,55.26,55.3,55.11,55.16,32200.0,43.6463,43.6779,43.5279,43.5673,32200.0
2013-05-16 14:00:00,55.18,55.29,55.14,55.21,39200.0,43.5831,43.67,43.5515,43.6068,39200.0
2013-05-16 14:30:00,55.23,55.25,54.95,54.98,37500.0,43.6226,43.6384,43.4015,43.4252,37500.0
2013-05-16 15:00:00,55.0,55.02,54.79,54.86,54800.0,43.441,43.4568,43.2751,43.3304,54800.0
2013-05-16 15:30:00,54.85,54.85,54.61,54.71,135700.0,43.3225,43.3225,43.1329,43.2119,135700.0
2013-05-17 09:30:00,54.87,55.27,54.74,55.21,93600.0,43.3383,43.6542,43.2356,43.6068,93600.0
2013-05-17 10:00:00,55.22,55.37,55.09,55.17,90600.0,43.6147,43.7332,43.5121,43.5752,90600.0
2013-05-17 10:30:00,55.17,55.31,55.01,55.01,122000.0,43.5752,43.6858,43.4489,43.4489,122000.0
2013-05-17 11:00:00,54.97,55.0,54.74,54.93,54100.0,43.4173,43.441,43.2356,43.3857,54100.0
2013-05-17 11:30:00,54.95,54.98,54.88,54.88,30000.0,43.4015,43.4252,43.3462,43.3462,30000.0
2013-05-17 12:00:00,54.88,55.08,54.87,55.05,29800.0,43.3462,43.5042,43.3383,43.4805,29800.0
2013-05-17 12:30:00,55.05,55.08,54.98,55.01,19200.0,43.4805,43.5042,43.4252,43.4489,19200.0
2013-05-17 13:00:00,55.01,55.02,54.93,54.98,37300.0,43.4489,43.4568,43.3857,43.4252,37300.0
2013-05-17 13:30:00,54.98,54.99,54.85,54.85,46200.0,43.4252,43.4331,43.3225,43.3225,46200.0
2013-05-17 14:00:00,54.85,54.87,54.77,54.85,85400.0,43.3225,43.3383,43.2593,43.3225,85400.0
2013-05-17 14:30:00,54.84,54.95,54.82,54.94,64200.0,43.3146,43.4015,43.2988,43.3936,64200.0
2013-05-17 15:00:00,54.95,55.04,54.93,55.0,56200.0,43.4015,43.4726,43.3857,43.441,56200.0
2013-05-17 15:30:00,55.0,55.05,54.96,55.01,147600.0,43.441,43.4805,43.4094,43.4489,147600.0
2013-05-20 09:30:00,55.07,55.2,54.89,55.02,139200.0,43.4963,43.5989,43.3541,43.4568,139200.0
2013-05-20 10:00:00,55.04,55.14,55.0,55.0,64400.0,43.4726,43.5515,43.441,43.441,64400.0
2013-05-20 10:30:00,55.0,55.3,55.0,55.23,129300.0,43.441,43.6779,43.441,43.6226,129300.0
2013-05-20 11:00:00,55.27,55.44,55.23,55.36,30700.0,43.6542,43.7885,43.6226,43.7253,30700.0
2013-05-20 11:30:00,55.34,55.51,55.3,55.45,20400.0,43.7095,43.8438,43.6779,43.7964,20400.0
2013-05-20 12:00:00,55.44,55.48,55.3,55.34,22700.0,43.7885,43.8201,43.6779,43.7095,22700.0
2013-05-20 12:30:00,55.35,55.35,55.23,55.3,25800.0,43.7174,43.7174,43.6226,43.6779,25800.0
2013-05-20 13:00:00,55.3,55.41,55.29,55.29,15200.0,43.6779,43.7648,43.67,43.67,15200.0
2013-05-20 13:30:00,55.29,55.31,55.15,55.22,22500.0,43.67,43.6858,43.5594,43.6147,22500.0
2013-05-20 14:00:00,55.23,55.36,55.13,55.33,24100.0,43.6226,43.7253,43.5437,43.7016,24100.0
2013-05-20 14:30:00,55.33,55.38,55.18,55.22,27400.0,43.7016,43.7411,43.5831,43.6147,27400.0
2013-05-20 15:00:00,55.23,55.41,55.22,55.35,36800.0,43.6226,43.7648,43.6147,43.7174,36800.0
2013-05-20 15:30:00,55.38,55.47,55.35,55.44,143200.0,43.7411,43.8122,43.7174,43.7885,143200.0
2013-05-21 09:30:00,55.31,55.61,54.95,55.18,81200.0,43.6858,43.9228,43.4015,43.5831,81200.0
2013-05-21 10:00:00,55.22,55.35,54.87,54.88,95300.0,43.6147,43.7174,43.3383,43.3462,95300.0
2013-05-21 10:30:00,54.89,55.05,54.89,55.02,26700.0,43.3541,43.4805,43.3541,43.4568,26700.0
2013-05-21 11:00:00,55.02,55.18,54.99,55.07,60400.0,43.4568,43.5831,43.4331,43.4963,60400.0
2013-05-21 11:30:00,55.06,55.31,55.06,55.27,27700.0,43.4884,43.6858,43.4884,43.6542,27700.0
2013-05-21 12:00:00,55.27,55.41,55.27,55.36,12200.0,43.6542,43.7648,43.6542,43.7253,12200.0
2013-05-21 12:30:00,55.37,55.46,55.33,55.46,23500.0,43.7332,43.8043,43.7016,43.8043,23500.0
2013-05-21 13:00:00,55.44,55.63,55.44,55.59,36600.0,43.7885,43.9386,43.7885,43.907,36600.0
2013-05-21 13:30:00,55.57,55.6,55.51,55.54,15800.0,43.8912,43.9149,43.8438,43.8675,15800.0
2013-05-21 14:00:00,55.55,55.65,55.54,55.59,15800.0,43.8754,43.9544,43.8675,43.907,15800.0
2013-05-21 14:30:00,55.58,55.68,55.58,55.58,18600.0,43.8991,43.9781,43.8991,43.8991,18600.0
2013-05-21 15:00:00,55.6,55.67,55.56,55.61,67400.0,43.9149,43.9702,43.8833,43.9228,67400.0
2013-05-21 15:30:00,55.6,55.6,55.4,55.49,68600.0,43.9149,43.9149,43.7569,43.828,68600.0
2013-05-22 09:30:00,55.41,55.5,54.32,54.44,149700.0,43.7648,43.8359,42.9039,42.9987,149700.0
2013-05-22 10:00:00,54.43,54.49,53.94,53.98,327300.0,42.9908,43.0382,42.6037,42.6353,327300.0
2013-05-22 10:30:00,54.0,54.06,53.54,53.98,94600.0,42.6511,42.6985,42.2878,42.6353,94600.0
2013-05-22 11:00:00,54.02,54.1,53.93,54.02,57900.0,42.6669,42.7301,42.5958,42.6669,57900.0
2013-05-22 11:30:00,54.04,54.14,53.9,53.9,72000.0,42.6827,42.7617,42.5722,42.5722,72000.0
2013-05-22 12:00:00,53.89,54.0,53.71,53.89,76200.0,42.5643,42.6511,42.4221,42.5643,76200.0
2013-05-22 12:30:00,53.86,54.06,53.8,54.06,72900.0,42.5406,42.6985,42.4932,42.6985,72900.0
2013-05-22 13:00:00,54.06,54.19,53.73,53.75,65900.0,42.6985,42.8012,42.4379,42.4537,65900.0
2013-05-22 13:30:00,53.71,53.73,53.36,53.48,78300.0,42.4221,42.4379,42.1456,42.2404,78300.0
2013-05-22 14:00:00,53.49,53.66,53.19,53.46,44600.0,42.2483,42.3826,42.0114,42.2246,44600.0
2013-05-22 14:30:00,53.48,53.55,53.31,53.55,37000.0,42.2404,42.2957,42.1061,42.2957,37000.0
2013-05-22 15:00:00,53.55,53.61,53.33,53.36,94800.0,42.2957,42.3431,42.1219,42.1456,94800.0
2013-05-22 15:30:00,53.35,53.76,53.33,53.71,254900.0,42.1377,42.4616,42.1219,42.4221,254900.0
2013-05-23 09:30:00,53.0,53.5,52.66,53.32,156300.0,41.8613,42.2562,41.5928,42.114,156300.0
2013-05-23 10:00:00,53.36,53.7,53.3,53.5,64400.0,42.1456,42.4142,42.0983,42.2562,64400.0
2013-05-23 10:30:00,53.5,53.54,53.21,53.42,74500.0,42.2562,42.2878,42.0272,42.193,74500.0
2013-05-23 11:00:00,53.44,53.86,53.43,53.84,41100.0,42.2088,42.5406,42.2009,42.5248,41100.0
2013-05-23 11:30:00,53.83,54.04,53.82,54.01,33500.0,42.5169,42.6827,42.509,42.659,33500.0
2013-05-23 12:00:00,54.01,54.39,54.0,54.26,60800.0,42.659,42.9592,42.6511,42.8565,60800.0
2013-05-23 12:30:00,54.29,54.29,54.0,54.09,20400.0,42.8802,42.8802,42.6511,42.7222,20400.0
2013-05-23 13:00:00,54.08,54.17,54.07,54.1,29100.0,42.7143,42.7854,42.7064,42.7301,29100.0
2013-05-23 13:30:00,54.13,54.4,54.07,54.4,43600.0,42.7538,42.9671,42.7064,42.9671,43600.0
2013-05-23 14:00:00,54.4,54.4,54.23,54.23,36900.0,42.9671,42.9671,42.8328,42.8328,36900.0
2013-05-23 14:30:00,54.19,54.34,54.1,54.34,55900.0,42.8012,42.9197,42.7301,42.9197,55900.0
2013-05-23 15:00:00,54.34,54.4,54.18,54.25,39600.0,42.9197,42.9671,42.7933,42.8486,39600.0
2013-05-23 15:30:00,54.26,54.29,54.15,54.25,93300.0,42.8565,42.8802,42.7696,42.8486,93300.0
2013-05-24 09:30:00,53.96,53.97,53.23,53.35,54500.0,42.6195,42.6274,42.043,42.1377,54500.0
2013-05-24 10:00:00,53.3,53.48,52.94,53.17,76700.0,42.0983,42.2404,41.8139,41.9956,76700.0
2013-05-24 10:30:00,53.17,53.35,53.13,53.22,32500.0,41.9956,42.1377,41.964,42.0351,32500.0
2013-05-24 11:00:00,53.24,53.24,53.06,53.14,13300.0,42.0509,42.0509,41.9087,41.9719,13300.0
2013-05-24 11:30:00,53.15,53.26,53.07,53.21,20200.0,41.9798,42.0667,41.9166,42.0272,20200.0
2013-05-24 12:00:00,53.2,53.38,53.2,53.38,13300.0,42.0193,42.1614,42.0193,42.1614,13300.0
2013-05-24 12:30:00,53.4,53.44,53.33,53.43,15700.0,42.1772,42.2088,42.1219,42.2009,15700.0
2013-05-24 13:00:00,53.44,53.62,53.44,53.62,22100.0,42.2088,42.351,42.2088,42.351,22100.0
2013-05-24 13:30:00,53.63,53.65,53.55,53.59,19800.0,42.3589,42.3747,42.2957,42.3273,19800.0
2013-05-24 14:00:00,53.58,53.65,53.53,53.56,50400.0,42.3194,42.3747,42.2799,42.3036,50400.0
2013-05-24 14:30:00,53.59,53.63,53.46,53.51,28700.0,42.3273,42.3589,42.2246,42.2641,28700.0
2013-05-24 15:00:00,53.51,53.54,53.42,53.45,41200.0,42.2641,42.2878,42.193,42.2167,41200.0
2013-05-24 15:30:00,53.45,53.53,53.37,53.51,70800.0,42.2167,42.2799,42.1535,42.2641,70800.0
2013-05-28 09:30:00,54.25,54.77,54.04,54.66,87600.0,42.8486,43.2593,42.6827,43.1724,87600.0
2013-05-28 10:00:00,54.72,54.75,54.45,54.62,39500.0,43.2198,43.2435,43.0066,43.1408,39500.0
2013-05-28 10:30:00,54.63,54.71,54.53,54.62,24100.0,43.1487,43.2119,43.0697,43.1408,24100.0
2013-05-28 11:00:00,54.62,54.71,54.52,54.7,45800.0,43.1408,43.2119,43.0619,43.204,45800.0
2013-05-28 11:30:00,54.67,54.68,54.53,54.6,77300.0,43.1803,43.1882,43.0697,43.125,77300.0
2013-05-28 12:00:00,54.59,54.62,54.56,54.6,36500.0,43.1171,43.1408,43.0934,43.125,36500.0
2013-05-28 12:30:00,54.58,54.7,54.54,54.59,15200.0,43.1092,43.204,43.0776,43.1171,15200.0
2013-05-28 13:00:00,54.6,54.74,54.6,54.6,98400.0,43.125,43.2356,43.125,43.125,98400.0
2013-05-28 13:30:00,54.62,54.62,54.46,54.46,48000.0,43.1408,43.1408,43.0145,43.0145,48000.0
2013-05-28 14:00:00,54.43,54.43,54.24,54.3,26000.0,42.9908,42.9908,42.8407,42.8881,26000.0
2013-05-28 14:30:00,54.3,54.39,54.23,54.34,18700.0,42.8881,42.9592,42.8328,42.9197,18700.0
2013-05-28 15:00:00,54.34,54.34,54.22,54.29,26000.0,42.9197,42.9197,42.8249,42.8802,26000.0
2013-05-28 15:30:00,54.29,54.44,54.25,54.39,86700.0,42.8802,42.9987,42.8486,42.9592,86700.0
2013-05-29 09:30:00,54.18,54.53,53.95,54.46,71200.0,42.7933,43.0697,42.6116,43.0145,71200.0
2013-05-29 10:00:00,54.45,54.98,54.45,54.85,35900.0,43.0066,43.4252,43.0066,43.3225,35900.0
2013-05-29 10:30:00,54.83,54.84,54.5,54.59,67400.0,43.3067,43.3146,43.0461,43.1171,67400.0
2013-05-29 11:00:00,54.56,54.74,54.42,54.73,20700.0,43.0934,43.2356,42.9829,43.2277,20700.0
2013-05-29 11:30:00,54.72,54.95,54.58,54.92,77300.0,43.2198,43.4015,43.1092,43.3778,77300.0
2013-05-29 12:00:00,54.9,54.98,54.72,54.72,27300.0,43.362,43.4252,43.2198,43.2198,27300.0
2013-05-29 12:30:00,54.76,54.85,54.55,54.63,43700.0,43.2514,43.3225,43.0855,43.1487,43700.0
2013-05-29 13:00:00,54.63,54.78,54.63,54.73,56700.0,43.1487,43.2672,43.1487,43.2277,56700.0
2013-05-29 13:30:00,54.73,55.1,54.69,55.01,63800.0,43.2277,43.52,43.1961,43.4489,63800.0
2013-05-29 14:00:00,55.0,55.08,54.88,54.9,31600.0,43.441,43.5042,43.3462,43.362,31600.0
2013-05-29 14:30:00,54.9,55.0,54.83,54.89,32800.0,43.362,43.441,43.3067,43.3541,32800.0
2013-05-29 15:00:00,54.85,55.0,54.82,54.94,38200.0,43.3225,43.441,43.2988,43.3936,38200.0
2013-05-29 15:30:00,54.97,55.12,54.95,55.01,149800.0,43.4173,43.5358,43.4015,43.4489,149800.0
2013-05-30 09:30:00,55.07,55.55,54.74,55.51,81800.0,43.4963,43.8754,43.2356,43.8438,81800.0
2013-05-30 10:00:00,55.48,55.7,55.42,55.56,94300.0,43.8201,43.9939,43.7727,43.8833,94300.0
2013-05-30 10:30:00,55.57,55.93,55.55,55.87,63500.0,43.8912,44.1755,43.8754,44.1281,63500.0
2013-05-30 11:00:00,55.87,55.97,55.72,55.96,76300.0,44.1281,44.2071,44.0097,44.1992,76300.0
2013-05-30 11:30:00,55.97,56.04,55.78,55.78,80200.0,44.2071,44.2624,44.057,44.057,80200.0
2013-05-30 12:00:00,55.79,55.84,55.7,55.78,50200.0,44.0649,44.1044,43.9939,44.057,50200.0
2013-05-30 12:30:00,55.79,55.82,55.7,55.77,45200.0,44.0649,44.0886,43.9939,44.0491,45200.0
2013-05-30 13:00:00,55.76,55.84,55.75,55.79,53600.0,44.0412,44.1044,44.0333,44.0649,53600.0
2013-05-30 13:30:00,55.8,55.85,55.75,55.85,48700.0,44.0728,44.1123,44.0333,44.1123,48700.0
2013-05-30 14:00:00,55.85,56.0,55.85,55.9,56600.0,44.1123,44.2308,44.1123,44.1518,56600.0
2013-05-30 14:30:00,55.91,56.1,55.91,56.06,57200.0,44.1597,44.3098,44.1597,44.2782,57200.0
2013-05-30 15:00:00,56.06,56.07,55.89,55.95,96300.0,44.2782,44.2861,44.1439,44.1913,96300.0
2013-05-30 15:30:00,55.96,55.96,55.68,55.88,150100.0,44.1992,44.1992,43.9781,44.136,150100.0
2013-05-31 09:30:00,55.62,56.23,55.48,56.13,61400.0,43.9307,44.4125,43.8201,44.3335,61400.0
2013-05-31 10:00:00,56.16,56.25,55.9,55.96,60700.0,44.3572,44.4283,44.1518,44.1992,60700.0
2013-05-31 10:30:00,55.95,56.09,55.88,56.09,32200.0,44.1913,44.3019,44.136,44.3019,32200.0
2013-05-31 11:00:00,56.11,56.5,56.11,56.37,60100.0,44.3177,44.6257,44.3177,44.523,60100.0
2013-05-31 11:30:00,56.4,56.44,56.26,56.26,26900.0,44.5467,44.5783,44.4362,44.4362,26900.0
2013-05-31 12:00:00,56.25,56.28,56.1,56.11,33000.0,44.4283,44.452,44.3098,44.3177,33000.0
2013-05-31 12:30:00,56.1,56.22,56.06,56.2,21700.0,44.3098,44.4046,44.2782,44.3888,21700.0
2013-05-31 13:00:00,56.19,56.24,56.15,56.18,18000.0,44.3809,44.4204,44.3493,44.373,18000.0
2013-05-31 13:30:00,56.17,56.17,56.05,56.09,20400.0,44.3651,44.3651,44.2703,44.3019,20400.0
2013-05-31 14:00:00,56.09,56.1,55.91,55.95,23300.0,44.3019,44.3098,44.1597,44.1913,23300.0
2013-05-31 14:30:00,55.94,55.94,55.57,55.59,55200.0,44.1834,44.1834,43.8912,43.907,55200.0
2013-05-31 15:00:00,55.59,55.77,55.56,55.71,35900.0,43.907,44.0491,43.8833,44.0018,35900.0
2013-05-31 15:30:00,55.7,55.73,55.42,55.43,137800.0,43.9939,44.0176,43.7727,43.7806,137800.0
2013-06-03 09:30:00,55.59,55.88,55.12,55.4,63000.0,43.907,44.136,43.5358,43.7569,63000.0
2013-06-03 10:00:00,55.39,55.62,55.34,55.35,97700.0,43.749,43.9307,43.7095,43.7174,97700.0
2013-06-03 10:30:00,55.3,55.4,55.04,55.11,73000.0,43.6779,43.7569,43.4726,43.5279,73000.0
2013-06-03 11:00:00,55.11,55.18,55.01,55.01,114300.0,43.5279,43.5831,43.4489,43.4489,114300.0
2013-06-03 11:30:00,55.05,55.44,54.98,55.41,101500.0,43.4805,43.7885,43.4252,43.7648,101500.0
2013-06-03 12:00:00,55.4,55.47,55.35,55.46,44700.0,43.7569,43.8122,43.7174,43.8043,44700.0
2013-06-03 12:30:00,55.47,55.63,55.4,55.61,36000.0,43.8122,43.9386,43.7569,43.9228,36000.0
2013-06-03 13:00:00,55.61,55.61,55.36,55.42,50100.0,43.9228,43.9228,43.7253,43.7727,50100.0
2013-06-03 13:30:00,55.41,55.6,55.36,55.56,33500.0,43.7648,43.9149,43.7253,43.8833,33500.0
2013-06-03 14:00:00,55.56,55.69,55.47,55.63,54000.0,43.8833,43.986,43.8122,43.9386,54000.0
2013-06-03 14:30:00,55.62,55.8,55.54,55.73,65400.0,43.9307,44.0728,43.8675,44.0176,65400.0
2013-06-03 15:00:00,55.74,55.85,55.68,55.8,42600.0,44.0255,44.1123,43.9781,44.0728,42600.0
2013-06-03 15:30:00,55.8,56.17,55.77,56.09,174600.0,44.0728,44.3651,44.0491,44.3019,174600.0
2013-06-04 09:30:00,55.98,56.5,55.9,56.01,63800.0,44.215,44.6257,44.1518,44.2387,63800.0
2013-06-04 10:00:00,56.01,56.12,55.78,56.11,44500.0,44.2387,44.3256,44.057,44.3177,44500.0
2013-06-04 10:30:00,56.11,56.29,55.78,55.78,29300.0,44.3177,44.4599,44.057,44.057,29300.0
2013-06-04 11:00:00,55.77,55.96,55.72,55.95,31300.0,44.0491,44.1992,44.0097,44.1913,31300.0
2013-06-04 11:30:00,55.97,56.08,55.78,56.05,28400.0,44.2071,44.294,44.057,44.2703,28400.0
2013-06-04 12:00:00,56.05,56.05,55.71,55.73,33400.0,44.2703,44.2703,44.0018,44.0176,33400.0
2013-06-04 12:30:00,55.71,55.75,55.52,55.6,17100.0,44.0018,44.0333,43.8517,43.9149,17100.0
2013-06-04 13:00:00,55.59,55.71,55.46,55.46,41500.0,43.907,44.0018,43.8043,43.8043,41500.0
2013-06-04 13:30:00,55.46,55.55,55.31,55.39,56600.0,43.8043,43.8754,43.6858,43.749,56600.0
2013-06-04 14:00:00,55.38,55.39,55.18,55.36,30900.0,43.7411,43.749,43.5831,43.7253,30900.0
2013-06-04 14:30:00,55.35,55.7,55.34,55.48,52200.0,43.7174,43.9939,43.7095,43.8201,52200.0
2013-06-04 15:00:00,55.48,55.55,55.39,55.44,42000.0,43.8201,43.8754,43.749,43.7885,42000.0
2013-06-04 15:30:00,55.45,55.8,55.45,55.62,88600.0,43.7964,44.0728,43.7964,43.9307,88600.0
2013-06-05 09:30:00,55.21,55.41,55.07,55.37,97900.0,43.6068,43.7648,43.4963,43.7332,97900.0
2013-06-05 10:00:00,55.41,55.55,55.15,55.47,61300.0,43.7648,43.8754,43.5594,43.8122,61300.0
2013-06-05 10:30:00,55.34,55.34,55.13,55.17,26400.0,43.7095,43.7095,43.5437,43.5752,26400.0
2013-06-05 11:00:00,55.17,55.17,54.91,54.97,32700.0,43.5752,43.5752,43.3699,43.4173,32700.0
2013-06-05 11:30:00,54.97,55.06,54.84,54.84,19700.0,43.4173,43.4884,43.3146,43.3146,19700.0
2013-06-05 12:00:00,54.9,54.96,54.72,54.89,23800.0,43.362,43.4094,43.2198,43.3541,23800.0
2013-06-05 12:30:00,54.88,54.92,54.75,54.79,17800.0,43.3462,43.3778,43.2435,43.2751,17800.0
2013-06-05 13:00:00,54.76,54.98,54.69,54.84,18900.0,43.2514,43.4252,43.1961,43.3146,18900.0
2013-06-05 13:30:00,54.84,55.07,54.81,55.04,22100.0,43.3146,43.4963,43.2909,43.4726,22100.0
2013-06-05 14:00:00,55.03,55.08,54.89,54.91,33500.0,43.4647,43.5042,43.3541,43.3699,33500.0
2013-06-05 14:30:00,54.91,55.1,54.8,55.07,39200.0,43.3699,43.52,43.283,43.4963,39200.0
2013-06-05 15:00:00,55.07,55.09,54.79,54.88,80000.0,43.4963,43.5121,43.2751,43.3462,80000.0
2013-06-05 15:30:00,54.9,55.05,54.69,54.75,147500.0,43.362,43.4805,43.1961,43.2435,147500.0
2013-06-06 09:30:00,54.75,55.23,54.46,54.93,27300.0,43.2435,43.6226,43.0145,43.3857,27300.0
2013-06-06 10:00:00,54.92,55.01,54.41,54.61,37800.0,43.3778,43.4489,42.975,43.1329,37800.0
2013-06-06 10:30:00,54.71,54.71,54.47,54.63,36700.0,43.2119,43.2119,43.0224,43.1487,36700.0
2013-06-06 11:00:00,54.65,54.74,54.49,54.57,30700.0,43.1645,43.2356,43.0382,43.1013,30700.0
2013-06-06 11:30:00,54.58,54.66,54.39,54.39,19300.0,43.1092,43.1724,42.9592,42.9592,19300.0
2013-06-06 12:00:00,54.38,54.44,54.2,54.34,30200.0,42.9513,42.9987,42.8091,42.9197,30200.0
2013-06-06 12:30:00,54.35,54.46,54.3,54.38,22900.0,42.9276,43.0145,42.8881,42.9513,22900.0
2013-06-06 13:00:00,54.42,54.67,54.37,54.44,44300.0,42.9829,43.1803,42.9434,42.9987,44300.0
2013-06-06 13:30:00,54.47,54.69,54.47,54.54,39800.0,43.0224,43.1961,43.0224,43.0776,39800.0
2013-06-06 14:00:00,54.58,54.59,54.44,54.58,25200.0,43.1092,43.1171,42.9987,43.1092,25200.0
2013-06-06 14:30:00,54.61,54.64,54.46,54.49,40300.0,43.1329,43.1566,43.0145,43.0382,40300.0
2013-06-06 15:00:00,54.49,54.61,54.42,54.58,53800.0,43.0382,43.1329,42.9829,43.1092,53800.0
2013-06-06 15:30:00,54.57,54.75,54.51,54.73,179500.0,43.1013,43.2435,43.054,43.2277,179500.0
2013-06-07 09:30:00,55.05,55.16,54.6,55.08,32200.0,43.4805,43.5673,43.125,43.5042,32200.0
2013-06-07 10:00:00,55.12,55.52,55.06,55.44,38400.0,43.5358,43.8517,43.4884,43.7885,38400.0
2013-06-07 10:30:00,55.4,55.44,55.24,55.4,22100.0,43.7569,43.7885,43.6305,43.7569,22100.0
2013-06-07 11:00:00,55.44,55.64,55.44,55.62,37500.0,43.7885,43.9465,43.7885,43.9307,37500.0
2013-06-07 11:30:00,55.6,55.7,55.48,55.59,30500.0,43.9149,43.9939,43.8201,43.907,30500.0
2013-06-07 12:00:00,55.58,55.58,55.4,55.55,27000.0,43.8991,43.8991,43.7569,43.8754,27000.0
2013-06-07 12:30:00,55.56,55.71,55.51,55.64,26300.0,43.8833,44.0018,43.8438,43.9465,26300.0
2013-06-07 13:00:00,55.65,55.75,55.64,55.7,21900.0,43.9544,44.0333,43.9465,43.9939,21900.0
2013-06-07 13:30:00,55.7,55.72,55.54,55.54,43800.0,43.9939,44.0097,43.8675,43.8675,43800.0
2013-06-07 14:00:00,55.54,55.66,55.47,55.5,67900.0,43.8675,43.9623,43.8122,43.8359,67900.0
2013-06-07 14:30:00,55.51,55.7,55.42,55.65,32400.0,43.8438,43.9939,43.7727,43.9544,32400.0
2013-06-07 15:00:00,55.62,55.63,55.4,55.5,41100.0,43.9307,43.9386,43.7569,43.8359,41100.0
2013-06-07 15:30:00,55.5,55.8,55.43,55.71,118600.0,43.8359,44.0728,43.7806,44.0018,118600.0
2013-06-10 09:30:00,55.84,55.94,55.42,55.72,53600.0,44.1044,44.1834,43.7727,44.0097,53600.0
2013-06-10 10:00:00,55.72,55.95,55.59,55.94,49200.0,44.0097,44.1913,43.907,44.1834,49200.0
2013-06-10 10:30:00,55.93,56.2,55.93,56.01,57800.0,44.1755,44.3888,44.1755,44.2387,57800.0
2013-06-10 11:00:00,56.01,56.27,56.0,56.0,71500.0,44.2387,44.4441,44.2308,44.2308,71500.0
2013-06-10 11:30:00,56.06,56.32,56.06,56.2,26800.0,44.2782,44.4836,44.2782,44.3888,26800.0
2013-06-10 12:00:00,56.19,56.3,56.18,56.2,42500.0,44.3809,44.4678,44.373,44.3888,42500.0
2013-06-10 12:30:00,56.15,56.16,55.94,56.02,29000.0,44.3493,44.3572,44.1834,44.2466,29000.0
2013-06-10 13:00:00,56.01,56.06,55.9,55.94,24600.0,44.2387,44.2782,44.1518,44.1834,24600.0
2013-06-10 13:30:00,55.94,56.04,55.88,56.0,11900.0,44.1834,44.2624,44.136,44.2308,11900.0
2013-06-10 14:00:00,56.0,56.06,55.88,55.97,21300.0,44.2308,44.2782,44.136,44.2071,21300.0
2013-06-10 14:30:00,55.96,55.96,55.79,55.88,20400.0,44.1992,44.1992,44.0649,44.136,20400.0
2013-06-10 15:00:00,55.89,55.9,55.75,55.83,33900.0,44.1439,44.1518,44.0333,44.0965,33900.0
2013-06-10 15:30:00,55.84,55.91,55.76,55.86,59300.0,44.1044,44.1597,44.0412,44.1202,59300.0
2013-06-11 09:30:00,54.97,55.11,54.65,54.95,130100.0,43.4173,43.5279,43.1645,43.4015,130100.0
2013-06-11 10:00:00,55.03,55.06,54.69,55.03,167700.0,43.4647,43.4884,43.1961,43.4647,167700.0
2013-06-11 10:30:00,55.04,55.3,54.97,55.18,55600.0,43.4726,43.6779,43.4173,43.5831,55600.0
2013-06-11 11:00:00,55.2,55.21,54.95,55.21,45200.0,43.5989,43.6068,43.4015,43.6068,45200.0
2013-06-11 11:30:00,55.19,55.3,55.03,55.1,59900.0,43.591,43.6779,43.4647,43.52,59900.0
2013-06-11 12:00:00,55.1,55.16,55.05,55.09,23100.0,43.52,43.5673,43.4805,43.5121,23100.0
2013-06-11 12:30:00,55.1,55.16,55.01,55.01,17600.0,43.52,43.5673,43.4489,43.4489,17600.0
2013-06-11 13:00:00,55.04,55.11,54.9,54.9,14700.0,43.4726,43.5279,43.362,43.362,14700.0
2013-06-11 13:30:00,54.9,54.9,54.65,54.65,23500.0,43.362,43.362,43.1645,43.1645,23500.0
2013-06-11 14:00:00,54.65,54.85,54.59,54.83,30100.0,43.1645,43.3225,43.1171,43.3067,30100.0
2013-06-11 14:30:00,54.89,54.92,54.67,54.79,41300.0,43.3541,43.3778,43.1803,43.2751,41300.0
2013-06-11 15:00:00,54.81,54.91,54.74,54.74,45800.0,43.2909,43.3699,43.2356,43.2356,45800.0
2013-06-11 15:30:00,54.73,54.75,54.43,54.45,96000.0,43.2277,43.2435,42.9908,43.0066,96000.0
2013-06-12 09:30:00,54.94,55.08,54.57,54.57,22300.0,43.3936,43.5042,43.1013,43.1013,22300.0
2013-06-12 10:00:00,54.52,54.54,54.28,54.43,86200.0,43.0619,43.0776,42.8723,42.9908,86200.0
2013-06-12 10:30:00,54.4,54.51,53.97,54.12,82100.0,42.9671,43.054,42.6274,42.7459,82100.0
2013-06-12 11:00:00,54.12,54.3,54.0,54.03,36800.0,42.7459,42.8881,42.6511,42.6748,36800.0
2013-06-12 11:30:00,54.04,54.13,53.87,53.87,87000.0,42.6827,42.7538,42.5485,42.5485,87000.0
2013-06-12 12:00:00,53.86,53.86,53.61,53.68,33400.0,42.5406,42.5406,42.3431,42.3984,33400.0
2013-06-12 12:30:00,53.68,53.96,53.64,53.93,68500.0,42.3984,42.6195,42.3668,42.5958,68500.0
2013-06-12 13:00:00,53.97,54.05,53.91,53.94,66800.0,42.6274,42.6906,42.5801,42.6037,66800.0
2013-06-12 13:30:00,53.93,53.94,53.59,53.63,80600.0,42.5958,42.6037,42.3273,42.3589,80600.0
2013-06-12 14:00:00,53.64,53.66,53.33,53.38,105200.0,42.3668,42.3826,42.1219,42.1614,105200.0
2013-06-12 14:30:00,53.38,53.48,53.18,53.33,126700.0,42.1614,42.2404,42.0035,42.1219,126700.0
2013-06-12 15:00:00,53.34,53.38,53.07,53.29,94700.0,42.1298,42.1614,41.9166,42.0904,94700.0
2013-06-12 15:30:00,53.27,53.38,53.18,53.33,123300.0,42.0746,42.1614,42.0035,42.1219,123300.0
2013-06-13 09:30:00,53.15,53.64,53.15,53.57,43700.0,41.9798,42.3668,41.9798,42.3115,43700.0
2013-06-13 10:00:00,53.58,53.81,53.54,53.73,13300.0,42.3194,42.5011,42.2878,42.4379,13300.0
2013-06-13 10:30:00,53.73,53.98,53.68,53.98,30400.0,42.4379,42.6353,42.3984,42.6353,30400.0
2013-06-13 11:00:00,53.96,54.08,53.83,53.89,22400.0,42.6195,42.7143,42.5169,42.5643,22400.0
2013-06-13 11:30:00,53.91,53.94,53.7,53.76,43800.0,42.5801,42.6037,42.4142,42.4616,43800.0
2013-06-13 12:00:00,53.76,53.81,53.7,53.8,17600.0,42.4616,42.5011,42.4142,42.4932,17600.0
2013-06-13 12:30:00,53.81,54.15,53.8,54.11,20600.0,42.5011,42.7696,42.4932,42.738,20600.0
2013-06-13 13:00:00,54.08,54.24,53.98,54.2,26500.0,42.7143,42.8407,42.6353,42.8091,26500.0
2013-06-13 13:30:00,54.2,54.23,53.93,53.93,34200.0,42.8091,42.8328,42.5958,42.5958,34200.0
2013-06-13 14:00:00,53.92,53.97,53.8,53.88,80100.0,42.5879,42.6274,42.4932,42.5564,80100.0
2013-06-13 14:30:00,53.89,54.21,53.89,54.2,21300.0,42.5643,42.817,42.5643,42.8091,21300.0
2013-06-13 15:00:00,54.21,54.31,54.17,54.27,31200.0,42.817,42.896,42.7854,42.8644,31200.0
2013-06-13 15:30:00,54.25,54.54,54.14,54.43,148800.0,42.8486,43.0776,42.7617,42.9908,148800.0
2013-06-14 09:30:00,54.42,54.42,53.89,54.22,35700.0,42.9829,42.9829,42.5643,42.8249,35700.0
2013-06-14 10:00:00,54.26,54.26,54.06,54.07,16000.0,42.8565,42.8565,42.6985,42.7064,16000.0
2013-06-14 10:30:00,54.07,54.16,53.93,54.01,49000.0,42.7064,42.7775,42.5958,42.659,49000.0
2013-06-14 11:00:00,53.98,54.27,53.95,54.24,9400.0,42.6353,42.8644,42.6116,42.8407,9400.0
2013-06-14 11:30:00,54.24,54.3,54.07,54.07,37700.0,42.8407,42.8881,42.7064,42.7064,37700.0
2013-06-14 12:00:00,54.07,54.22,54.01,54.17,25400.0,42.7064,42.8249,42.659,42.7854,25400.0
2013-06-14 12:30:00,54.18,54.24,54.04,54.08,23700.0,42.7933,42.8407,42.6827,42.7143,23700.0
2013-06-14 13:00:00,54.05,54.12,53.83,53.86,26900.0,42.6906,42.7459,42.5169,42.5406,26900.0
2013-06-14 13:30:00,53.86,53.97,53.83,53.86,18200.0,42.5406,42.6274,42.5169,42.5406,18200.0
2013-06-14 14:00:00,53.84,54.1,53.78,54.02,31800.0,42.5248,42.7301,42.4774,42.6669,31800.0
2013-06-14 14:30:00,54.04,54.07,53.96,53.98,40400.0,42.6827,42.7064,42.6195,42.6353,40400.0
2013-06-14 15:00:00,53.97,54.08,53.94,53.96,21100.0,42.6274,42.7143,42.6037,42.6195,21100.0
2013-06-14 15:30:00,53.95,54.01,53.84,53.91,85200.0,42.6116,42.659,42.5248,42.5801,85200.0
2013-06-17 09:30:00,54.17,54.49,53.91,53.99,97000.0,42.7854,43.0382,42.5801,42.6432,97000.0
2013-06-17 10:00:00,54.01,54.39,53.97,54.36,108700.0,42.659,42.9592,42.6274,42.9355,108700.0
2013-06-17 10:30:00,54.36,54.43,54.2,54.43,45200.0,42.9355,42.9908,42.8091,42.9908,45200.0
2013-06-17 11:00:00,54.43,54.49,54.27,54.41,30400.0,42.9908,43.0382,42.8644,42.975,30400.0
2013-06-17 11:30:00,54.41,54.54,54.28,54.5,44800.0,42.975,43.0776,42.8723,43.0461,44800.0
2013-06-17 12:00:00,54.51,54.7,54.49,54.52,22600.0,43.054,43.204,43.0382,43.0619,22600.0
2013-06-17 12:30:00,54.53,54.83,54.42,54.44,51800.0,43.0697,43.3067,42.9829,42.9987,51800.0
2013-06-17 13:00:00,54.45,54.57,54.39,54.51,29600.0,43.0066,43.1013,42.9592,43.054,29600.0
2013-06-17 13:30:00,54.52,54.76,54.52,54.71,19500.0,43.0619,43.2514,43.0619,43.2119,19500.0
2013-06-17 14:00:00,54.73,54.73,54.39,54.4,20000.0,43.2277,43.2277,42.9592,42.9671,20000.0
2013-06-17 14:30:00,54.44,54.48,54.16,54.18,23100.0,42.9987,43.0303,42.7775,42.7933,23100.0
2013-06-17 15:00:00,54.18,54.29,54.11,54.15,27500.0,42.7933,42.8802,42.738,42.7696,27500.0
2013-06-17 15:30:00,54.15,54.39,54.15,54.33,54700.0,42.7696,42.9592,42.7696,42.9118,54700.0
2013-06-18 09:30:00,54.3,54.72,54.26,54.48,66200.0,42.8881,43.2198,42.8565,43.0303,66200.0
2013-06-18 10:00:00,54.49,54.62,54.49,54.59,24400.0,43.0382,43.1408,43.0382,43.1171,24400.0
2013-06-18 10:30:00,54.61,54.77,54.61,54.75,29700.0,43.1329,43.2593,43.1329,43.2435,29700.0
2013-06-18 11:00:00,54.75,54.76,54.6,54.75,43800.0,43.2435,43.2514,43.125,43.2435,43800.0
2013-06-18 11:30:00,54.74,54.76,54.64,54.67,17100.0,43.2356,43.2514,43.1566,43.1803,17100.0
2013-06-18 12:00:00,54.68,54.7,54.63,54.7,17900.0,43.1882,43.204,43.1487,43.204,17900.0
2013-06-18 12:30:00,54.7,54.78,54.68,54.74,21900.0,43.204,43.2672,43.1882,43.2356,21900.0
2013-06-18 13:00:00,54.73,54.73,54.6,54.67,10900.0,43.2277,43.2277,43.125,43.1803,10900.0
2013-06-18 13:30:00,54.67,54.67,54.53,54.53,20300.0,43.1803,43.1803,43.0697,43.0697,20300.0
2013-06-18 14:00:00,54.54,54.74,54.51,54.7,17100.0,43.0776,43.2356,43.054,43.204,17100.0
2013-06-18 14:30:00,54.71,54.73,54.65,54.72,20100.0,43.2119,43.2277,43.1645,43.2198,20100.0
2013-06-18 15:00:00,54.7,54.74,54.61,54.66,21000.0,43.204,43.2356,43.1329,43.1724,21000.0
2013-06-18 15:30:00,54.68,54.68,54.37,54.51,226500.0,43.1882,43.1882,42.9434,43.054,226500.0
2013-06-19 09:30:00,54.58,54.84,54.58,54.73,23500.0,43.1092,43.3146,43.1092,43.2277,23500.0
2013-06-19 10:00:00,54.65,54.69,54.5,54.56,26900.0,43.1645,43.1961,43.0461,43.0934,26900.0
2013-06-19 10:30:00,54.55,54.62,54.46,54.52,46200.0,43.0855,43.1408,43.0145,43.0619,46200.0
2013-06-19 11:00:00,54.53,54.78,54.5,54.65,11900.0,43.0697,43.2672,43.0461,43.1645,11900.0
2013-06-19 11:30:00,54.63,54.72,54.59,54.59,24400.0,43.1487,43.2198,43.1171,43.1171,24400.0
2013-06-19 12:00:00,54.62,54.67,54.44,54.46,19100.0,43.1408,43.1803,42.9987,43.0145,19100.0
2013-06-19 12:30:00,54.47,54.52,54.4,54.48,25700.0,43.0224,43.0619,42.9671,43.0303,25700.0
2013-06-19 13:00:00,54.5,54.57,54.49,54.55,8600.0,43.0461,43.1013,43.0382,43.0855,8600.0
2013-06-19 13:30:00,54.55,54.57,54.44,54.57,11100.0,43.0855,43.1013,42.9987,43.1013,11100.0
2013-06-19 14:00:00,54.58,54.71,54.34,54.67,39900.0,43.1092,43.2119,42.9197,43.1803,39900.0
2013-06-19 14:30:00,54.67,54.73,54.08,54.11,47500.0,43.1803,43.2277,42.7143,42.738,47500.0
2013-06-19 15:00:00,54.16,54.3,54.07,54.29,38400.0,42.7775,42.8881,42.7064,42.8802,38400.0
2013-06-19 15:30:00,54.3,54.36,53.94,53.94,98100.0,42.8881,42.9355,42.6037,42.6037,98100.0
2013-06-20 09:30:00,53.24,53.27,52.52,52.9,62700.0,42.0509,42.0746,41.4822,41.7823,62700.0
2013-06-20 10:00:00,52.93,53.23,52.7,52.95,33500.0,41.806,42.043,41.6243,41.8218,33500.0
2013-06-20 10:30:00,53.0,53.0,52.74,52.82,35300.0,41.8613,41.8613,41.6559,41.7191,35300.0
2013-06-20 11:00:00,52.81,52.81,52.46,52.54,30400.0,41.7112,41.7112,41.4348,41.498,30400.0
2013-06-20 11:30:00,52.55,52.72,52.43,52.66,57200.0,41.5059,41.6401,41.4111,41.5928,57200.0
2013-06-20 12:00:00,52.67,52.83,52.64,52.75,66200.0,41.6007,41.727,41.577,41.6638,66200.0
2013-06-20 12:30:00,52.76,52.9,52.59,52.66,39800.0,41.6717,41.7823,41.5375,41.5928,39800.0
2013-06-20 13:00:00,52.65,52.72,52.48,52.56,13900.0,41.5849,41.6401,41.4506,41.5138,13900.0
2013-06-20 13:30:00,52.57,52.68,52.52,52.61,19700.0,41.5217,41.6086,41.4822,41.5533,19700.0
2013-06-20 14:00:00,52.62,52.71,52.3,52.3,21600.0,41.5612,41.6322,41.3084,41.3084,21600.0
2013-06-20 14:30:00,52.32,52.39,52.16,52.22,27200.0,41.3242,41.3795,41.1978,41.2452,27200.0
2013-06-20 15:00:00,52.2,52.38,52.16,52.23,49600.0,41.2294,41.3716,41.1978,41.2531,49600.0
2013-06-20 15:30:00,52.22,52.57,52.12,52.48,130800.0,41.2452,41.5217,41.1662,41.4506,130800.0
2013-06-21 09:30:00,52.74,52.8,52.12,52.12,182300.0,41.6559,41.7033,41.1662,41.1662,182300.0
2013-06-21 10:00:00,52.16,52.3,51.76,51.76,78200.0,41.1978,41.3084,40.8819,40.8819,78200.0
2013-06-21 10:30:00,51.75,51.85,51.45,51.57,28800.0,40.874,40.953,40.6371,40.7318,28800.0
2013-06-21 11:00:00,51.62,51.75,51.13,51.2,62200.0,40.7713,40.874,40.3843,40.4396,62200.0
2013-06-21 11:30:00,51.16,51.41,51.07,51.36,35400.0,40.408,40.6055,40.3369,40.566,35400.0
2013-06-21 12:00:00,51.37,51.75,51.37,51.62,45400.0,40.5739,40.874,40.5739,40.7713,45400.0
2013-06-21 12:30:00,51.64,52.18,51.64,52.17,29900.0,40.7871,41.2136,40.7871,41.2057,29900.0
2013-06-21 13:00:00,52.17,52.28,52.0,52.05,31000.0,41.2057,41.2926,41.0715,41.111,31000.0
2013-06-21 13:30:00,52.03,52.15,51.86,51.88,17400.0,41.0952,41.1899,40.9609,40.9767,17400.0
2013-06-21 14:00:00,51.9,52.15,51.82,52.1,21700.0,40.9925,41.1899,40.9293,41.1504,21700.0
2013-06-21 14:30:00,52.13,52.15,51.98,52.12,17800.0,41.1741,41.1899,41.0557,41.1662,17800.0
2013-06-21 15:00:00,52.11,52.3,52.01,52.29,37200.0,41.1583,41.3084,41.0794,41.3005,37200.0
2013-06-21 15:30:00,52.26,52.28,51.87,52.01,128800.0,41.2768,41.2926,40.9688,41.0794,128800.0
2013-06-24 09:30:00,51.27,51.27,50.51,50.6,73700.0,40.4949,40.4949,39.8946,39.9657,73700.0
2013-06-24 10:00:00,50.57,50.91,50.29,50.91,63400.0,39.942,40.2105,39.7208,40.2105,63400.0
2013-06-24 10:30:00,50.91,51.01,50.79,50.97,39100.0,40.2105,40.2895,40.1158,40.2579,39100.0
2013-06-24 11:00:00,50.93,50.99,50.34,50.34,53800.0,40.2263,40.2737,39.7603,39.7603,53800.0
2013-06-24 11:30:00,50.39,50.67,50.32,50.6,78600.0,39.7998,40.021,39.7445,39.9657,78600.0
2013-06-24 12:00:00,50.57,50.67,50.29,50.34,50800.0,39.942,40.021,39.7208,39.7603,50800.0
2013-06-24 12:30:00,50.37,50.61,50.37,50.49,40700.0,39.784,39.9736,39.784,39.8788,40700.0
2013-06-24 13:00:00,50.51,50.59,50.34,50.4,61500.0,39.8946,39.9578,39.7603,39.8077,61500.0
2013-06-24 13:30:00,50.41,50.59,50.34,50.58,43500.0,39.8156,39.9578,39.7603,39.9499,43500.0
2013-06-24 14:00:00,50.59,50.96,50.53,50.87,60500.0,39.9578,40.25,39.9104,40.1789,60500.0
2013-06-24 14:30:00,50.86,51.01,50.71,50.76,63600.0,40.1711,40.2895,40.0526,40.0921,63600.0
2013-06-24 15:00:00,50.76,50.95,50.75,50.82,86100.0,40.0921,40.2421,40.0842,40.1395,86100.0
2013-06-24 15:30:00,50.82,50.88,50.58,50.59,173500.0,40.1395,40.1868,39.9499,39.9578,173500.0
2013-06-25 09:30:00,51.19,51.51,50.82,51.14,124700.0,40.4317,40.6844,40.1395,40.3922,124700.0
2013-06-25 10:00:00,51.13,51.16,50.71,50.91,73300.0,40.3843,40.408,40.0526,40.2105,73300.0
2013-06-25 10:30:00,50.86,51.01,50.86,50.98,30300.0,40.1711,40.2895,40.1711,40.2658,30300.0
2013-06-25 11:00:00,50.98,51.12,50.91,50.93,20100.0,40.2658,40.3764,40.2105,40.2263,20100.0
2013-06-25 11:30:00,50.92,51.04,50.85,50.92,26500.0,40.2184,40.3132,40.1632,40.2184,26500.0
2013-06-25 12:00:00,50.93,50.99,50.87,50.91,30000.0,40.2263,40.2737,40.1789,40.2105,30000.0
2013-06-25 12:30:00,50.92,51.15,50.91,51.08,13000.0,40.2184,40.4001,40.2105,40.3448,13000.0
2013-06-25 13:00:00,51.08,51.13,50.94,51.08,16800.0,40.3448,40.3843,40.2342,40.3448,16800.0
2013-06-25 13:30:00,51.08,51.22,51.01,51.05,17100.0,40.3448,40.4554,40.2895,40.3211,17100.0
2013-06-25 14:00:00,51.04,51.16,50.99,51.16,24300.0,40.3132,40.408,40.2737,40.408,24300.0
2013-06-25 14:30:00,51.18,51.22,51.05,51.09,33500.0,40.4238,40.4554,40.3211,40.3527,33500.0
2013-06-25 15:00:00,51.09,51.2,51.0,51.17,38700.0,40.3527,40.4396,40.2816,40.4159,38700.0
2013-06-25 15:30:00,51.17,51.26,50.99,51.01,138500.0,40.4159,40.487,40.2737,40.2895,138500.0
2013-06-26 09:30:00,51.67,51.75,51.35,51.38,32100.0,40.8108,40.874,40.5581,40.5818,32100.0
2013-06-26 10:00:00,51.38,51.47,51.09,51.11,39600.0,40.5818,40.6529,40.3527,40.3685,39600.0
2013-06-26 10:30:00,51.12,51.15,50.96,51.07,61800.0,40.3764,40.4001,40.25,40.3369,61800.0
2013-06-26 11:00:00,51.03,51.03,50.89,51.01,80000.0,40.3053,40.3053,40.1947,40.2895,80000.0
2013-06-26 11:30:00,51.01,51.02,50.95,51.0,37400.0,40.2895,40.2974,40.2421,40.2816,37400.0
2013-06-26 12:00:00,51.0,51.01,50.97,50.98,38300.0,40.2816,40.2895,40.2579,40.2658,38300.0
2013-06-26 12:30:00,50.98,51.0,50.91,50.98,25600.0,40.2658,40.2816,40.2105,40.2658,25600.0
2013-06-26 13:00:00,50.97,51.0,50.9,51.0,27300.0,40.2579,40.2816,40.2026,40.2816,27300.0
2013-06-26 13:30:00,51.0,51.0,50.93,50.98,59600.0,40.2816,40.2816,40.2263,40.2658,59600.0
2013-06-26 14:00:00,50.99,51.17,50.98,51.15,44900.0,40.2737,40.4159,40.2658,40.4001,44900.0
2013-06-26 14:30:00,51.15,51.23,51.09,51.18,30500.0,40.4001,40.4633,40.3527,40.4238,30500.0
2013-06-26 15:00:00,51.17,51.28,51.17,51.25,35400.0,40.4159,40.5028,40.4159,40.4791,35400.0
2013-06-26 15:30:00,51.25,51.32,51.02,51.03,133300.0,40.4791,40.5344,40.2974,40.3053,133300.0
2013-06-27 09:30:00,51.45,51.55,51.19,51.23,42400.0,40.6371,40.716,40.4317,40.4633,42400.0
2013-06-27 10:00:00,51.27,51.36,51.04,51.23,52600.0,40.4949,40.566,40.3132,40.4633,52600.0
2013-06-27 10:30:00,51.23,51.36,51.21,51.25,47700.0,40.4633,40.566,40.4475,40.4791,47700.0
2013-06-27 11:00:00,51.25,51.28,51.13,51.24,42900.0,40.4791,40.5028,40.3843,40.4712,42900.0
2013-06-27 11:30:00,51.27,51.29,51.12,51.16,107900.0,40.4949,40.5107,40.3764,40.408,107900.0
2013-06-27 12:00:00,51.18,51.21,50.99,51.21,69800.0,40.4238,40.4475,40.2737,40.4475,69800.0
2013-06-27 12:30:00,51.24,51.38,51.24,51.37,57100.0,40.4712,40.5818,40.4712,40.5739,57100.0
2013-06-27 13:00:00,51.35,51.46,51.31,51.39,24000.0,40.5581,40.645,40.5265,40.5897,24000.0
2013-06-27 13:30:00,51.43,51.43,51.2,51.2,29900.0,40.6213,40.6213,40.4396,40.4396,29900.0
2013-06-27 14:00:00,51.2,51.3,51.14,51.26,68000.0,40.4396,40.5186,40.3922,40.487,68000.0
2013-06-27 14:30:00,51.29,51.31,51.14,51.16,37000.0,40.5107,40.5265,40.3922,40.408,37000.0
2013-06-27 15:00:00,51.2,51.48,51.19,51.44,63200.0,40.4396,40.6607,40.4317,40.6292,63200.0
2013-06-27 15:30:00,51.46,51.49,51.29,51.3,91700.0,40.645,40.6686,40.5107,40.5186,91700.0
2013-06-28 09:30:00,51.23,51.25,50.78,51.07,62800.0,40.4633,40.4791,40.1079,40.3369,62800.0
2013-06-28 10:00:00,51.08,51.18,50.9,51.12,61400.0,40.3448,40.4238,40.2026,40.3764,61400.0
2013-06-28 10:30:00,51.1,51.34,51.02,51.34,32800.0,40.3606,40.5502,40.2974,40.5502,32800.0
2013-06-28 11:00:00,51.33,51.43,51.12,51.12,73700.0,40.5423,40.6213,40.3764,40.3764,73700.0
2013-06-28 11:30:00,51.13,51.27,51.1,51.23,25800.0,40.3843,40.4949,40.3606,40.4633,25800.0
2013-06-28 12:00:00,51.23,51.28,50.67,50.72,120700.0,40.4633,40.5028,40.021,40.0605,120700.0
2013-06-28 12:30:00,50.72,50.75,50.36,50.36,246900.0,40.0605,40.0842,39.7761,39.7761,246900.0
2013-06-28 13:00:00,50.37,50.4,50.06,50.1,211000.0,39.784,39.8077,39.5392,39.5708,211000.0
2013-06-28 13:30:00,50.09,50.45,50.09,50.4,152300.0,39.5629,39.8472,39.5629,39.8077,152300.0
2013-06-28 14:00:00,50.4,50.44,50.16,50.16,89600.0,39.8077,39.8393,39.6182,39.6182,89600.0
2013-06-28 14:30:00,50.16,50.24,50.05,50.19,107400.0,39.6182,39.6814,39.5313,39.6419,107400.0
2013-06-28 15:00:00,50.19,50.36,50.05,50.35,102300.0,39.6419,39.7761,39.5313,39.7682,102300.0
2013-06-28 15:30:00,50.35,50.44,50.19,50.2,373000.0,39.7682,39.8393,39.6419,39.6498,373000.0
2013-07-01 09:30:00,50.36,50.77,49.66,49.94,183200.0,39.7761,40.1,39.2232,39.4444,183200.0
2013-07-01 10:00:00,49.94,50.3,49.8,49.85,155400.0,39.4444,39.7287,39.3338,39.3733,155400.0
2013-07-01 10:30:00,49.83,49.9,49.65,49.7,119900.0,39.3575,39.4128,39.2153,39.2548,119900.0
2013-07-01 11:00:00,49.71,49.78,49.63,49.78,97500.0,39.2627,39.318,39.1996,39.318,97500.0
2013-07-01 11:30:00,49.8,50.05,49.68,49.92,70400.0,39.3338,39.5313,39.239,39.4286,70400.0
2013-07-01 12:00:00,49.92,49.97,49.84,49.89,68900.0,39.4286,39.4681,39.3654,39.4049,68900.0
2013-07-01 12:30:00,49.89,49.98,49.83,49.96,66100.0,39.4049,39.476,39.3575,39.4602,66100.0
2013-07-01 13:00:00,49.97,50.08,49.93,50.05,65300.0,39.4681,39.555,39.4365,39.5313,65300.0
2013-07-01 13:30:00,50.05,50.14,49.99,50.03,86900.0,39.5313,39.6024,39.4839,39.5155,86900.0
2013-07-01 14:00:00,50.04,50.46,50.04,50.45,85800.0,39.5234,39.8551,39.5234,39.8472,85800.0
2013-07-01 14:30:00,50.46,50.58,50.36,50.56,72400.0,39.8551,39.9499,39.7761,39.9341,72400.0
2013-07-01 15:00:00,50.55,50.64,50.51,50.52,86600.0,39.9262,39.9973,39.8946,39.9025,86600.0
2013-07-01 15:30:00,50.52,50.64,50.39,50.6,207600.0,39.9025,39.9973,39.7998,39.9657,207600.0
2013-07-02 09:30:00,50.66,51.02,50.33,50.71,150800.0,40.0131,40.2974,39.7524,40.0526,150800.0
2013-07-02 10:00:00,50.69,50.79,50.53,50.66,82100.0,40.0368,40.1158,39.9104,40.0131,82100.0
2013-07-02 10:30:00,50.63,50.93,50.53,50.81,78900.0,39.9894,40.2263,39.9104,40.1316,78900.0
2013-07-02 11:00:00,50.83,50.87,50.54,50.62,102000.0,40.1474,40.1789,39.9183,39.9815,102000.0
2013-07-02 11:30:00,50.64,50.86,50.6,50.68,36600.0,39.9973,40.1711,39.9657,40.0289,36600.0
2013-07-02 12:00:00,50.66,50.75,50.46,50.53,38500.0,40.0131,40.0842,39.8551,39.9104,38500.0
2013-07-02 12:30:00,50.53,50.62,50.43,50.5,42800.0,39.9104,39.9815,39.8314,39.8867,42800.0
2013-07-02 13:00:00,50.5,50.61,50.43,50.45,59500.0,39.8867,39.9736,39.8314,39.8472,59500.0
2013-07-02 13:30:00,50.43,50.5,50.41,50.42,27900.0,39.8314,39.8867,39.8156,39.8235,27900.0
2013-07-02 14:00:00,50.42,50.42,50.09,50.1,65000.0,39.8235,39.8235,39.5629,39.5708,65000.0
2013-07-02 14:30:00,50.09,50.29,50.0,50.2,73900.0,39.5629,39.7208,39.4918,39.6498,73900.0
2013-07-02 15:00:00,50.23,50.47,50.22,50.43,72400.0,39.6735,39.863,39.6656,39.8314,72400.0
2013-07-02 15:30:00,50.43,50.44,50.12,50.31,193700.0,39.8314,39.8393,39.5866,39.7366,193700.0
2013-07-03 09:30:00,50.23,50.53,50.07,50.27,38700.0,39.6735,39.9104,39.5471,39.705,38700.0
2013-07-03 10:00:00,50.31,50.36,50.13,50.25,36600.0,39.7366,39.7761,39.5945,39.6893,36600.0
2013-07-03 10:30:00,50.29,50.31,49.98,50.04,61700.0,39.7208,39.7366,39.476,39.5234,61700.0
2013-07-03 11:00:00,50.05,50.27,50.0,50.18,37400.0,39.5313,39.705,39.4918,39.634,37400.0
2013-07-03 11:30:00,50.21,50.38,50.07,50.38,43700.0,39.6577,39.7919,39.5471,39.7919,43700.0
2013-07-03 12:00:00,50.4,50.52,50.3,50.35,45200.0,39.8077,39.9025,39.7287,39.7682,45200.0
2013-07-03 12:30:00,50.36,50.4,49.95,50.02,119400.0,39.7761,39.8077,39.4523,39.5076,119400.0
2013-07-05 09:30:00,50.46,50.5,50.0,50.34,71700.0,39.8551,39.8867,39.4918,39.7603,71700.0
2013-07-05 10:00:00,50.25,50.35,50.03,50.12,30100.0,39.6893,39.7682,39.5155,39.5866,30100.0
2013-07-05 10:30:00,50.17,50.35,50.16,50.32,30400.0,39.6261,39.7682,39.6182,39.7445,30400.0
2013-07-05 11:00:00,50.31,50.32,49.97,49.97,91100.0,39.7366,39.7445,39.4681,39.4681,91100.0
2013-07-05 11:30:00,49.97,50.05,49.96,50.0,76100.0,39.4681,39.5313,39.4602,39.4918,76100.0
2013-07-05 12:00:00,50.0,50.18,49.85,50.18,99700.0,39.4918,39.634,39.3733,39.634,99700.0
2013-07-05 12:30:00,50.19,50.31,50.19,50.29,17600.0,39.6419,39.7366,39.6419,39.7208,17600.0
2013-07-05 13:00:00,50.27,50.32,50.23,50.24,21600.0,39.705,39.7445,39.6735,39.6814,21600.0
2013-07-05 13:30:00,50.24,50.27,50.21,50.25,22300.0,39.6814,39.705,39.6577,39.6893,22300.0
2013-07-05 14:00:00,50.26,50.32,50.19,50.3,44600.0,39.6971,39.7445,39.6419,39.7287,44600.0
2013-07-05 14:30:00,50.31,50.49,50.25,50.27,65700.0,39.7366,39.8788,39.6893,39.705,65700.0
2013-07-05 15:00:00,50.27,50.28,50.0,50.13,106600.0,39.705,39.7129,39.4918,39.5945,106600.0
2013-07-05 15:30:00,50.15,50.5,50.13,50.39,179400.0,39.6103,39.8867,39.5945,39.7998,179400.0
2013-07-08 09:30:00,51.46,51.54,50.86,51.27,134600.0,40.645,40.7081,40.1711,40.4949,134600.0
2013-07-08 10:00:00,51.2,51.36,51.08,51.13,65800.0,40.4396,40.566,40.3448,40.3843,65800.0
2013-07-08 10:30:00,51.12,51.45,51.1,51.41,80300.0,40.3764,40.6371,40.3606,40.6055,80300.0
2013-07-08 11:00:00,51.41,51.55,51.35,51.4,67300.0,40.6055,40.716,40.5581,40.5976,67300.0
2013-07-08 11:30:00,51.39,51.56,51.35,51.4,76500.0,40.5897,40.7239,40.5581,40.5976,76500.0
2013-07-08 12:00:00,51.41,51.41,51.25,51.33,47100.0,40.6055,40.6055,40.4791,40.5423,47100.0
2013-07-08 12:30:00,51.32,51.54,51.29,51.49,67700.0,40.5344,40.7081,40.5107,40.6686,67700.0
2013-07-08 13:00:00,51.5,51.52,51.07,51.12,59800.0,40.6765,40.6923,40.3369,40.3764,59800.0
2013-07-08 13:30:00,51.11,51.37,51.1,51.37,64300.0,40.3685,40.5739,40.3606,40.5739,64300.0
2013-07-08 14:00:00,51.37,51.41,51.25,51.28,58500.0,40.5739,40.6055,40.4791,40.5028,58500.0
2013-07-08 14:30:00,51.3,51.38,51.23,51.23,64100.0,40.5186,40.5818,40.4633,40.4633,64100.0
2013-07-08 15:00:00,51.22,51.35,51.2,51.23,95400.0,40.4554,40.5581,40.4396,40.4633,95400.0
2013-07-08 15:30:00,51.24,51.32,51.22,51.25,141100.0,40.4712,40.5344,40.4554,40.4791,141100.0
2013-07-09 09:30:00,51.74,52.4,51.74,52.25,100700.0,40.8661,41.3874,40.8661,41.2689,100700.0
2013-07-09 10:00:00,52.25,52.43,52.15,52.16,56900.0,41.2689,41.4111,41.1899,41.1978,56900.0
2013-07-09 10:30:00,52.16,52.42,52.1,52.29,69800.0,41.1978,41.4032,41.1504,41.3005,69800.0
2013-07-09 11:00:00,52.29,52.59,52.27,52.53,71700.0,41.3005,41.5375,41.2847,41.4901,71700.0
2013-07-09 11:30:00,52.53,52.55,52.43,52.54,74900.0,41.4901,41.5059,41.4111,41.498,74900.0
2013-07-09 12:00:00,52.55,52.85,52.54,52.8,23800.0,41.5059,41.7428,41.498,41.7033,23800.0
2013-07-09 12:30:00,52.81,52.86,52.72,52.79,60200.0,41.7112,41.7507,41.6401,41.6954,60200.0
2013-07-09 13:00:00,52.8,52.96,52.76,52.83,92400.0,41.7033,41.8297,41.6717,41.727,92400.0
2013-07-09 13:30:00,52.81,52.88,52.77,52.83,72800.0,41.7112,41.7665,41.6796,41.727,72800.0
2013-07-09 14:00:00,52.81,52.92,52.8,52.82,99700.0,41.7112,41.7981,41.7033,41.7191,99700.0
2013-07-09 14:30:00,52.82,52.83,52.65,52.7,75700.0,41.7191,41.727,41.5849,41.6243,75700.0
2013-07-09 15:00:00,52.7,52.84,52.63,52.84,215400.0,41.6243,41.7349,41.5691,41.7349,215400.0
2013-07-09 15:30:00,52.84,52.97,52.6,52.75,324700.0,41.7349,41.8376,41.5454,41.6638,324700.0
2013-07-10 09:30:00,52.69,52.96,52.58,52.75,72100.0,41.6165,41.8297,41.5296,41.6638,72100.0
2013-07-10 10:00:00,52.77,52.77,52.53,52.72,60200.0,41.6796,41.6796,41.4901,41.6401,60200.0
2013-07-10 10:30:00,52.71,52.85,52.65,52.82,20000.0,41.6322,41.7428,41.5849,41.7191,20000.0
2013-07-10 11:00:00,52.81,52.81,52.62,52.68,41100.0,41.7112,41.7112,41.5612,41.6086,41100.0
2013-07-10 11:30:00,52.68,52.88,52.68,52.77,17900.0,41.6086,41.7665,41.6086,41.6796,17900.0
2013-07-10 12:00:00,52.76,52.78,52.61,52.66,42000.0,41.6717,41.6875,41.5533,41.5928,42000.0
2013-07-10 12:30:00,52.67,52.84,52.66,52.81,21700.0,41.6007,41.7349,41.5928,41.7112,21700.0
2013-07-10 13:00:00,52.81,52.87,52.77,52.84,27700.0,41.7112,41.7586,41.6796,41.7349,27700.0
2013-07-10 13:30:00,52.85,52.94,52.75,52.82,26900.0,41.7428,41.8139,41.6638,41.7191,26900.0
2013-07-10 14:00:00,52.82,53.1,52.82,52.97,51100.0,41.7191,41.9403,41.7191,41.8376,51100.0
2013-07-10 14:30:00,52.99,52.99,52.75,52.91,49400.0,41.8534,41.8534,41.6638,41.7902,49400.0
2013-07-10 15:00:00,52.91,53.02,52.84,53.0,90000.0,41.7902,41.8771,41.7349,41.8613,90000.0
2013-07-10 15:30:00,53.0,53.21,52.98,53.13,221300.0,41.8613,42.0272,41.8455,41.964,221300.0
2013-07-11 09:30:00,53.81,54.27,53.81,54.17,66200.0,42.5011,42.8644,42.5011,42.7854,66200.0
2013-07-11 10:00:00,54.17,54.18,53.85,53.92,84800.0,42.7854,42.7933,42.5327,42.5879,84800.0
2013-07-11 10:30:00,53.92,53.95,53.69,53.9,34500.0,42.5879,42.6116,42.4063,42.5722,34500.0
2013-07-11 11:00:00,53.9,54.2,53.9,54.04,42100.0,42.5722,42.8091,42.5722,42.6827,42100.0
2013-07-11 11:30:00,54.07,54.18,53.99,54.17,28100.0,42.7064,42.7933,42.6432,42.7854,28100.0
2013-07-11 12:00:00,54.16,54.16,53.69,53.84,53600.0,42.7775,42.7775,42.4063,42.5248,53600.0
2013-07-11 12:30:00,53.85,53.97,53.82,53.94,27400.0,42.5327,42.6274,42.509,42.6037,27400.0
2013-07-11 13:00:00,53.95,54.03,53.93,54.02,23400.0,42.6116,42.6748,42.5958,42.6669,23400.0
2013-07-11 13:30:00,54.02,54.14,53.98,54.07,44700.0,42.6669,42.7617,42.6353,42.7064,44700.0
2013-07-11 14:00:00,54.07,54.21,54.02,54.19,46700.0,42.7064,42.817,42.6669,42.8012,46700.0
2013-07-11 14:30:00,54.19,54.48,54.19,54.4,51200.0,42.8012,43.0303,42.8012,42.9671,51200.0
2013-07-11 15:00:00,54.37,54.46,54.32,54.37,46900.0,42.9434,43.0145,42.9039,42.9434,46900.0
2013-07-11 15:30:00,54.37,54.37,54.1,54.2,178700.0,42.9434,42.9434,42.7301,42.8091,178700.0
2013-07-12 09:30:00,54.07,54.32,53.77,54.16,44500.0,42.7064,42.9039,42.4695,42.7775,44500.0
2013-07-12 10:00:00,54.19,54.19,53.86,54.12,28000.0,42.8012,42.8012,42.5406,42.7459,28000.0
2013-07-12 10:30:00,54.16,54.28,53.99,54.04,36300.0,42.7775,42.8723,42.6432,42.6827,36300.0
2013-07-12 11:00:00,54.04,54.23,54.03,54.18,93800.0,42.6827,42.8328,42.6748,42.7933,93800.0
2013-07-12 11:30:00,54.18,54.27,54.14,54.19,31100.0,42.7933,42.8644,42.7617,42.8012,31100.0
2013-07-12 12:00:00,54.19,54.3,54.15,54.27,32400.0,42.8012,42.8881,42.7696,42.8644,32400.0
2013-07-12 12:30:00,54.27,54.29,54.04,54.05,36500.0,42.8644,42.8802,42.6827,42.6906,36500.0
2013-07-12 13:00:00,54.04,54.1,53.76,53.9,51100.0,42.6827,42.7301,42.4616,42.5722,51100.0
2013-07-12 13:30:00,53.89,54.01,53.89,54.01,43400.0,42.5643,42.659,42.5643,42.659,43400.0
2013-07-12 14:00:00,54.02,54.1,54.0,54.08,51600.0,42.6669,42.7301,42.6511,42.7143,51600.0
2013-07-12 14:30:00,54.09,54.23,54.07,54.22,48600.0,42.7222,42.8328,42.7064,42.8249,48600.0
2013-07-12 15:00:00,54.23,54.24,54.12,54.2,58400.0,42.8328,42.8407,42.7459,42.8091,58400.0
2013-07-12 15:30:00,54.2,54.37,54.19,54.34,163200.0,42.8091,42.9434,42.8012,42.9197,163200.0
2013-07-15 09:30:00,54.37,54.71,54.22,54.64,76200.0,42.9434,43.2119,42.8249,43.1566,76200.0
2013-07-15 10:00:00,54.64,54.67,54.37,54.48,46200.0,43.1566,43.1803,42.9434,43.0303,46200.0
2013-07-15 10:30:00,54.48,54.62,54.41,54.6,74300.0,43.0303,43.1408,42.975,43.125,74300.0
2013-07-15 11:00:00,54.61,54.66,54.53,54.66,37600.0,43.1329,43.1724,43.0697,43.1724,37600.0
2013-07-15 11:30:00,54.67,54.71,54.63,54.63,41000.0,43.1803,43.2119,43.1487,43.1487,41000.0
2013-07-15 12:00:00,54.64,54.7,54.61,54.62,47100.0,43.1566,43.204,43.1329,43.1408,47100.0
2013-07-15 12:30:00,54.62,54.64,54.55,54.57,40400.0,43.1408,43.1566,43.0855,43.1013,40400.0
2013-07-15 13:00:00,54.57,54.63,54.45,54.45,38800.0,43.1013,43.1487,43.0066,43.0066,38800.0
2013-07-15 13:30:00,54.44,54.6,54.39,54.59,41600.0,42.9987,43.125,42.9592,43.1171,41600.0
2013-07-15 14:00:00,54.59,54.61,54.45,54.52,44800.0,43.1171,43.1329,43.0066,43.0619,44800.0
2013-07-15 14:30:00,54.53,54.57,54.45,54.57,40500.0,43.0697,43.1013,43.0066,43.1013,40500.0
2013-07-15 15:00:00,54.57,54.57,54.43,54.44,40900.0,43.1013,43.1013,42.9908,42.9987,40900.0
2013-07-15 15:30:00,54.45,54.47,54.31,54.38,98500.0,43.0066,43.0224,42.896,42.9513,98500.0
2013-07-16 09:30:00,54.7,54.99,54.63,54.96,99800.0,43.204,43.4331,43.1487,43.4094,99800.0
2013-07-16 10:00:00,54.95,55.04,54.87,54.97,86200.0,43.4015,43.4726,43.3383,43.4173,86200.0
2013-07-16 10:30:00,54.94,55.02,54.68,54.73,50000.0,43.3936,43.4568,43.1882,43.2277,50000.0
2013-07-16 11:00:00,54.68,54.71,54.27,54.27,70800.0,43.1882,43.2119,42.8644,42.8644,70800.0
2013-07-16 11:30:00,54.27,54.33,54.22,54.27,50000.0,42.8644,42.9118,42.8249,42.8644,50000.0
2013-07-16 12:00:00,54.26,54.37,54.24,54.35,48500.0,42.8565,42.9434,42.8407,42.9276,48500.0
2013-07-16 12:30:00,54.36,54.47,54.35,54.42,21100.0,42.9355,43.0224,42.9276,42.9829,21100.0
2013-07-16 13:00:00,54.42,54.43,54.32,54.34,20800.0,42.9829,42.9908,42.9039,42.9197,20800.0
2013-07-16 13:30:00,54.33,54.61,54.33,54.6,47200.0,42.9118,43.1329,42.9118,43.125,47200.0
2013-07-16 14:00:00,54.61,54.71,54.61,54.69,33800.0,43.1329,43.2119,43.1329,43.1961,33800.0
2013-07-16 14:30:00,54.7,54.77,54.66,54.71,31200.0,43.204,43.2593,43.1724,43.2119,31200.0
2013-07-16 15:00:00,54.71,54.71,54.55,54.57,42800.0,43.2119,43.2119,43.0855,43.1013,42800.0
2013-07-16 15:30:00,54.57,54.61,54.46,54.49,123600.0,43.1013,43.1329,43.0145,43.0382,123600.0
2013-07-17 09:30:00,54.7,54.89,54.31,54.37,54300.0,43.204,43.3541,42.896,42.9434,54300.0
2013-07-17 10:00:00,54.4,54.55,54.3,54.55,34400.0,42.9671,43.0855,42.8881,43.0855,34400.0
2013-07-17 10:30:00,54.55,54.56,54.23,54.34,36400.0,43.0855,43.0934,42.8328,42.9197,36400.0
2013-07-17 11:00:00,54.38,54.57,54.32,54.36,76100.0,42.9513,43.1013,42.9039,42.9355,76100.0
2013-07-17 11:30:00,54.38,54.38,54.26,54.28,27700.0,42.9513,42.9513,42.8565,42.8723,27700.0
2013-07-17 12:00:00,54.28,54.53,54.25,54.29,47800.0,42.8723,43.0697,42.8486,42.8802,47800.0
2013-07-17 12:30:00,54.3,54.35,54.19,54.34,71700.0,42.8881,42.9276,42.8012,42.9197,71700.0
2013-07-17 13:00:00,54.34,54.45,54.21,54.24,44800.0,42.9197,43.0066,42.817,42.8407,44800.0
2013-07-17 13:30:00,54.23,54.35,54.18,54.33,46600.0,42.8328,42.9276,42.7933,42.9118,46600.0
2013-07-17 14:00:00,54.32,54.39,54.14,54.39,120400.0,42.9039,42.9592,42.7617,42.9592,120400.0
2013-07-17 14:30:00,54.38,54.44,54.18,54.19,71200.0,42.9513,42.9987,42.7933,42.8012,71200.0
2013-07-17 15:00:00,54.18,54.25,54.14,54.2,67300.0,42.7933,42.8486,42.7617,42.8091,67300.0
2013-07-17 15:30:00,54.2,54.27,54.09,54.11,188500.0,42.8091,42.8644,42.7222,42.738,188500.0
2013-07-18 09:30:00,54.22,54.65,54.21,54.43,28200.0,42.8249,43.1645,42.817,42.9908,28200.0
2013-07-18 10:00:00,54.42,54.62,54.35,54.48,91600.0,42.9829,43.1408,42.9276,43.0303,91600.0
2013-07-18 10:30:00,54.5,54.68,54.46,54.65,46800.0,43.0461,43.1882,43.0145,43.1645,46800.0
2013-07-18 11:00:00,54.65,54.88,54.65,54.69,24200.0,43.1645,43.3462,43.1645,43.1961,24200.0
2013-07-18 11:30:00,54.73,55.0,54.73,54.78,28400.0,43.2277,43.441,43.2277,43.2672,28400.0
2013-07-18 12:00:00,54.79,54.9,54.72,54.85,22400.0,43.2751,43.362,43.2198,43.3225,22400.0
2013-07-18 12:30:00,54.84,54.87,54.6,54.68,20900.0,43.3146,43.3383,43.125,43.1882,20900.0
2013-07-18 13:00:00,54.68,54.68,54.58,54.67,47000.0,43.1882,43.1882,43.1092,43.1803,47000.0
2013-07-18 13:30:00,54.68,54.78,54.66,54.71,38300.0,43.1882,43.2672,43.1724,43.2119,38300.0
2013-07-18 14:00:00,54.7,54.74,54.59,54.61,29900.0,43.204,43.2356,43.1171,43.1329,29900.0
2013-07-18 14:30:00,54.61,54.83,54.61,54.81,26400.0,43.1329,43.3067,43.1329,43.2909,26400.0
2013-07-18 15:00:00,54.8,54.83,54.63,54.65,46600.0,43.283,43.3067,43.1487,43.1645,46600.0
2013-07-18 15:30:00,54.65,54.69,54.58,54.67,121900.0,43.1645,43.1961,43.1092,43.1803,121900.0
2013-07-19 09:30:00,54.63,54.93,54.57,54.68,30400.0,43.1487,43.3857,43.1013,43.1882,30400.0
2013-07-19 10:00:00,54.71,54.94,54.67,54.74,25800.0,43.2119,43.3936,43.1803,43.2356,25800.0
2013-07-19 10:30:00,54.74,55.04,54.74,54.94,14900.0,43.2356,43.4726,43.2356,43.3936,14900.0
2013-07-19 11:00:00,54.97,55.06,54.92,55.04,30000.0,43.4173,43.4884,43.3778,43.4726,30000.0
2013-07-19 11:30:00,55.05,55.12,54.96,54.99,25000.0,43.4805,43.5358,43.4094,43.4331,25000.0
2013-07-19 12:00:00,55.0,55.08,54.98,55.05,28800.0,43.441,43.5042,43.4252,43.4805,28800.0
2013-07-19 12:30:00,55.05,55.19,55.01,55.18,21500.0,43.4805,43.591,43.4489,43.5831,21500.0
2013-07-19 13:00:00,55.18,55.24,55.16,55.22,16000.0,43.5831,43.6305,43.5673,43.6147,16000.0
2013-07-19 13:30:00,55.23,55.38,55.2,55.35,39900.0,43.6226,43.7411,43.5989,43.7174,39900.0
2013-07-19 14:00:00,55.34,55.46,55.29,55.41,57400.0,43.7095,43.8043,43.67,43.7648,57400.0
2013-07-19 14:30:00,55.42,55.46,55.33,55.38,50700.0,43.7727,43.8043,43.7016,43.7411,50700.0
2013-07-19 15:00:00,55.38,55.38,55.21,55.23,42600.0,43.7411,43.7411,43.6068,43.6226,42600.0
2013-07-19 15:30:00,55.24,55.29,55.18,55.24,180400.0,43.6305,43.67,43.5831,43.6305,180400.0
2013-07-22 09:30:00,55.56,56.19,55.46,55.97,82000.0,43.8833,44.3809,43.8043,44.2071,82000.0
2013-07-22 10:00:00,55.95,56.08,55.84,55.9,49500.0,44.1913,44.294,44.1044,44.1518,49500.0
2013-07-22 10:30:00,55.9,56.02,55.78,55.91,40100.0,44.1518,44.2466,44.057,44.1597,40100.0
2013-07-22 11:00:00,55.9,56.06,55.84,55.84,61300.0,44.1518,44.2782,44.1044,44.1044,61300.0
2013-07-22 11:30:00,55.86,55.95,55.8,55.8,24500.0,44.1202,44.1913,44.0728,44.0728,24500.0
2013-07-22 12:00:00,55.8,55.84,55.61,55.63,19700.0,44.0728,44.1044,43.9228,43.9386,19700.0
2013-07-22 12:30:00,55.64,55.87,55.64,55.83,67600.0,43.9465,44.1281,43.9465,44.0965,67600.0
2013-07-22 13:00:00,55.84,55.86,55.71,55.79,19900.0,44.1044,44.1202,44.0018,44.0649,19900.0
2013-07-22 13:30:00,55.77,55.91,55.76,55.8,34800.0,44.0491,44.1597,44.0412,44.0728,34800.0
2013-07-22 14:00:00,55.79,55.91,55.74,55.75,32600.0,44.0649,44.1597,44.0255,44.0333,32600.0
2013-07-22 14:30:00,55.75,55.85,55.75,55.82,35700.0,44.0333,44.1123,44.0333,44.0886,35700.0
2013-07-22 15:00:00,55.81,55.85,55.75,55.82,47500.0,44.0807,44.1123,44.0333,44.0886,47500.0
2013-07-22 15:30:00,55.81,55.86,55.72,55.85,111800.0,44.0807,44.1202,44.0097,44.1123,111800.0
2013-07-23 09:30:00,55.9,56.21,55.86,55.86,70300.0,44.1518,44.3967,44.1202,44.1202,70300.0
2013-07-23 10:00:00,55.89,55.94,55.71,55.82,71400.0,44.1439,44.1834,44.0018,44.0886,71400.0
2013-07-23 10:30:00,55.82,55.82,55.56,55.64,49900.0,44.0886,44.0886,43.8833,43.9465,49900.0
2013-07-23 11:00:00,55.65,55.93,55.57,55.9,41200.0,43.9544,44.1755,43.8912,44.1518,41200.0
2013-07-23 11:30:00,55.9,55.98,55.84,55.85,27200.0,44.1518,44.215,44.1044,44.1123,27200.0
2013-07-23 12:00:00,55.86,55.86,55.69,55.69,39400.0,44.1202,44.1202,43.986,43.986,39400.0
2013-07-23 12:30:00,55.69,55.71,55.6,55.64,29800.0,43.986,44.0018,43.9149,43.9465,29800.0
2013-07-23 13:00:00,55.64,55.71,55.52,55.52,21600.0,43.9465,44.0018,43.8517,43.8517,21600.0
2013-07-23 13:30:00,55.53,55.55,55.37,55.38,35100.0,43.8596,43.8754,43.7332,43.7411,35100.0
2013-07-23 14:00:00,55.38,55.58,55.33,55.58,39100.0,43.7411,43.8991,43.7016,43.8991,39100.0
2013-07-23 14:30:00,55.59,55.61,55.51,55.6,63300.0,43.907,43.9228,43.8438,43.9149,63300.0
2013-07-23 15:00:00,55.59,55.61,55.5,55.51,50200.0,43.907,43.9228,43.8359,43.8438,50200.0
2013-07-23 15:30:00,55.51,55.65,55.45,55.62,268500.0,43.8438,43.9544,43.7964,43.9307,268500.0
2013-07-24 09:30:00,55.63,56.09,55.54,55.72,91500.0,43.9386,44.3019,43.8675,44.0097,91500.0
2013-07-24 10:00:00,55.67,55.75,55.38,55.38,93100.0,43.9702,44.0333,43.7411,43.7411,93100.0
2013-07-24 10:30:00,55.4,55.52,55.36,55.51,69700.0,43.7569,43.8517,43.7253,43.8438,69700.0
2013-07-24 11:00:00,55.51,55.58,55.44,55.55,65400.0,43.8438,43.8991,43.7885,43.8754,65400.0
2013-07-24 11:30:00,55.55,55.66,55.39,55.41,41600.0,43.8754,43.9623,43.749,43.7648,41600.0
2013-07-24 12:00:00,55.42,55.44,55.19,55.2,49200.0,43.7727,43.7885,43.591,43.5989,49200.0
2013-07-24 12:30:00,55.2,55.21,55.1,55.16,45500.0,43.5989,43.6068,43.52,43.5673,45500.0
2013-07-24 13:00:00,55.16,55.16,55.02,55.05,37100.0,43.5673,43.5673,43.4568,43.4805,37100.0
2013-07-24 13:30:00,55.03,55.08,54.98,55.0,60500.0,43.4647,43.5042,43.4252,43.441,60500.0
2013-07-24 14:00:00,55.0,55.07,54.93,54.95,46100.0,43.441,43.4963,43.3857,43.4015,46100.0
2013-07-24 14:30:00,54.96,55.06,54.95,55.06,31300.0,43.4094,43.4884,43.4015,43.4884,31300.0
2013-07-24 15:00:00,55.06,55.09,54.96,54.97,91800.0,43.4884,43.5121,43.4094,43.4173,91800.0
2013-07-24 15:30:00,54.97,55.12,54.89,55.06,404500.0,43.4173,43.5358,43.3541,43.4884,404500.0
2013-07-25 09:30:00,54.97,55.26,54.8,55.03,82400.0,43.4173,43.6463,43.283,43.4647,82400.0
2013-07-25 10:00:00,55.06,55.12,54.86,54.9,94600.0,43.4884,43.5358,43.3304,43.362,94600.0
2013-07-25 10:30:00,54.92,54.94,54.64,54.69,85600.0,43.3778,43.3936,43.1566,43.1961,85600.0
2013-07-25 11:00:00,54.73,54.75,54.63,54.69,53900.0,43.2277,43.2435,43.1487,43.1961,53900.0
2013-07-25 11:30:00,54.7,54.81,54.69,54.79,90400.0,43.204,43.2909,43.1961,43.2751,90400.0
2013-07-25 12:00:00,54.78,54.86,54.75,54.85,56100.0,43.2672,43.3304,43.2435,43.3225,56100.0
2013-07-25 12:30:00,54.85,54.89,54.8,54.89,47000.0,43.3225,43.3541,43.283,43.3541,47000.0
2013-07-25 13:00:00,54.88,54.92,54.83,54.87,47900.0,43.3462,43.3778,43.3067,43.3383,47900.0
2013-07-25 13:30:00,54.9,54.9,54.77,54.8,42300.0,43.362,43.362,43.2593,43.283,42300.0
2013-07-25 14:00:00,54.8,54.9,54.78,54.8,42300.0,43.283,43.362,43.2672,43.283,42300.0
2013-07-25 14:30:00,54.8,54.87,54.79,54.86,36000.0,43.283,43.3383,43.2751,43.3304,36000.0
2013-07-25 15:00:00,54.87,54.92,54.82,54.84,87200.0,43.3383,43.3778,43.2988,43.3146,87200.0
2013-07-25 15:30:00,54.85,54.89,54.75,54.79,232100.0,43.3225,43.3541,43.2435,43.2751,232100.0
2013-07-26 09:30:00,54.43,54.68,54.37,54.67,48000.0,42.9908,43.1882,42.9434,43.1803,48000.0
2013-07-26 10:00:00,54.66,54.82,54.64,54.64,27700.0,43.1724,43.2988,43.1566,43.1566,27700.0
2013-07-26 10:30:00,54.59,54.61,54.37,54.4,29800.0,43.1171,43.1329,42.9434,42.9671,29800.0
2013-07-26 11:00:00,54.39,54.4,54.24,54.3,43000.0,42.9592,42.9671,42.8407,42.8881,43000.0
2013-07-26 11:30:00,54.33,54.45,54.33,54.36,30500.0,42.9118,43.0066,42.9118,42.9355,30500.0
2013-07-26 12:00:00,54.35,54.44,54.34,54.39,26000.0,42.9276,42.9987,42.9197,42.9592,26000.0
2013-07-26 12:30:00,54.4,54.4,54.33,54.34,31300.0,42.9671,42.9671,42.9118,42.9197,31300.0
2013-07-26 13:00:00,54.35,54.38,54.28,54.36,26400.0,42.9276,42.9513,42.8723,42.9355,26400.0
2013-07-26 13:30:00,54.36,54.43,54.28,54.4,88300.0,42.9355,42.9908,42.8723,42.9671,88300.0
2013-07-26 14:00:00,54.41,54.42,54.28,54.32,50400.0,42.975,42.9829,42.8723,42.9039,50400.0
2013-07-26 14:30:00,54.33,54.37,54.3,54.33,35100.0,42.9118,42.9434,42.8881,42.9118,35100.0
2013-07-26 15:00:00,54.34,54.38,54.31,54.35,51300.0,42.9197,42.9513,42.896,42.9276,51300.0
2013-07-26 15:30:00,54.35,54.4,54.31,54.33,211300.0,42.9276,42.9671,42.896,42.9118,211300.0
2013-07-29 09:30:00,54.26,54.88,54.2,54.58,100500.0,42.8565,43.3462,42.8091,43.1092,100500.0
2013-07-29 10:00:00,54.62,54.62,54.27,54.34,60000.0,43.1408,43.1408,42.8644,42.9197,60000.0
2013-07-29 10:30:00,54.33,54.51,54.28,54.45,44600.0,42.9118,43.054,42.8723,43.0066,44600.0
2013-07-29 11:00:00,54.44,54.49,54.19,54.23,44500.0,42.9987,43.0382,42.8012,42.8328,44500.0
2013-07-29 11:30:00,54.25,54.26,54.16,54.25,36100.0,42.8486,42.8565,42.7775,42.8486,36100.0
2013-07-29 12:00:00,54.26,54.28,54.18,54.23,54300.0,42.8565,42.8723,42.7933,42.8328,54300.0
2013-07-29 12:30:00,54.25,54.29,54.19,54.25,65200.0,42.8486,42.8802,42.8012,42.8486,65200.0
2013-07-29 13:00:00,54.26,54.3,54.21,54.23,46400.0,42.8565,42.8881,42.817,42.8328,46400.0
2013-07-29 13:30:00,54.23,54.29,54.22,54.27,46100.0,42.8328,42.8802,42.8249,42.8644,46100.0
2013-07-29 14:00:00,54.26,54.3,54.24,54.25,74100.0,42.8565,42.8881,42.8407,42.8486,74100.0
2013-07-29 14:30:00,54.24,54.37,54.24,54.3,59800.0,42.8407,42.9434,42.8407,42.8881,59800.0
2013-07-29 15:00:00,54.3,54.37,54.27,54.37,36300.0,42.8881,42.9434,42.8644,42.9434,36300.0
2013-07-29 15:30:00,54.38,54.48,54.35,54.43,58700.0,42.9513,43.0303,42.9276,42.9908,58700.0
2013-07-30 09:30:00,54.64,54.78,54.25,54.52,76000.0,43.1566,43.2672,42.8486,43.0619,76000.0
2013-07-30 10:00:00,54.47,54.74,54.47,54.71,66900.0,43.0224,43.2356,43.0224,43.2119,66900.0
2013-07-30 10:30:00,54.7,54.82,54.62,54.71,54400.0,43.204,43.2988,43.1408,43.2119,54400.0
2013-07-30 11:00:00,54.71,54.88,54.68,54.77,110200.0,43.2119,43.3462,43.1882,43.2593,110200.0
2013-07-30 11:30:00,54.77,54.97,54.76,54.96,53300.0,43.2593,43.4173,43.2514,43.4094,53300.0
2013-07-30 12:00:00,54.96,55.13,54.86,54.94,62000.0,43.4094,43.5437,43.3304,43.3936,62000.0
2013-07-30 12:30:00,54.94,54.96,54.76,54.82,34000.0,43.3936,43.4094,43.2514,43.2988,34000.0
2013-07-30 13:00:00,54.8,54.85,54.64,54.65,37900.0,43.283,43.3225,43.1566,43.1645,37900.0
2013-07-30 13:30:00,54.63,54.81,54.52,54.79,42300.0,43.1487,43.2909,43.0619,43.2751,42300.0
2013-07-30 14:00:00,54.77,54.89,54.68,54.85,44500.0,43.2593,43.3541,43.1882,43.3225,44500.0
2013-07-30 14:30:00,54.84,54.9,54.75,54.84,48900.0,43.3146,43.362,43.2435,43.3146,48900.0
2013-07-30 15:00:00,54.81,54.94,54.78,54.93,85800.0,43.2909,43.3936,43.2672,43.3857,85800.0
2013-07-30 15:30:00,54.93,54.97,54.79,54.9,249900.0,43.3857,43.4173,43.2751,43.362,249900.0
2013-07-31 09:30:00,56.95,57.0,55.64,56.03,399300.0,44.9812,45.0206,43.9465,44.2545,399300.0
2013-07-31 10:00:00,55.99,56.6,55.8,56.32,215300.0,44.2229,44.7047,44.0728,44.4836,215300.0
2013-07-31 10:30:00,56.35,56.91,56.31,56.69,154900.0,44.5072,44.9496,44.4757,44.7758,154900.0
2013-07-31 11:00:00,56.71,56.81,56.48,56.56,62600.0,44.7916,44.8706,44.6099,44.6731,62600.0
2013-07-31 11:30:00,56.55,56.94,56.55,56.73,62400.0,44.6652,44.9733,44.6652,44.8074,62400.0
2013-07-31 12:00:00,56.72,56.79,56.53,56.53,38900.0,44.7995,44.8548,44.6494,44.6494,38900.0
2013-07-31 12:30:00,56.52,56.57,56.28,56.55,89300.0,44.6415,44.681,44.452,44.6652,89300.0
2013-07-31 13:00:00,56.55,56.69,56.52,56.63,38500.0,44.6652,44.7758,44.6415,44.7284,38500.0
2013-07-31 13:30:00,56.62,56.64,56.44,56.45,46100.0,44.7205,44.7363,44.5783,44.5862,46100.0
2013-07-31 14:00:00,56.46,56.68,56.27,56.52,66300.0,44.5941,44.7679,44.4441,44.6415,66300.0
2013-07-31 14:30:00,56.52,56.65,56.46,56.63,97200.0,44.6415,44.7442,44.5941,44.7284,97200.0
2013-07-31 15:00:00,56.63,56.67,56.42,56.54,89200.0,44.7284,44.76,44.5625,44.6573,89200.0
2013-07-31 15:30:00,56.53,56.56,56.13,56.25,333700.0,44.6494,44.6731,44.3335,44.4283,333700.0
2013-08-01 09:30:00,57.3,57.56,56.45,57.47,358200.0,45.2576,45.463,44.5862,45.3919,358200.0
2013-08-01 10:00:00,57.41,57.88,57.28,57.72,128500.0,45.3445,45.7157,45.2418,45.5893,128500.0
2013-08-01 10:30:00,57.71,57.71,57.09,57.21,177600.0,45.5814,45.5814,45.0917,45.1865,177600.0
2013-08-01 11:00:00,57.19,57.21,57.06,57.14,117700.0,45.1707,45.1865,45.068,45.1312,117700.0
2013-08-01 11:30:00,57.15,57.2,57.05,57.14,77400.0,45.1391,45.1786,45.0601,45.1312,77400.0
2013-08-01 12:00:00,57.14,57.38,57.13,57.32,66500.0,45.1312,45.3208,45.1233,45.2734,66500.0
2013-08-01 12:30:00,57.32,57.37,57.17,57.3,106500.0,45.2734,45.3129,45.1549,45.2576,106500.0
2013-08-01 13:00:00,57.3,57.36,57.19,57.36,50800.0,45.2576,45.305,45.1707,45.305,50800.0
2013-08-01 13:30:00,57.35,57.45,57.29,57.42,58100.0,45.2971,45.3761,45.2497,45.3524,58100.0
2013-08-01 14:00:00,57.42,57.45,57.35,57.44,93000.0,45.3524,45.3761,45.2971,45.3682,93000.0
2013-08-01 14:30:00,57.45,57.55,57.43,57.48,182100.0,45.3761,45.4551,45.3603,45.3998,182100.0
2013-08-01 15:00:00,57.48,57.53,57.35,57.39,113300.0,45.3998,45.4393,45.2971,45.3287,113300.0
2013-08-01 15:30:00,57.39,57.46,57.21,57.26,359100.0,45.3287,45.384,45.1865,45.226,359100.0
2013-08-02 09:30:00,57.08,57.52,56.78,57.31,97000.0,45.0838,45.4314,44.8469,45.2655,97000.0
2013-08-02 10:00:00,57.35,57.45,57.2,57.22,76700.0,45.2971,45.3761,45.1786,45.1944,76700.0
2013-08-02 10:30:00,57.24,57.38,57.18,57.26,142800.0,45.2102,45.3208,45.1628,45.226,142800.0
2013-08-02 11:00:00,57.25,57.66,57.24,57.61,54100.0,45.2181,45.5419,45.2102,45.5024,54100.0
2013-08-02 11:30:00,57.64,57.79,57.61,57.78,30800.0,45.5261,45.6446,45.5024,45.6367,30800.0
2013-08-02 12:00:00,57.78,57.8,57.68,57.71,21200.0,45.6367,45.6525,45.5577,45.5814,21200.0
2013-08-02 12:30:00,57.71,57.78,57.71,57.74,15700.0,45.5814,45.6367,45.5814,45.6051,15700.0
2013-08-02 13:00:00,57.75,57.78,57.66,57.67,43000.0,45.613,45.6367,45.5419,45.5498,43000.0
2013-08-02 13:30:00,57.65,57.81,57.61,57.76,23000.0,45.534,45.6604,45.5024,45.6209,23000.0
2013-08-02 14:00:00,57.75,57.76,57.53,57.65,66300.0,45.613,45.6209,45.4393,45.534,66300.0
2013-08-02 14:30:00,57.66,57.69,57.45,57.5,43800.0,45.5419,45.5656,45.3761,45.4156,43800.0
2013-08-02 15:00:00,57.51,57.55,57.45,57.51,31200.0,45.4235,45.4551,45.3761,45.4235,31200.0
2013-08-02 15:30:00,57.51,57.68,57.49,57.68,141500.0,45.4235,45.5577,45.4077,45.5577,141500.0
2013-08-05 09:30:00,57.69,57.92,57.45,57.83,86500.0,45.5656,45.7473,45.3761,45.6762,86500.0
2013-08-05 10:00:00,57.88,57.88,57.68,57.77,56300.0,45.7157,45.7157,45.5577,45.6288,56300.0
2013-08-05 10:30:00,57.79,57.95,57.79,57.94,36600.0,45.6446,45.771,45.6446,45.7631,36600.0
2013-08-05 11:00:00,57.93,58.04,57.89,58.01,33100.0,45.7552,45.8421,45.7236,45.8184,33100.0
2013-08-05 11:30:00,58.01,58.11,57.97,58.05,79400.0,45.8184,45.8974,45.7868,45.85,79400.0
2013-08-05 12:00:00,58.06,58.21,58.04,58.13,37400.0,45.8579,45.9763,45.8421,45.9132,37400.0
2013-08-05 12:30:00,58.14,58.24,58.13,58.21,33900.0,45.9211,46.0,45.9132,45.9763,33900.0
2013-08-05 13:00:00,58.21,58.42,58.2,58.31,187100.0,45.9763,46.1422,45.9684,46.0553,187100.0
2013-08-05 13:30:00,58.3,58.43,58.29,58.38,37500.0,46.0474,46.1501,46.0395,46.1106,37500.0
2013-08-05 14:00:00,58.38,58.42,58.31,58.37,56500.0,46.1106,46.1422,46.0553,46.1027,56500.0
2013-08-05 14:30:00,58.36,58.44,58.35,58.41,68500.0,46.0948,46.158,46.0869,46.1343,68500.0
2013-08-05 15:00:00,58.42,58.46,58.29,58.45,59500.0,46.1422,46.1738,46.0395,46.1659,59500.0
2013-08-05 15:30:00,58.45,58.54,58.42,58.54,159900.0,46.1659,46.237,46.1422,46.237,159900.0
2013-08-06 09:30:00,58.21,58.36,57.2,57.23,178000.0,45.9763,46.0948,45.1786,45.2023,178000.0
2013-08-06 10:00:00,57.22,57.23,56.51,56.53,149500.0,45.1944,45.2023,44.6336,44.6494,149500.0
2013-08-06 10:30:00,56.53,56.59,56.23,56.35,249600.0,44.6494,44.6968,44.4125,44.5072,249600.0
2013-08-06 11:00:00,56.35,56.52,56.26,56.5,195300.0,44.5072,44.6415,44.4362,44.6257,195300.0
2013-08-06 11:30:00,56.49,56.49,56.05,56.17,141500.0,44.6178,44.6178,44.2703,44.3651,141500.0
2013-08-06 12:00:00,56.16,56.22,55.96,55.98,94000.0,44.3572,44.4046,44.1992,44.215,94000.0
2013-08-06 12:30:00,55.98,56.26,55.96,56.12,80800.0,44.215,44.4362,44.1992,44.3256,80800.0
2013-08-06 13:00:00,56.13,56.24,55.99,56.19,72700.0,44.3335,44.4204,44.2229,44.3809,72700.0
2013-08-06 13:30:00,56.17,56.27,55.91,55.92,117400.0,44.3651,44.4441,44.1597,44.1676,117400.0
2013-08-06 14:00:00,55.92,56.15,55.92,56.14,135500.0,44.1676,44.3493,44.1676,44.3414,135500.0
2013-08-06 14:30:00,56.14,56.26,56.12,56.14,101800.0,44.3414,44.4362,44.3256,44.3414,101800.0
2013-08-06 15:00:00,56.14,56.21,55.96,56.03,146500.0,44.3414,44.3967,44.1992,44.2545,146500.0
2013-08-06 15:30:00,56.05,56.18,56.05,56.16,192600.0,44.2703,44.373,44.2703,44.3572,192600.0
2013-08-07 09:30:00,55.94,55.94,55.5,55.68,133400.0,44.1834,44.1834,43.8359,43.9781,133400.0
2013-08-07 10:00:00,55.65,55.79,55.5,55.61,79100.0,43.9544,44.0649,43.8359,43.9228,79100.0
2013-08-07 10:30:00,55.6,55.61,55.46,55.48,73200.0,43.9149,43.9228,43.8043,43.8201,73200.0
2013-08-07 11:00:00,55.5,55.58,55.42,55.5,74900.0,43.8359,43.8991,43.7727,43.8359,74900.0
2013-08-07 11:30:00,55.5,55.51,55.45,55.45,77600.0,43.8359,43.8438,43.7964,43.7964,77600.0
2013-08-07 12:00:00,55.45,55.6,55.43,55.6,90200.0,43.7964,43.9149,43.7806,43.9149,90200.0
2013-08-07 12:30:00,55.61,55.82,55.6,55.67,57900.0,43.9228,44.0886,43.9149,43.9702,57900.0
2013-08-07 13:00:00,55.68,55.85,55.67,55.85,46000.0,43.9781,44.1123,43.9702,44.1123,46000.0
2013-08-07 13:30:00,55.89,55.92,55.69,55.81,71200.0,44.1439,44.1676,43.986,44.0807,71200.0
2013-08-07 14:00:00,55.82,55.83,55.66,55.7,55500.0,44.0886,44.0965,43.9623,43.9939,55500.0
2013-08-07 14:30:00,55.7,55.75,55.59,55.61,66300.0,43.9939,44.0333,43.907,43.9228,66300.0
2013-08-07 15:00:00,55.6,55.82,55.6,55.74,86700.0,43.9149,44.0886,43.9149,44.0255,86700.0
2013-08-07 15:30:00,55.75,55.81,55.68,55.69,188200.0,44.0333,44.0807,43.9781,43.986,188200.0
2013-08-08 09:30:00,56.05,56.66,56.05,56.53,38900.0,44.2703,44.7521,44.2703,44.6494,38900.0
2013-08-08 10:00:00,56.54,56.54,56.24,56.3,20400.0,44.6573,44.6573,44.4204,44.4678,20400.0
2013-08-08 10:30:00,56.3,56.45,56.09,56.43,27400.0,44.4678,44.5862,44.3019,44.5704,27400.0
2013-08-08 11:00:00,56.45,56.67,56.39,56.55,28900.0,44.5862,44.76,44.5388,44.6652,28900.0
2013-08-08 11:30:00,56.56,56.58,56.39,56.54,32700.0,44.6731,44.6889,44.5388,44.6573,32700.0
2013-08-08 12:00:00,56.55,56.71,56.55,56.6,13000.0,44.6652,44.7916,44.6652,44.7047,13000.0
2013-08-08 12:30:00,56.6,56.81,56.58,56.71,70600.0,44.7047,44.8706,44.6889,44.7916,70600.0
2013-08-08 13:00:00,56.69,56.89,56.69,56.86,22500.0,44.7758,44.9338,44.7758,44.9101,22500.0
2013-08-08 13:30:00,56.86,56.95,56.84,56.89,22900.0,44.9101,44.9812,44.8943,44.9338,22900.0
2013-08-08 14:00:00,56.91,57.05,56.82,57.05,22600.0,44.9496,45.0601,44.8785,45.0601,22600.0
2013-08-08 14:30:00,57.05,57.08,56.96,57.01,29900.0,45.0601,45.0838,44.989,45.0285,29900.0
2013-08-08 15:00:00,57.02,57.09,56.95,57.04,47900.0,45.0364,45.0917,44.9812,45.0522,47900.0
2013-08-08 15:30:00,57.02,57.06,56.91,56.96,139300.0,45.0364,45.068,44.9496,44.989,139300.0
2013-08-09 09:30:00,56.81,57.06,56.5,56.67,60100.0,44.8706,45.068,44.6257,44.76,60100.0
2013-08-09 10:00:00,56.69,56.79,56.42,56.55,49200.0,44.7758,44.8548,44.5625,44.6652,49200.0
2013-08-09 10:30:00,56.58,56.71,56.47,56.5,16900.0,44.6889,44.7916,44.602,44.6257,16900.0
2013-08-09 11:00:00,56.51,56.51,56.2,56.21,48700.0,44.6336,44.6336,44.3888,44.3967,48700.0
2013-08-09 11:30:00,56.22,56.51,56.21,56.49,34400.0,44.4046,44.6336,44.3967,44.6178,34400.0
2013-08-09 12:00:00,56.49,56.59,56.38,56.38,27200.0,44.6178,44.6968,44.5309,44.5309,27200.0
2013-08-09 12:30:00,56.4,56.49,56.37,56.4,36000.0,44.5467,44.6178,44.523,44.5467,36000.0
2013-08-09 13:00:00,56.37,56.54,56.35,56.52,33800.0,44.523,44.6573,44.5072,44.6415,33800.0
2013-08-09 13:30:00,56.52,56.55,56.45,56.49,60400.0,44.6415,44.6652,44.5862,44.6178,60400.0
2013-08-09 14:00:00,56.5,56.75,56.5,56.66,21400.0,44.6257,44.8232,44.6257,44.7521,21400.0
2013-08-09 14:30:00,56.68,56.85,56.68,56.79,73200.0,44.7679,44.9022,44.7679,44.8548,73200.0
2013-08-09 15:00:00,56.8,56.82,56.67,56.7,72300.0,44.8627,44.8785,44.76,44.7837,72300.0
2013-08-09 15:30:00,56.7,56.72,56.55,56.59,103500.0,44.7837,44.7995,44.6652,44.6968,103500.0
2013-08-12 09:30:00,56.33,56.86,56.21,56.6,111200.0,44.4915,44.9101,44.3967,44.7047,111200.0
2013-08-12 10:00:00,56.65,57.02,56.54,57.01,102400.0,44.7442,45.0364,44.6573,45.0285,102400.0
2013-08-12 10:30:00,57.01,57.1,56.86,56.92,26000.0,45.0285,45.0996,44.9101,44.9575,26000.0
2013-08-12 11:00:00,56.95,56.95,56.8,56.91,24500.0,44.9812,44.9812,44.8627,44.9496,24500.0
2013-08-12 11:30:00,56.9,56.92,56.69,56.69,29300.0,44.9417,44.9575,44.7758,44.7758,29300.0
2013-08-12 12:00:00,56.7,56.93,56.7,56.9,34600.0,44.7837,44.9654,44.7837,44.9417,34600.0
2013-08-12 12:30:00,56.88,57.1,56.88,57.1,24300.0,44.9259,45.0996,44.9259,45.0996,24300.0
2013-08-12 13:00:00,57.11,57.32,57.11,57.32,89300.0,45.1075,45.2734,45.1075,45.2734,89300.0
2013-08-12 13:30:00,57.32,57.45,57.31,57.36,60600.0,45.2734,45.3761,45.2655,45.305,60600.0
2013-08-12 14:00:00,57.35,57.41,57.27,57.3,56500.0,45.2971,45.3445,45.2339,45.2576,56500.0
2013-08-12 14:30:00,57.29,57.41,57.29,57.33,68900.0,45.2497,45.3445,45.2497,45.2813,68900.0
2013-08-12 15:00:00,57.34,57.44,57.32,57.4,56600.0,45.2892,45.3682,45.2734,45.3366,56600.0
2013-08-12 15:30:00,57.4,57.45,57.32,57.45,170900.0,45.3366,45.3761,45.2734,45.3761,170900.0
2013-08-13 09:30:00,57.62,58.12,57.49,57.7,51500.0,45.5893,45.9849,45.4864,45.6526,51500.0
2013-08-13 10:00:00,57.59,57.71,57.37,57.71,43400.0,45.5655,45.6605,45.3915,45.6605,43400.0
2013-08-13 10:30:00,57.7,57.81,57.59,57.75,45100.0,45.6526,45.7396,45.5655,45.6921,45100.0
2013-08-13 11:00:00,57.71,57.78,57.58,57.76,106500.0,45.6605,45.7159,45.5576,45.7,106500.0
2013-08-13 11:30:00,57.77,57.89,57.76,57.76,57800.0,45.708,45.8029,45.7,45.7,57800.0
2013-08-13 12:00:00,57.71,57.74,57.6,57.7,29500.0,45.6605,45.6842,45.5734,45.6526,29500.0
2013-08-13 12:30:00,57.71,57.74,57.6,57.64,39400.0,45.6605,45.6842,45.5734,45.6051,39400.0
2013-08-13 13:00:00,57.63,57.69,57.57,57.65,29100.0,45.5972,45.6447,45.5497,45.613,29100.0
2013-08-13 13:30:00,57.66,57.71,57.61,57.66,16400.0,45.6209,45.6605,45.5814,45.6209,16400.0
2013-08-13 14:00:00,57.64,57.68,57.61,57.61,18200.0,45.6051,45.6367,45.5814,45.5814,18200.0
2013-08-13 14:30:00,57.61,57.62,57.52,57.54,29600.0,45.5814,45.5893,45.5101,45.526,29600.0
2013-08-13 15:00:00,57.53,57.71,57.52,57.68,38700.0,45.5181,45.6605,45.5101,45.6367,38700.0
2013-08-13 15:30:00,57.67,57.68,57.59,57.64,107000.0,45.6288,45.6367,45.5655,45.6051,107000.0
2013-08-14 09:30:00,57.6,58.04,57.01,57.08,107500.0,45.5734,45.9216,45.1066,45.162,107500.0
2013-08-14 10:00:00,57.11,57.43,56.81,57.39,69800.0,45.1858,45.4389,44.9484,45.4073,69800.0
2013-08-14 10:30:00,57.42,57.5,57.24,57.43,60200.0,45.431,45.4943,45.2886,45.4389,60200.0
2013-08-14 11:00:00,57.43,57.5,57.27,57.28,89100.0,45.4389,45.4943,45.3123,45.3203,89100.0
2013-08-14 11:30:00,57.28,57.52,57.28,57.39,129900.0,45.3203,45.5101,45.3203,45.4073,129900.0
2013-08-14 12:00:00,57.4,57.44,57.37,57.41,53600.0,45.4152,45.4469,45.3915,45.4231,53600.0
2013-08-14 12:30:00,57.4,57.41,57.29,57.33,22800.0,45.4152,45.4231,45.3282,45.3598,22800.0
2013-08-14 13:00:00,57.33,57.42,57.3,57.37,86200.0,45.3598,45.431,45.3361,45.3915,86200.0
2013-08-14 13:30:00,57.37,57.37,57.03,57.1,49000.0,45.3915,45.3915,45.1225,45.1778,49000.0
2013-08-14 14:00:00,57.11,57.17,57.01,57.08,23700.0,45.1858,45.2332,45.1066,45.162,23700.0
2013-08-14 14:30:00,57.08,57.18,57.0,57.17,39800.0,45.162,45.2411,45.0987,45.2332,39800.0
2013-08-14 15:00:00,57.17,57.23,57.06,57.08,35700.0,45.2332,45.2807,45.1462,45.162,35700.0
2013-08-14 15:30:00,57.08,57.12,57.0,57.03,117300.0,45.162,45.1937,45.0987,45.1225,117300.0
2013-08-15 09:30:00,56.37,56.37,55.56,55.75,114400.0,44.6003,44.6003,43.9594,44.1097,114400.0
2013-08-15 10:00:00,55.75,56.07,55.57,56.0,167600.0,44.1097,44.3629,43.9673,44.3075,167600.0
2013-08-15 10:30:00,56.01,56.26,55.99,56.18,97200.0,44.3154,44.5132,44.2996,44.4499,97200.0
2013-08-15 11:00:00,56.2,56.33,56.07,56.23,169300.0,44.4658,44.5686,44.3629,44.4895,169300.0
2013-08-15 11:30:00,56.23,56.33,56.14,56.23,233500.0,44.4895,44.5686,44.4183,44.4895,233500.0
2013-08-15 12:00:00,56.24,56.5,56.2,56.44,74700.0,44.4974,44.7031,44.4658,44.6556,74700.0
2013-08-15 12:30:00,56.44,56.88,56.43,56.61,80500.0,44.6556,45.0038,44.6477,44.7902,80500.0
2013-08-15 13:00:00,56.65,56.97,56.62,56.92,112800.0,44.8218,45.075,44.7981,45.0354,112800.0
2013-08-15 13:30:00,56.92,57.33,56.92,57.26,197800.0,45.0354,45.3598,45.0354,45.3044,197800.0
2013-08-15 14:00:00,57.25,57.28,57.1,57.21,228700.0,45.2965,45.3203,45.1778,45.2649,228700.0
2013-08-15 14:30:00,57.23,57.51,57.19,57.49,338400.0,45.2807,45.5022,45.2491,45.4864,338400.0
2013-08-15 15:00:00,57.47,57.56,57.29,57.41,267800.0,45.4706,45.5418,45.3282,45.4231,267800.0
2013-08-15 15:30:00,57.41,57.73,57.4,57.62,451800.0,45.4231,45.6763,45.4152,45.5893,451800.0
2013-08-16 09:30:00,57.57,57.85,57.35,57.5,96600.0,45.5497,45.7712,45.3756,45.4943,96600.0
2013-08-16 10:00:00,57.51,57.69,57.14,57.33,43700.0,45.5022,45.6447,45.2095,45.3598,43700.0
2013-08-16 10:30:00,57.31,57.56,57.18,57.51,34100.0,45.344,45.5418,45.2411,45.5022,34100.0
2013-08-16 11:00:00,57.5,57.66,57.43,57.51,544500.0,45.4943,45.6209,45.4389,45.5022,544500.0
2013-08-16 11:30:00,57.49,57.55,57.46,57.55,46400.0,45.4864,45.5339,45.4627,45.5339,46400.0
2013-08-16 12:00:00,57.52,57.54,57.44,57.47,41500.0,45.5101,45.526,45.4469,45.4706,41500.0
2013-08-16 12:30:00,57.46,57.5,57.33,57.38,32600.0,45.4627,45.4943,45.3598,45.3994,32600.0
2013-08-16 13:00:00,57.38,57.38,57.18,57.27,22300.0,45.3994,45.3994,45.2411,45.3123,22300.0
2013-08-16 13:30:00,57.25,57.25,56.78,56.88,81500.0,45.2965,45.2965,44.9247,45.0038,81500.0
2013-08-16 14:00:00,56.88,56.92,56.79,56.86,63000.0,45.0038,45.0354,44.9326,44.988,63000.0
2013-08-16 14:30:00,56.87,56.87,56.76,56.78,75000.0,44.9959,44.9959,44.9088,44.9247,75000.0
2013-08-16 15:00:00,56.79,56.82,56.64,56.66,114700.0,44.9326,44.9563,44.8139,44.8297,114700.0
2013-08-16 15:30:00,56.67,56.67,56.14,56.24,419400.0,44.8376,44.8376,44.4183,44.4974,419400.0
2013-08-19 09:30:00,56.24,56.7,56.23,56.69,75700.0,44.4974,44.8614,44.4895,44.8534,75700.0
2013-08-19 10:00:00,56.69,56.82,56.45,56.66,48100.0,44.8534,44.9563,44.6636,44.8297,48100.0
2013-08-19 10:30:00,56.66,56.75,56.52,56.71,69000.0,44.8297,44.9009,44.7189,44.8693,69000.0
2013-08-19 11:00:00,56.7,56.94,56.67,56.93,47600.0,44.8614,45.0513,44.8376,45.0433,47600.0
2013-08-19 11:30:00,56.91,56.95,56.83,56.86,40500.0,45.0275,45.0592,44.9642,44.988,40500.0
2013-08-19 12:00:00,56.86,57.04,56.84,57.04,30800.0,44.988,45.1304,44.9721,45.1304,30800.0
2013-08-19 12:30:00,57.03,57.04,56.83,56.87,30700.0,45.1225,45.1304,44.9642,44.9959,30700.0
2013-08-19 13:00:00,56.88,56.92,56.65,56.69,33500.0,45.0038,45.0354,44.8218,44.8534,33500.0
2013-08-19 13:30:00,56.67,56.68,56.51,56.57,41200.0,44.8376,44.8455,44.711,44.7585,41200.0
2013-08-19 14:00:00,56.59,56.71,56.52,56.59,36100.0,44.7743,44.8693,44.7189,44.7743,36100.0
2013-08-19 14:30:00,56.6,56.65,56.55,56.62,71900.0,44.7822,44.8218,44.7427,44.7981,71900.0
2013-08-19 15:00:00,56.62,57.0,56.61,56.89,360300.0,44.7981,45.0987,44.7902,45.0117,360300.0
2013-08-19 15:30:00,56.88,56.92,56.62,56.63,172400.0,45.0038,45.0354,44.7981,44.806,172400.0
2013-08-20 09:30:00,56.79,56.88,56.27,56.33,28100.0,44.9326,45.0038,44.5211,44.5686,28100.0
2013-08-20 10:00:00,56.33,56.71,56.27,56.65,38600.0,44.5686,44.8693,44.5211,44.8218,38600.0
2013-08-20 10:30:00,56.64,56.86,56.56,56.83,37700.0,44.8139,44.988,44.7506,44.9642,37700.0
2013-08-20 11:00:00,56.82,56.93,56.78,56.88,43400.0,44.9563,45.0433,44.9247,45.0038,43400.0
2013-08-20 11:30:00,56.89,57.12,56.89,57.12,48800.0,45.0117,45.1937,45.0117,45.1937,48800.0
2013-08-20 12:00:00,57.12,57.23,57.02,57.15,45700.0,45.1937,45.2807,45.1145,45.2174,45700.0
2013-08-20 12:30:00,57.16,57.19,56.98,57.17,37100.0,45.2253,45.2491,45.0829,45.2332,37100.0
2013-08-20 13:00:00,57.18,57.28,57.04,57.08,46100.0,45.2411,45.3203,45.1304,45.162,46100.0
2013-08-20 13:30:00,57.09,57.26,57.04,57.22,37200.0,45.1699,45.3044,45.1304,45.2728,37200.0
2013-08-20 14:00:00,57.23,57.34,57.23,57.29,65100.0,45.2807,45.3677,45.2807,45.3282,65100.0
2013-08-20 14:30:00,57.27,57.4,57.21,57.3,73100.0,45.3123,45.4152,45.2649,45.3361,73100.0
2013-08-20 15:00:00,57.29,57.46,57.29,57.43,93900.0,45.3282,45.4627,45.3282,45.4389,93900.0
2013-08-20 15:30:00,57.42,57.46,57.26,57.31,225500.0,45.431,45.4627,45.3044,45.344,225500.0
2013-08-21 09:30:00,57.15,57.23,56.71,57.02,34400.0,45.2174,45.2807,44.8693,45.1145,34400.0
2013-08-21 10:00:00,57.04,57.15,56.87,57.03,25100.0,45.1304,45.2174,44.9959,45.1225,25100.0
2013-08-21 10:30:00,57.03,57.13,56.91,57.12,12400.0,45.1225,45.2016,45.0275,45.1937,12400.0
2013-08-21 11:00:00,57.08,57.08,56.75,56.81,27500.0,45.162,45.162,44.9009,44.9484,27500.0
2013-08-21 11:30:00,56.81,56.92,56.72,56.75,35300.0,44.9484,45.0354,44.8772,44.9009,35300.0
2013-08-21 12:00:00,56.75,56.83,56.67,56.79,26800.0,44.9009,44.9642,44.8376,44.9326,26800.0
2013-08-21 12:30:00,56.79,56.86,56.71,56.84,33600.0,44.9326,44.988,44.8693,44.9721,33600.0
2013-08-21 13:00:00,56.83,56.83,56.71,56.74,26300.0,44.9642,44.9642,44.8693,44.893,26300.0
2013-08-21 13:30:00,56.72,56.84,56.71,56.8,32500.0,44.8772,44.9721,44.8693,44.9405,32500.0
2013-08-21 14:00:00,56.8,57.03,56.62,56.93,107700.0,44.9405,45.1225,44.7981,45.0433,107700.0
2013-08-21 14:30:00,56.93,57.26,56.93,57.15,39800.0,45.0433,45.3044,45.0433,45.2174,39800.0
2013-08-21 15:00:00,57.14,57.14,56.82,56.83,49900.0,45.2095,45.2095,44.9563,44.9642,49900.0
2013-08-21 15:30:00,56.84,56.92,56.56,56.61,153500.0,44.9721,45.0354,44.7506,44.7902,153500.0
2013-08-22 09:30:00,57.0,57.5,56.91,57.23,35500.0,45.0987,45.4943,45.0275,45.2807,35500.0
2013-08-22 10:00:00,57.25,57.54,57.22,57.46,55200.0,45.2965,45.526,45.2728,45.4627,55200.0
2013-08-22 10:30:00,57.49,57.51,57.37,57.42,45400.0,45.4864,45.5022,45.3915,45.431,45400.0
2013-08-22 11:00:00,57.4,57.5,57.22,57.25,18100.0,45.4152,45.4943,45.2728,45.2965,18100.0
2013-08-22 11:30:00,57.26,57.5,57.26,57.45,15400.0,45.3044,45.4943,45.3044,45.4548,15400.0
2013-08-22 12:00:00,57.47,57.7,57.46,57.65,44100.0,45.4706,45.6526,45.4627,45.613,44100.0
2013-08-22 12:30:00,57.68,57.86,57.61,57.67,20200.0,45.6367,45.7792,45.5814,45.6288,20200.0
2013-08-22 13:00:00,57.7,57.86,57.66,57.79,8100.0,45.6526,45.7792,45.6209,45.7238,8100.0
2013-08-22 13:30:00,57.82,57.85,57.77,57.81,5800.0,45.7475,45.7712,45.708,45.7396,5800.0
2013-08-22 14:00:00,57.82,57.82,57.47,57.47,11600.0,45.7475,45.7475,45.4706,45.4706,11600.0
2013-08-22 14:30:00,57.47,57.49,57.29,57.46,8400.0,45.4706,45.4864,45.3282,45.4627,8400.0
2013-08-22 15:00:00,57.47,57.54,57.33,57.52,45800.0,45.4706,45.526,45.3598,45.5101,45800.0
2013-08-22 15:30:00,57.52,57.6,57.38,57.44,146700.0,45.5101,45.5734,45.3994,45.4469,146700.0
2013-08-23 09:30:00,57.78,57.86,56.7,56.84,59600.0,45.7159,45.7792,44.8614,44.9721,59600.0
2013-08-23 10:00:00,56.81,56.97,56.59,56.84,48400.0,44.9484,45.075,44.7743,44.9721,48400.0
2013-08-23 10:30:00,56.8,57.3,56.78,57.26,63100.0,44.9405,45.3361,44.9247,45.3044,63100.0
2013-08-23 11:00:00,57.26,57.3,57.09,57.18,37600.0,45.3044,45.3361,45.1699,45.2411,37600.0
2013-08-23 11:30:00,57.19,57.37,57.19,57.36,50300.0,45.2491,45.3915,45.2491,45.3836,50300.0
2013-08-23 12:00:00,57.37,57.51,57.37,57.49,51900.0,45.3915,45.5022,45.3915,45.4864,51900.0
2013-08-23 12:30:00,57.5,57.52,57.41,57.5,97300.0,45.4943,45.5101,45.4231,45.4943,97300.0
2013-08-23 13:00:00,57.5,57.52,57.38,57.5,47900.0,45.4943,45.5101,45.3994,45.4943,47900.0
2013-08-23 13:30:00,57.5,57.56,57.45,57.47,41100.0,45.4943,45.5418,45.4548,45.4706,41100.0
2013-08-23 14:00:00,57.47,57.48,57.35,57.41,30300.0,45.4706,45.4785,45.3756,45.4231,30300.0
2013-08-23 14:30:00,57.41,57.43,57.36,57.43,38300.0,45.4231,45.4389,45.3836,45.4389,38300.0
2013-08-23 15:00:00,57.42,57.55,57.37,57.44,78900.0,45.431,45.5339,45.3915,45.4469,78900.0
2013-08-23 15:30:00,57.43,57.49,57.31,57.42,173700.0,45.4389,45.4864,45.344,45.431,173700.0
2013-08-26 09:30:00,57.62,58.22,57.49,58.04,126700.0,45.5893,46.064,45.4864,45.9216,126700.0
2013-08-26 10:00:00,58.01,58.25,57.91,58.16,73200.0,45.8978,46.0877,45.8187,46.0165,73200.0
2013-08-26 10:30:00,58.15,58.4,58.12,58.18,56500.0,46.0086,46.2064,45.9849,46.0323,56500.0
2013-08-26 11:00:00,58.19,58.32,58.09,58.12,63700.0,46.0403,46.1431,45.9611,45.9849,63700.0
2013-08-26 11:30:00,58.12,58.37,58.11,58.29,82500.0,45.9849,46.1827,45.977,46.1194,82500.0
2013-08-26 12:00:00,58.29,58.31,58.13,58.13,19200.0,46.1194,46.1352,45.9928,45.9928,19200.0
2013-08-26 12:30:00,58.14,58.27,58.08,58.27,19000.0,46.0007,46.1036,45.9532,46.1036,19000.0
2013-08-26 13:00:00,58.3,58.42,58.28,58.35,42200.0,46.1273,46.2222,46.1115,46.1669,42200.0
2013-08-26 13:30:00,58.35,58.59,58.34,58.54,48300.0,46.1669,46.3567,46.1589,46.3172,48300.0
2013-08-26 14:00:00,58.53,58.73,58.51,58.72,61300.0,46.3093,46.4675,46.2934,46.4596,61300.0
2013-08-26 14:30:00,58.72,58.97,58.72,58.97,86100.0,46.4596,46.6574,46.4596,46.6574,86100.0
2013-08-26 15:00:00,58.97,59.0,58.37,58.46,97200.0,46.6574,46.6811,46.1827,46.2539,97200.0
2013-08-26 15:30:00,58.47,58.65,58.3,58.38,160500.0,46.2618,46.4042,46.1273,46.1906,160500.0
2013-08-27 09:30:00,57.83,58.1,57.6,57.75,60300.0,45.7554,45.969,45.5734,45.6921,60300.0
2013-08-27 10:00:00,57.79,57.88,57.58,57.6,68600.0,45.7238,45.795,45.5576,45.5734,68600.0
2013-08-27 10:30:00,57.61,57.74,57.47,57.74,71700.0,45.5814,45.6842,45.4706,45.6842,71700.0
2013-08-27 11:00:00,57.73,57.8,57.65,57.65,39300.0,45.6763,45.7317,45.613,45.613,39300.0
2013-08-27 11:30:00,57.64,57.7,57.48,57.57,18400.0,45.6051,45.6526,45.4785,45.5497,18400.0
2013-08-27 12:00:00,57.61,57.63,57.4,57.48,17100.0,45.5814,45.5972,45.4152,45.4785,17100.0
2013-08-27 12:30:00,57.46,57.52,57.36,57.39,15000.0,45.4627,45.5101,45.3836,45.4073,15000.0
2013-08-27 13:00:00,57.4,57.45,57.16,57.18,26900.0,45.4152,45.4548,45.2253,45.2411,26900.0
2013-08-27 13:30:00,57.17,57.34,57.17,57.18,33300.0,45.2332,45.3677,45.2332,45.2411,33300.0
2013-08-27 14:00:00,57.18,57.27,56.96,57.27,100300.0,45.2411,45.3123,45.0671,45.3123,100300.0
2013-08-27 14:30:00,57.28,57.66,57.19,57.46,165600.0,45.3203,45.6209,45.2491,45.4627,165600.0
2013-08-27 15:00:00,57.45,57.48,57.25,57.34,66800.0,45.4548,45.4785,45.2965,45.3677,66800.0
2013-08-27 15:30:00,57.35,57.48,57.24,57.32,158600.0,45.3756,45.4785,45.2886,45.3519,158600.0
2013-08-28 09:30:00,57.19,57.66,56.97,57.09,77000.0,45.2491,45.6209,45.075,45.1699,77000.0
2013-08-28 10:00:00,57.05,57.64,56.98,57.6,50500.0,45.1383,45.6051,45.0829,45.5734,50500.0
2013-08-28 10:30:00,57.59,57.68,57.47,57.61,43500.0,45.5655,45.6367,45.4706,45.5814,43500.0
2013-08-28 11:00:00,57.6,57.61,57.3,57.44,109700.0,45.5734,45.5814,45.3361,45.4469,109700.0
2013-08-28 11:30:00,57.44,57.67,57.38,57.67,50200.0,45.4469,45.6288,45.3994,45.6288,50200.0
2013-08-28 12:00:00,57.66,57.74,57.55,57.58,38400.0,45.6209,45.6842,45.5339,45.5576,38400.0
2013-08-28 12:30:00,57.63,57.74,57.52,57.65,44700.0,45.5972,45.6842,45.5101,45.613,44700.0
2013-08-28 13:00:00,57.67,57.72,57.55,57.68,20900.0,45.6288,45.6684,45.5339,45.6367,20900.0
2013-08-28 13:30:00,57.67,57.67,57.51,57.59,35700.0,45.6288,45.6288,45.5022,45.5655,35700.0
2013-08-28 14:00:00,57.62,57.64,57.24,57.44,50100.0,45.5893,45.6051,45.2886,45.4469,50100.0
2013-08-28 14:30:00,57.44,57.54,57.38,57.45,27900.0,45.4469,45.526,45.3994,45.4548,27900.0
2013-08-28 15:00:00,57.44,57.59,57.41,57.46,43100.0,45.4469,45.5655,45.4231,45.4627,43100.0
2013-08-28 15:30:00,57.46,57.49,57.25,57.29,131600.0,45.4627,45.4864,45.2965,45.3282,131600.0
2013-08-29 09:30:00,57.19,57.75,57.11,57.43,41000.0,45.2491,45.6921,45.1858,45.4389,41000.0
2013-08-29 10:00:00,57.46,57.95,57.46,57.8,56200.0,45.4627,45.8504,45.4627,45.7317,56200.0
2013-08-29 10:30:00,57.88,58.02,57.85,57.92,43100.0,45.795,45.9058,45.7712,45.8266,43100.0
2013-08-29 11:00:00,57.91,57.93,57.82,57.86,41700.0,45.8187,45.8345,45.7475,45.7792,41700.0
2013-08-29 11:30:00,57.88,58.03,57.8,57.94,14800.0,45.795,45.9137,45.7317,45.8425,14800.0
2013-08-29 12:00:00,57.94,57.97,57.77,57.86,13500.0,45.8425,45.8662,45.708,45.7792,13500.0
2013-08-29 12:30:00,57.85,57.87,57.71,57.71,23300.0,45.7712,45.7871,45.6605,45.6605,23300.0
2013-08-29 13:00:00,57.72,57.77,57.47,57.48,19000.0,45.6684,45.708,45.4706,45.4785,19000.0
2013-08-29 13:30:00,57.46,57.48,57.22,57.3,33000.0,45.4627,45.4785,45.2728,45.3361,33000.0
2013-08-29 14:00:00,57.3,57.38,57.26,57.33,18700.0,45.3361,45.3994,45.3044,45.3598,18700.0
2013-08-29 14:30:00,57.33,57.43,57.28,57.3,40800.0,45.3598,45.4389,45.3203,45.3361,40800.0
2013-08-29 15:00:00,57.31,57.32,57.04,57.05,48600.0,45.344,45.3519,45.1304,45.1383,48600.0
2013-08-29 15:30:00,57.05,57.13,56.93,57.11,113700.0,45.1383,45.2016,45.0433,45.1858,113700.0
2013-08-30 09:30:00,57.15,57.77,56.87,56.95,20400.0,45.2174,45.708,44.9959,45.0592,20400.0
2013-08-30 10:00:00,56.96,56.97,56.58,56.58,18800.0,45.0671,45.075,44.7664,44.7664,18800.0
2013-08-30 10:30:00,56.58,56.75,56.48,56.48,30200.0,44.7664,44.9009,44.6873,44.6873,30200.0
2013-08-30 11:00:00,56.48,56.67,56.48,56.52,28500.0,44.6873,44.8376,44.6873,44.7189,28500.0
2013-08-30 11:30:00,56.52,56.57,56.35,56.39,34400.0,44.7189,44.7585,44.5844,44.6161,34400.0
2013-08-30 12:00:00,56.42,56.62,56.38,56.57,27400.0,44.6398,44.7981,44.6082,44.7585,27400.0
2013-08-30 12:30:00,56.55,56.68,56.49,56.64,17000.0,44.7427,44.8455,44.6952,44.8139,17000.0
2013-08-30 13:00:00,56.58,56.6,56.33,56.51,25900.0,44.7664,44.7822,44.5686,44.711,25900.0
2013-08-30 13:30:00,56.53,56.59,56.39,56.39,20400.0,44.7269,44.7743,44.6161,44.6161,20400.0
2013-08-30 14:00:00,56.38,56.45,56.26,56.3,30200.0,44.6082,44.6636,44.5132,44.5449,30200.0
2013-08-30 14:30:00,56.31,56.42,56.28,56.4,41600.0,44.5528,44.6398,44.5291,44.624,41600.0
2013-08-30 15:00:00,56.4,56.53,56.35,56.48,60500.0,44.624,44.7269,44.5844,44.6873,60500.0
2013-08-30 15:30:00,56.47,56.6,56.43,56.55,156100.0,44.6794,44.7822,44.6477,44.7427,156100.0
2013-09-03 09:30:00,57.4,57.75,56.73,56.86,99200.0,45.4152,45.6921,44.8851,44.988,99200.0
2013-09-03 10:00:00,56.9,57.08,56.61,56.68,79700.0,45.0196,45.162,44.7902,44.8455,79700.0
2013-09-03 10:30:00,56.65,56.93,56.59,56.87,77700.0,44.8218,45.0433,44.7743,44.9959,77700.0
2013-09-03 11:00:00,56.86,56.99,56.58,56.58,66100.0,44.988,45.0908,44.7664,44.7664,66100.0
2013-09-03 11:30:00,56.58,56.77,56.58,56.7,51600.0,44.7664,44.9167,44.7664,44.8614,51600.0
2013-09-03 12:00:00,56.66,56.82,56.64,56.76,43400.0,44.8297,44.9563,44.8139,44.9088,43400.0
2013-09-03 12:30:00,56.75,56.76,56.66,56.71,33100.0,44.9009,44.9088,44.8297,44.8693,33100.0
2013-09-03 13:00:00,56.67,56.71,56.54,56.6,41500.0,44.8376,44.8693,44.7348,44.7822,41500.0
2013-09-03 13:30:00,56.58,56.61,56.3,56.33,55600.0,44.7664,44.7902,44.5449,44.5686,55600.0
2013-09-03 14:00:00,56.33,56.47,56.21,56.29,43700.0,44.5686,44.6794,44.4737,44.537,43700.0
2013-09-03 14:30:00,56.29,56.35,56.08,56.35,69300.0,44.537,44.5844,44.3708,44.5844,69300.0
2013-09-03 15:00:00,56.33,56.59,56.31,56.58,75400.0,44.5686,44.7743,44.5528,44.7664,75400.0
2013-09-03 15:30:00,56.59,56.71,56.49,56.66,227900.0,44.7743,44.8693,44.6952,44.8297,227900.0
2013-09-04 09:30:00,56.6,56.61,56.15,56.16,61400.0,44.7822,44.7902,44.4262,44.4341,61400.0
2013-09-04 10:00:00,56.15,56.76,56.15,56.76,55400.0,44.4262,44.9088,44.4262,44.9088,55400.0
2013-09-04 10:30:00,56.74,56.78,56.53,56.61,34100.0,44.893,44.9247,44.7269,44.7902,34100.0
2013-09-04 11:00:00,56.64,56.78,56.61,56.62,28200.0,44.8139,44.9247,44.7902,44.7981,28200.0
2013-09-04 11:30:00,56.65,56.68,56.61,56.66,26800.0,44.8218,44.8455,44.7902,44.8297,26800.0
2013-09-04 12:00:00,56.66,56.91,56.64,56.8,51400.0,44.8297,45.0275,44.8139,44.9405,51400.0
2013-09-04 12:30:00,56.8,56.86,56.75,56.76,20300.0,44.9405,44.988,44.9009,44.9088,20300.0
2013-09-04 13:00:00,56.75,56.91,56.72,56.86,23800.0,44.9009,45.0275,44.8772,44.988,23800.0
2013-09-04 13:30:00,56.86,56.86,56.76,56.77,25100.0,44.988,44.988,44.9088,44.9167,25100.0
2013-09-04 14:00:00,56.76,56.87,56.76,56.81,26900.0,44.9088,44.9959,44.9088,44.9484,26900.0
2013-09-04 14:30:00,56.81,56.85,56.78,56.8,26900.0,44.9484,44.98,44.9247,44.9405,26900.0
2013-09-04 15:00:00,56.8,56.87,56.72,56.8,47900.0,44.9405,44.9959,44.8772,44.9405,47900.0
2013-09-04 15:30:00,56.8,56.87,56.71,56.77,118800.0,44.9405,44.9959,44.8693,44.9167,118800.0
2013-09-05 09:30:00,56.98,57.0,56.4,56.88,147200.0,45.0829,45.0987,44.624,45.0038,147200.0
2013-09-05 10:00:00,56.88,57.27,56.82,57.22,67000.0,45.0038,45.3123,44.9563,45.2728,67000.0
2013-09-05 10:30:00,57.22,57.22,56.92,56.93,46200.0,45.2728,45.2728,45.0354,45.0433,46200.0
2013-09-05 11:00:00,56.91,57.05,56.91,56.97,32100.0,45.0275,45.1383,45.0275,45.075,32100.0
2013-09-05 11:30:00,56.97,57.16,56.94,57.13,39000.0,45.075,45.2253,45.0513,45.2016,39000.0
2013-09-05 12:00:00,57.13,57.24,57.12,57.2,35500.0,45.2016,45.2886,45.1937,45.257,35500.0
2013-09-05 12:30:00,57.19,57.45,57.17,57.45,40600.0,45.2491,45.4548,45.2332,45.4548,40600.0
2013-09-05 13:00:00,57.43,57.63,57.36,57.53,33400.0,45.4389,45.5972,45.3836,45.5181,33400.0
2013-09-05 13:30:00,57.55,57.63,57.47,57.49,31300.0,45.5339,45.5972,45.4706,45.4864,31300.0
2013-09-05 14:00:00,57.46,57.52,57.35,57.37,32700.0,45.4627,45.5101,45.3756,45.3915,32700.0
2013-09-05 14:30:00,57.36,57.49,57.36,57.44,48600.0,45.3836,45.4864,45.3836,45.4469,48600.0
2013-09-05 15:00:00,57.44,57.45,57.34,57.38,50200.0,45.4469,45.4548,45.3677,45.3994,50200.0
2013-09-05 15:30:00,57.37,57.4,57.24,57.25,125500.0,45.3915,45.4152,45.2886,45.2965,125500.0
2013-09-06 09:30:00,57.55,57.69,56.89,57.18,36600.0,45.5339,45.6447,45.0117,45.2411,36600.0
2013-09-06 10:00:00,57.16,57.45,57.02,57.45,26100.0,45.2253,45.4548,45.1145,45.4548,26100.0
2013-09-06 10:30:00,57.45,57.88,57.42,57.77,23300.0,45.4548,45.795,45.431,45.708,23300.0
2013-09-06 11:00:00,57.83,57.92,57.76,57.88,20200.0,45.7554,45.8266,45.7,45.795,20200.0
2013-09-06 11:30:00,57.91,57.99,57.77,57.82,17300.0,45.8187,45.882,45.708,45.7475,17300.0
2013-09-06 12:00:00,57.8,57.83,57.78,57.78,13100.0,45.7317,45.7554,45.7159,45.7159,13100.0
2013-09-06 12:30:00,57.78,57.78,57.58,57.69,11900.0,45.7159,45.7159,45.5576,45.6447,11900.0
2013-09-06 13:00:00,57.68,57.74,57.65,57.72,19900.0,45.6367,45.6842,45.613,45.6684,19900.0
2013-09-06 13:30:00,57.72,57.96,57.71,57.83,22200.0,45.6684,45.8583,45.6605,45.7554,22200.0
2013-09-06 14:00:00,57.85,57.95,57.82,57.93,15300.0,45.7712,45.8504,45.7475,45.8345,15300.0
2013-09-06 14:30:00,57.94,57.94,57.77,57.77,31100.0,45.8425,45.8425,45.708,45.708,31100.0
2013-09-06 15:00:00,57.78,57.79,57.64,57.74,38500.0,45.7159,45.7238,45.6051,45.6842,38500.0
2013-09-06 15:30:00,57.74,57.75,57.34,57.4,100400.0,45.6842,45.6921,45.3677,45.4152,100400.0
2013-09-09 09:30:00,57.39,58.38,57.39,58.34,41800.0,45.4073,46.1906,45.4073,46.1589,41800.0
2013-09-09 10:00:00,58.37,58.48,57.95,58.11,43100.0,46.1827,46.2697,45.8504,45.977,43100.0
2013-09-09 10:30:00,58.04,58.17,57.95,57.97,22200.0,45.9216,46.0244,45.8504,45.8662,22200.0
2013-09-09 11:00:00,58.0,58.16,58.0,58.03,14200.0,45.8899,46.0165,45.8899,45.9137,14200.0
2013-09-09 11:30:00,58.06,58.2,58.0,58.18,25700.0,45.9374,46.0482,45.8899,46.0323,25700.0
2013-09-09 12:00:00,58.17,58.33,58.16,58.18,11000.0,46.0244,46.151,46.0165,46.0323,11000.0
2013-09-09 12:30:00,58.19,58.34,58.15,58.24,31100.0,46.0403,46.1589,46.0086,46.0798,31100.0
2013-09-09 13:00:00,58.24,58.32,58.17,58.3,52200.0,46.0798,46.1431,46.0244,46.1273,52200.0
2013-09-09 13:30:00,58.31,58.49,58.3,58.47,10700.0,46.1352,46.2776,46.1273,46.2618,10700.0
2013-09-09 14:00:00,58.48,58.54,58.35,58.45,35600.0,46.2697,46.3172,46.1669,46.246,35600.0
2013-09-09 14:30:00,58.44,58.46,58.38,58.42,17100.0,46.2381,46.2539,46.1906,46.2222,17100.0
2013-09-09 15:00:00,58.41,58.49,58.34,58.35,28000.0,46.2143,46.2776,46.1589,46.1669,28000.0
2013-09-09 15:30:00,58.36,58.42,58.24,58.27,75600.0,46.1748,46.2222,46.0798,46.1036,75600.0
2013-09-10 09:30:00,58.38,59.4,58.32,59.06,69600.0,46.1906,46.9976,46.1431,46.7286,69600.0
2013-09-10 10:00:00,59.07,59.35,58.93,59.19,43900.0,46.7365,46.9581,46.6257,46.8315,43900.0
2013-09-10 10:30:00,59.22,59.62,59.09,59.39,77200.0,46.8552,47.1717,46.7523,46.9897,77200.0
2013-09-10 11:00:00,59.38,59.61,59.27,59.56,74300.0,46.9818,47.1638,46.8948,47.1242,74300.0
2013-09-10 11:30:00,59.56,59.56,59.19,59.34,33600.0,47.1242,47.1242,46.8315,46.9501,33600.0
2013-09-10 12:00:00,59.35,59.35,59.26,59.3,38200.0,46.9581,46.9581,46.8868,46.9185,38200.0
2013-09-10 12:30:00,59.29,59.33,59.2,59.3,20400.0,46.9106,46.9422,46.8394,46.9185,20400.0
2013-09-10 13:00:00,59.31,59.31,59.14,59.17,23800.0,46.9264,46.9264,46.7919,46.8156,23800.0
2013-09-10 13:30:00,59.17,59.17,59.01,59.02,27400.0,46.8156,46.8156,46.689,46.697,27400.0
2013-09-10 14:00:00,59.02,59.07,58.82,58.87,73400.0,46.697,46.7365,46.5387,46.5783,73400.0
2013-09-10 14:30:00,58.87,58.91,58.81,58.84,65800.0,46.5783,46.6099,46.5308,46.5545,65800.0
2013-09-10 15:00:00,58.85,58.88,58.76,58.79,64500.0,46.5625,46.5862,46.4912,46.515,64500.0
2013-09-10 15:30:00,58.79,58.9,58.73,58.89,122800.0,46.515,46.602,46.4675,46.5941,122800.0
2013-09-11 09:30:00,58.91,59.32,58.74,58.84,49900.0,46.6099,46.9343,46.4754,46.5545,49900.0
2013-09-11 10:00:00,58.83,58.91,58.69,58.8,43800.0,46.5466,46.6099,46.4359,46.5229,43800.0
2013-09-11 10:30:00,58.83,58.92,58.77,58.84,159000.0,46.5466,46.6178,46.4992,46.5545,159000.0
2013-09-11 11:00:00,58.84,59.0,58.82,58.97,50700.0,46.5545,46.6811,46.5387,46.6574,50700.0
2013-09-11 11:30:00,58.97,59.0,58.9,58.9,22600.0,46.6574,46.6811,46.602,46.602,22600.0
2013-09-11 12:00:00,58.9,58.92,58.85,58.91,24200.0,46.602,46.6178,46.5625,46.6099,24200.0
2013-09-11 12:30:00,58.92,58.94,58.8,58.9,35900.0,46.6178,46.6337,46.5229,46.602,35900.0
2013-09-11 13:00:00,58.9,58.97,58.8,58.94,39900.0,46.602,46.6574,46.5229,46.6337,39900.0
2013-09-11 13:30:00,58.96,59.16,58.94,59.01,24100.0,46.6495,46.8077,46.6337,46.689,24100.0
2013-09-11 14:00:00,59.01,59.04,58.95,58.99,28100.0,46.689,46.7128,46.6416,46.6732,28100.0
2013-09-11 14:30:00,58.99,59.01,58.85,58.91,35700.0,46.6732,46.689,46.5625,46.6099,35700.0
2013-09-11 15:00:00,58.91,58.96,58.88,58.88,50300.0,46.6099,46.6495,46.5862,46.5862,50300.0
2013-09-11 15:30:00,58.88,59.1,58.87,59.1,136600.0,46.5862,46.7603,46.5783,46.7603,136600.0
2013-09-12 09:30:00,58.89,59.28,58.71,59.22,40100.0,46.5941,46.9027,46.4517,46.8552,40100.0
2013-09-12 10:00:00,59.21,59.83,59.16,59.76,104500.0,46.8473,47.3378,46.8077,47.2825,104500.0
2013-09-12 10:30:00,59.73,59.81,59.47,59.49,102000.0,47.2587,47.322,47.053,47.0688,102000.0
2013-09-12 11:00:00,59.5,59.65,59.48,59.62,60600.0,47.0767,47.1954,47.0609,47.1717,60600.0
2013-09-12 11:30:00,59.62,59.66,59.47,59.48,27800.0,47.1717,47.2033,47.053,47.0609,27800.0
2013-09-12 12:00:00,59.44,59.53,59.12,59.2,74000.0,47.0293,47.1005,46.7761,46.8394,74000.0
2013-09-12 12:30:00,59.17,59.28,59.15,59.24,32400.0,46.8156,46.9027,46.7998,46.871,32400.0
2013-09-12 13:00:00,59.23,59.35,59.2,59.24,29700.0,46.8631,46.9581,46.8394,46.871,29700.0
2013-09-12 13:30:00,59.25,59.31,59.03,59.06,48100.0,46.8789,46.9264,46.7049,46.7286,48100.0
2013-09-12 14:00:00,59.03,59.13,59.02,59.07,26500.0,46.7049,46.784,46.697,46.7365,26500.0
2013-09-12 14:30:00,59.07,59.25,59.06,59.21,55900.0,46.7365,46.8789,46.7286,46.8473,55900.0
2013-09-12 15:00:00,59.21,59.25,59.1,59.23,62600.0,46.8473,46.8789,46.7603,46.8631,62600.0
2013-09-12 15:30:00,59.24,59.28,59.1,59.21,163000.0,46.871,46.9027,46.7603,46.8473,163000.0
2013-09-13 09:30:00,59.43,59.43,58.82,58.84,31800.0,47.0214,47.0214,46.5387,46.5545,31800.0
2013-09-13 10:00:00,58.82,58.91,58.62,58.64,37700.0,46.5387,46.6099,46.3805,46.3963,37700.0
2013-09-13 10:30:00,58.67,58.94,58.56,58.86,52300.0,46.42,46.6337,46.333,46.5704,52300.0
2013-09-13 11:00:00,58.87,59.02,58.81,58.93,22200.0,46.5783,46.697,46.5308,46.6257,22200.0
2013-09-13 11:30:00,58.95,58.97,58.73,58.83,20000.0,46.6416,46.6574,46.4675,46.5466,20000.0
2013-09-13 12:00:00,58.83,58.92,58.79,58.87,22700.0,46.5466,46.6178,46.515,46.5783,22700.0
2013-09-13 12:30:00,58.83,58.86,58.7,58.71,16800.0,46.5466,46.5704,46.4438,46.4517,16800.0
2013-09-13 13:00:00,58.7,58.78,58.7,58.72,10200.0,46.4438,46.5071,46.4438,46.4596,10200.0
2013-09-13 13:30:00,58.72,58.8,58.69,58.73,20600.0,46.4596,46.5229,46.4359,46.4675,20600.0
2013-09-13 14:00:00,58.72,58.98,58.72,58.91,47900.0,46.4596,46.6653,46.4596,46.6099,47900.0
2013-09-13 14:30:00,58.91,58.93,58.81,58.87,30500.0,46.6099,46.6257,46.5308,46.5783,30500.0
2013-09-13 15:00:00,58.86,59.0,58.83,58.94,57600.0,46.5704,46.6811,46.5466,46.6337,57600.0
2013-09-13 15:30:00,58.94,58.97,58.83,58.86,79400.0,46.6337,46.6574,46.5466,46.5704,79400.0
2013-09-16 09:30:00,59.69,59.74,59.27,59.37,48700.0,47.2271,47.2666,46.8948,46.9739,48700.0
2013-09-16 10:00:00,59.42,59.65,59.37,59.59,41100.0,47.0134,47.1954,46.9739,47.1479,41100.0
2013-09-16 10:30:00,59.55,59.66,59.45,59.48,32100.0,47.1163,47.2033,47.0372,47.0609,32100.0
2013-09-16 11:00:00,59.47,59.65,59.47,59.62,23000.0,47.053,47.1954,47.053,47.1717,23000.0
2013-09-16 11:30:00,59.62,59.67,59.52,59.64,24300.0,47.1717,47.2112,47.0926,47.1875,24300.0
2013-09-16 12:00:00,59.65,59.77,59.65,59.76,24900.0,47.1954,47.2904,47.1954,47.2825,24900.0
2013-09-16 12:30:00,59.75,59.76,59.65,59.65,17500.0,47.2745,47.2825,47.1954,47.1954,17500.0
2013-09-16 13:00:00,59.66,59.74,59.55,59.55,42000.0,47.2033,47.2666,47.1163,47.1163,42000.0
2013-09-16 13:30:00,59.55,59.55,59.36,59.43,32300.0,47.1163,47.1163,46.966,47.0214,32300.0
2013-09-16 14:00:00,59.45,59.58,59.42,59.44,29600.0,47.0372,47.14,47.0134,47.0293,29600.0
2013-09-16 14:30:00,59.45,59.45,59.23,59.26,61900.0,47.0372,47.0372,46.8631,46.8868,61900.0
2013-09-16 15:00:00,59.27,59.38,59.27,59.29,53000.0,46.8948,46.9818,46.8948,46.9106,53000.0
2013-09-16 15:30:00,59.29,59.32,59.13,59.22,104200.0,46.9106,46.9343,46.784,46.8552,104200.0
2013-09-17 09:30:00,59.38,59.64,59.17,59.26,54900.0,46.9818,47.1875,46.8156,46.8868,54900.0
2013-09-17 10:00:00,59.25,59.29,59.1,59.22,59700.0,46.8789,46.9106,46.7603,46.8552,59700.0
2013-09-17 10:30:00,59.21,59.31,59.17,59.23,40900.0,46.8473,46.9264,46.8156,46.8631,40900.0
2013-09-17 11:00:00,59.22,59.24,59.12,59.17,37300.0,46.8552,46.871,46.7761,46.8156,37300.0
2013-09-17 11:30:00,59.18,59.21,59.11,59.14,51800.0,46.8236,46.8473,46.7682,46.7919,51800.0
2013-09-17 12:00:00,59.13,59.14,59.04,59.06,60900.0,46.784,46.7919,46.7128,46.7286,60900.0
2013-09-17 12:30:00,59.05,59.19,59.05,59.19,60500.0,46.7207,46.8315,46.7207,46.8315,60500.0
2013-09-17 13:00:00,59.19,59.23,59.16,59.18,30000.0,46.8315,46.8631,46.8077,46.8236,30000.0
2013-09-17 13:30:00,59.19,59.2,59.14,59.16,30200.0,46.8315,46.8394,46.7919,46.8077,30200.0
2013-09-17 14:00:00,59.16,59.21,59.11,59.11,59000.0,46.8077,46.8473,46.7682,46.7682,59000.0
2013-09-17 14:30:00,59.11,59.12,59.05,59.06,40000.0,46.7682,46.7761,46.7207,46.7286,40000.0
2013-09-17 15:00:00,59.06,59.16,59.06,59.16,68800.0,46.7286,46.8077,46.7286,46.8077,68800.0
2013-09-17 15:30:00,59.16,59.19,59.04,59.16,138700.0,46.8077,46.8315,46.7128,46.8077,138700.0
2013-09-18 09:30:00,59.01,59.21,58.92,59.1,30700.0,46.689,46.8473,46.6178,46.7603,30700.0
2013-09-18 10:00:00,59.08,59.31,58.78,58.84,43000.0,46.7444,46.9264,46.5071,46.5545,43000.0
2013-09-18 10:30:00,58.84,58.85,58.7,58.79,42200.0,46.5545,46.5625,46.4438,46.515,42200.0
2013-09-18 11:00:00,58.78,58.83,58.72,58.8,76200.0,46.5071,46.5466,46.4596,46.5229,76200.0
2013-09-18 11:30:00,58.81,58.86,58.73,58.76,19300.0,46.5308,46.5704,46.4675,46.4912,19300.0
2013-09-18 12:00:00,58.75,58.8,58.72,58.75,26400.0,46.4833,46.5229,46.4596,46.4833,26400.0
2013-09-18 12:30:00,58.75,58.76,58.68,58.71,23100.0,46.4833,46.4912,46.4279,46.4517,23100.0
2013-09-18 13:00:00,58.71,58.77,58.67,58.77,18000.0,46.4517,46.4992,46.42,46.4992,18000.0
2013-09-18 13:30:00,58.79,58.79,58.67,58.72,16900.0,46.515,46.515,46.42,46.4596,16900.0
2013-09-18 14:00:00,58.74,59.45,58.74,59.3,58100.0,46.4754,47.0372,46.4754,46.9185,58100.0
2013-09-18 14:30:00,59.3,59.64,59.25,59.64,72200.0,46.9185,47.1875,46.8789,47.1875,72200.0
2013-09-18 15:00:00,59.65,59.75,59.62,59.73,79800.0,47.1954,47.2745,47.1717,47.2587,79800.0
2013-09-18 15:30:00,59.73,59.81,59.71,59.75,160600.0,47.2587,47.322,47.2429,47.2745,160600.0
2013-09-19 09:30:00,59.97,60.1,59.89,59.96,74800.0,47.4486,47.5515,47.3853,47.4407,74800.0
2013-09-19 10:00:00,59.99,60.33,59.97,60.27,60900.0,47.4644,47.7334,47.4486,47.686,60900.0
2013-09-19 10:30:00,60.25,60.29,60.09,60.22,31600.0,47.6701,47.7018,47.5435,47.6464,31600.0
2013-09-19 11:00:00,60.21,60.31,60.13,60.16,30700.0,47.6385,47.7176,47.5752,47.5989,30700.0
2013-09-19 11:30:00,60.16,60.27,60.08,60.14,42000.0,47.5989,47.686,47.5356,47.5831,42000.0
2013-09-19 12:00:00,60.13,60.23,60.08,60.11,48000.0,47.5752,47.6543,47.5356,47.5594,48000.0
2013-09-19 12:30:00,60.09,60.1,59.91,59.96,26100.0,47.5435,47.5515,47.4011,47.4407,26100.0
2013-09-19 13:00:00,59.95,60.11,59.93,60.08,42800.0,47.4328,47.5594,47.417,47.5356,42800.0
2013-09-19 13:30:00,60.08,60.12,60.03,60.12,49800.0,47.5356,47.5673,47.4961,47.5673,49800.0
2013-09-19 14:00:00,60.12,60.34,60.07,60.34,81100.0,47.5673,47.7413,47.5277,47.7413,81100.0
2013-09-19 14:30:00,60.33,60.48,60.28,60.47,91700.0,47.7334,47.8521,47.6939,47.8442,91700.0
2013-09-19 15:00:00,60.47,60.64,60.45,60.62,128200.0,47.8442,47.9787,47.8284,47.9629,128200.0
2013-09-19 15:30:00,60.61,60.65,60.46,60.53,286400.0,47.955,47.9866,47.8363,47.8917,286400.0
2013-09-20 09:30:00,60.53,60.7,60.14,60.34,167900.0,47.8917,48.0262,47.5831,47.7413,167900.0
2013-09-20 10:00:00,60.33,60.43,60.11,60.19,46100.0,47.7334,47.8126,47.5594,47.6227,46100.0
2013-09-20 10:30:00,60.21,60.42,60.16,60.29,42700.0,47.6385,47.8046,47.5989,47.7018,42700.0
2013-09-20 11:00:00,60.32,60.39,60.09,60.15,40500.0,47.7255,47.7809,47.5435,47.591,40500.0
2013-09-20 11:30:00,60.15,60.35,60.09,60.25,64200.0,47.591,47.7493,47.5435,47.6701,64200.0
2013-09-20 12:00:00,60.26,60.28,60.07,60.09,45300.0,47.6781,47.6939,47.5277,47.5435,45300.0
2013-09-20 12:30:00,60.09,60.13,59.98,60.11,30500.0,47.5435,47.5752,47.4565,47.5594,30500.0
2013-09-20 13:00:00,60.09,60.16,60.03,60.15,35700.0,47.5435,47.5989,47.4961,47.591,35700.0
2013-09-20 13:30:00,60.16,60.16,59.93,59.94,86700.0,47.5989,47.5989,47.417,47.4249,86700.0
2013-09-20 14:00:00,59.93,60.22,59.93,60.07,89800.0,47.417,47.6464,47.417,47.5277,89800.0
2013-09-20 14:30:00,60.08,60.21,60.02,60.09,108400.0,47.5356,47.6385,47.4882,47.5435,108400.0
2013-09-20 15:00:00,60.09,60.11,60.0,60.08,91800.0,47.5435,47.5594,47.4723,47.5356,91800.0
2013-09-20 15:30:00,60.09,60.28,60.07,60.22,348500.0,47.5435,47.6939,47.5277,47.6464,348500.0
2013-09-23 09:30:00,60.07,60.4,59.96,60.31,88700.0,47.5277,47.7888,47.4407,47.7176,88700.0
2013-09-23 10:00:00,60.39,60.55,60.15,60.18,52800.0,47.7809,47.9075,47.591,47.6148,52800.0
2013-09-23 10:30:00,60.17,60.26,59.98,60.01,41200.0,47.6068,47.6781,47.4565,47.4803,41200.0
2013-09-23 11:00:00,59.98,60.04,59.8,59.96,31100.0,47.4565,47.504,47.3141,47.4407,31100.0
2013-09-23 11:30:00,59.96,60.05,59.88,60.04,44900.0,47.4407,47.5119,47.3774,47.504,44900.0
2013-09-23 12:00:00,60.04,60.31,60.03,60.31,132800.0,47.504,47.7176,47.4961,47.7176,132800.0
2013-09-23 12:30:00,60.31,60.37,60.23,60.35,30200.0,47.7176,47.7651,47.6543,47.7493,30200.0
2013-09-23 13:00:00,60.34,60.43,60.34,60.34,53400.0,47.7413,47.8126,47.7413,47.7413,53400.0
2013-09-23 13:30:00,60.31,60.32,60.22,60.25,40000.0,47.7176,47.7255,47.6464,47.6701,40000.0
2013-09-23 14:00:00,60.25,60.28,60.13,60.16,36200.0,47.6701,47.6939,47.5752,47.5989,36200.0
2013-09-23 14:30:00,60.16,60.22,60.11,60.15,27700.0,47.5989,47.6464,47.5594,47.591,27700.0
2013-09-23 15:00:00,60.14,60.42,60.14,60.27,65500.0,47.5831,47.8046,47.5831,47.686,65500.0
2013-09-23 15:30:00,60.27,60.45,60.21,60.43,173400.0,47.686,47.8284,47.6385,47.8126,173400.0
2013-09-24 09:30:00,60.42,60.6,60.3,60.38,68200.0,47.8046,47.9471,47.7097,47.773,68200.0
2013-09-24 10:00:00,60.34,60.45,60.06,60.34,46900.0,47.7413,47.8284,47.5198,47.7413,46900.0
2013-09-24 10:30:00,60.34,60.66,60.26,60.53,40900.0,47.7413,47.9945,47.6781,47.8917,40900.0
2013-09-24 11:00:00,60.55,60.79,60.55,60.62,36600.0,47.9075,48.0974,47.9075,47.9629,36600.0
2013-09-24 11:30:00,60.64,60.75,60.62,60.72,23800.0,47.9787,48.0657,47.9629,48.042,23800.0
2013-09-24 12:00:00,60.71,61.24,60.68,61.23,91100.0,48.0341,48.4534,48.0104,48.4455,91100.0
2013-09-24 12:30:00,61.23,61.23,61.04,61.15,43100.0,48.4455,48.4455,48.2952,48.3822,43100.0
2013-09-24 13:00:00,61.15,61.33,61.13,61.31,42900.0,48.3822,48.5246,48.3664,48.5088,42900.0
2013-09-24 13:30:00,61.32,61.36,61.25,61.29,47000.0,48.5167,48.5484,48.4613,48.493,47000.0
2013-09-24 14:00:00,61.28,61.29,61.02,61.07,59600.0,48.4851,48.493,48.2794,48.3189,59600.0
2013-09-24 14:30:00,61.07,61.33,61.06,61.32,58400.0,48.3189,48.5246,48.311,48.5167,58400.0
2013-09-24 15:00:00,61.32,61.39,61.29,61.3,82400.0,48.5167,48.5721,48.493,48.5009,82400.0
2013-09-24 15:30:00,61.3,61.3,60.81,60.84,230300.0,48.5009,48.5009,48.1132,48.137,230300.0
2013-09-25 09:30:00,60.92,61.1,60.67,60.92,41100.0,48.2002,48.3427,48.0024,48.2002,41100.0
2013-09-25 10:00:00,60.94,61.16,60.79,60.95,75300.0,48.2161,48.3901,48.0974,48.224,75300.0
2013-09-25 10:30:00,60.88,61.04,60.72,60.72,45800.0,48.1686,48.2952,48.042,48.042,45800.0
2013-09-25 11:00:00,60.74,60.98,60.57,60.96,58200.0,48.0578,48.2477,47.9233,48.2319,58200.0
2013-09-25 11:30:00,60.97,61.19,60.84,61.16,92700.0,48.2398,48.4139,48.137,48.3901,92700.0
2013-09-25 12:00:00,61.17,61.26,61.1,61.25,50000.0,48.3981,48.4693,48.3427,48.4613,50000.0
2013-09-25 12:30:00,61.27,61.45,61.21,61.44,50300.0,48.4772,48.6196,48.4297,48.6117,50300.0
2013-09-25 13:00:00,61.44,61.74,61.44,61.57,87400.0,48.6117,48.849,48.6117,48.7145,87400.0
2013-09-25 13:30:00,61.58,61.65,61.44,61.64,67500.0,48.7224,48.7778,48.6117,48.7699,67500.0
2013-09-25 14:00:00,61.63,61.67,61.54,61.58,51500.0,48.762,48.7937,48.6908,48.7224,51500.0
2013-09-25 14:30:00,61.56,61.57,61.45,61.46,45800.0,48.7066,48.7145,48.6196,48.6275,45800.0
2013-09-25 15:00:00,61.46,61.6,61.37,61.39,54700.0,48.6275,48.7383,48.5563,48.5721,54700.0
2013-09-25 15:30:00,61.39,61.53,61.38,61.41,185300.0,48.5721,48.6829,48.5642,48.5879,185300.0
2013-09-26 09:30:00,61.5,61.88,61.33,61.55,56800.0,48.6591,48.9598,48.5246,48.6987,56800.0
2013-09-26 10:00:00,61.53,61.65,61.21,61.3,56100.0,48.6829,48.7778,48.4297,48.5009,56100.0
2013-09-26 10:30:00,61.31,61.34,61.06,61.21,58800.0,48.5088,48.5326,48.311,48.4297,58800.0
2013-09-26 11:00:00,61.2,61.21,60.9,61.06,57700.0,48.4218,48.4297,48.1844,48.311,57700.0
2013-09-26 11:30:00,61.07,61.17,60.98,61.16,50100.0,48.3189,48.3981,48.2477,48.3901,50100.0
2013-09-26 12:00:00,61.19,61.23,61.17,61.19,28600.0,48.4139,48.4455,48.3981,48.4139,28600.0
2013-09-26 12:30:00,61.2,61.33,61.14,61.21,25300.0,48.4218,48.5246,48.3743,48.4297,25300.0
2013-09-26 13:00:00,61.2,61.25,61.14,61.25,19800.0,48.4218,48.4613,48.3743,48.4613,19800.0
2013-09-26 13:30:00,61.24,61.27,61.16,61.25,50600.0,48.4534,48.4772,48.3901,48.4613,50600.0
2013-09-26 14:00:00,61.24,61.33,61.13,61.15,61900.0,48.4534,48.5246,48.3664,48.3822,61900.0
2013-09-26 14:30:00,61.16,61.16,61.04,61.07,49200.0,48.3901,48.3901,48.2952,48.3189,49200.0
2013-09-26 15:00:00,61.07,61.15,61.01,61.04,78900.0,48.3189,48.3822,48.2715,48.2952,78900.0
2013-09-26 15:30:00,61.04,61.27,61.03,61.26,130800.0,48.2952,48.4772,48.2873,48.4693,130800.0
2013-09-27 09:30:00,60.92,61.1,60.88,60.9,70700.0,48.2002,48.3427,48.1686,48.1844,70700.0
2013-09-27 10:00:00,60.9,61.06,60.8,61.06,57500.0,48.1844,48.311,48.1053,48.311,57500.0
2013-09-27 10:30:00,61.05,61.2,60.81,60.85,62200.0,48.3031,48.4218,48.1132,48.1449,62200.0
2013-09-27 11:00:00,60.85,60.9,60.74,60.89,73200.0,48.1449,48.1844,48.0578,48.1765,73200.0
2013-09-27 11:30:00,60.89,61.04,60.85,60.85,33400.0,48.1765,48.2952,48.1449,48.1449,33400.0
2013-09-27 12:00:00,60.84,61.08,60.83,60.98,71700.0,48.137,48.3268,48.129,48.2477,71700.0
2013-09-27 12:30:00,60.96,61.26,60.95,61.14,77100.0,48.2319,48.4693,48.224,48.3743,77100.0
2013-09-27 13:00:00,61.15,61.31,61.12,61.26,41700.0,48.3822,48.5088,48.3585,48.4693,41700.0
2013-09-27 13:30:00,61.24,61.25,61.16,61.22,45800.0,48.4534,48.4613,48.3901,48.4376,45800.0
2013-09-27 14:00:00,61.22,61.29,61.08,61.29,72100.0,48.4376,48.493,48.3268,48.493,72100.0
2013-09-27 14:30:00,61.3,61.36,61.17,61.28,105900.0,48.5009,48.5484,48.3981,48.4851,105900.0
2013-09-27 15:00:00,61.27,61.39,61.17,61.24,171800.0,48.4772,48.5721,48.3981,48.4534,171800.0
2013-09-27 15:30:00,61.25,61.32,61.15,61.22,267400.0,48.4613,48.5167,48.3822,48.4376,267400.0
2013-09-30 09:30:00,60.6,61.14,60.59,60.8,56800.0,47.9471,48.3743,47.9392,48.1053,56800.0
2013-09-30 10:00:00,60.75,60.96,60.63,60.96,32200.0,48.0657,48.2319,47.9708,48.2319,32200.0
2013-09-30 10:30:00,60.97,61.23,60.97,61.07,37300.0,48.2398,48.4455,48.2398,48.3189,37300.0
2013-09-30 11:00:00,61.07,61.18,60.89,61.0,81800.0,48.3189,48.406,48.1765,48.2635,81800.0
2013-09-30 11:30:00,61.0,61.03,60.74,60.78,77000.0,48.2635,48.2873,48.0578,48.0895,77000.0
2013-09-30 12:00:00,60.79,60.79,60.22,60.27,89900.0,48.0974,48.0974,47.6464,47.686,89900.0
2013-09-30 12:30:00,60.27,60.29,60.2,60.25,50400.0,47.686,47.7018,47.6306,47.6701,50400.0
2013-09-30 13:00:00,60.26,60.41,60.23,60.4,53000.0,47.6781,47.7967,47.6543,47.7888,53000.0
2013-09-30 13:30:00,60.4,60.43,60.3,60.38,56000.0,47.7888,47.8126,47.7097,47.773,56000.0
2013-09-30 14:00:00,60.4,60.67,60.4,60.65,53300.0,47.7888,48.0024,47.7888,47.9866,53300.0
2013-09-30 14:30:00,60.66,60.71,60.6,60.61,69200.0,47.9945,48.0341,47.9471,47.955,69200.0
2013-09-30 15:00:00,60.61,60.64,60.51,60.59,103300.0,47.955,47.9787,47.8759,47.9392,103300.0
2013-09-30 15:30:00,60.59,60.61,60.31,60.43,240400.0,47.9392,47.955,47.7176,47.8126,240400.0
2013-10-01 09:30:00,60.49,61.12,60.33,61.12,175600.0,47.86,48.3585,47.7334,48.3585,175600.0
2013-10-01 10:00:00,61.12,61.44,60.97,61.16,110600.0,48.3585,48.6117,48.2398,48.3901,110600.0
2013-10-01 10:30:00,61.17,61.31,61.13,61.19,75600.0,48.3981,48.5088,48.3664,48.4139,75600.0
2013-10-01 11:00:00,61.2,61.4,61.13,61.22,61900.0,48.4218,48.58,48.3664,48.4376,61900.0
2013-10-01 11:30:00,61.21,61.39,61.14,61.14,45500.0,48.4297,48.5721,48.3743,48.3743,45500.0
2013-10-01 12:00:00,61.15,61.18,61.05,61.13,48200.0,48.3822,48.406,48.3031,48.3664,48200.0
2013-10-01 12:30:00,61.11,61.12,60.9,60.95,37500.0,48.3506,48.3585,48.1844,48.224,37500.0
2013-10-01 13:00:00,60.96,61.03,60.85,60.86,38100.0,48.2319,48.2873,48.1449,48.1528,38100.0
2013-10-01 13:30:00,60.87,61.0,60.84,60.96,34400.0,48.1607,48.2635,48.137,48.2319,34400.0
2013-10-01 14:00:00,60.94,60.97,60.67,60.68,46100.0,48.2161,48.2398,48.0024,48.0104,46100.0
2013-10-01 14:30:00,60.69,60.9,60.69,60.86,53800.0,48.0183,48.1844,48.0183,48.1528,53800.0
2013-10-01 15:00:00,60.84,60.84,60.71,60.71,78500.0,48.137,48.137,48.0341,48.0341,78500.0
2013-10-01 15:30:00,60.72,60.84,60.66,60.75,182300.0,48.042,48.137,47.9945,48.0657,182300.0
2013-10-02 09:30:00,60.66,61.09,60.4,60.92,76500.0,47.9945,48.3348,47.7888,48.2002,76500.0
2013-10-02 10:00:00,60.92,60.95,60.49,60.58,62400.0,48.2002,48.224,47.86,47.9312,62400.0
2013-10-02 10:30:00,60.57,60.78,60.5,60.76,91500.0,47.9233,48.0895,47.8679,48.0737,91500.0
2013-10-02 11:00:00,60.74,61.02,60.74,60.82,61100.0,48.0578,48.2794,48.0578,48.1211,61100.0
2013-10-02 11:30:00,60.82,60.92,60.8,60.84,46500.0,48.1211,48.2002,48.1053,48.137,46500.0
2013-10-02 12:00:00,60.83,61.05,60.83,61.04,38100.0,48.129,48.3031,48.129,48.2952,38100.0
2013-10-02 12:30:00,61.05,61.2,61.05,61.19,34800.0,48.3031,48.4218,48.3031,48.4139,34800.0
2013-10-02 13:00:00,61.21,61.25,61.12,61.25,23000.0,48.4297,48.4613,48.3585,48.4613,23000.0
2013-10-02 13:30:00,61.24,61.31,61.15,61.19,93000.0,48.4534,48.5088,48.3822,48.4139,93000.0
2013-10-02 14:00:00,61.16,61.26,61.13,61.16,124900.0,48.3901,48.4693,48.3664,48.3901,124900.0
2013-10-02 14:30:00,61.16,61.16,60.94,60.98,26100.0,48.3901,48.3901,48.2161,48.2477,26100.0
2013-10-02 15:00:00,60.98,61.05,60.95,61.0,33700.0,48.2477,48.3031,48.224,48.2635,33700.0
2013-10-02 15:30:00,61.01,61.17,60.92,61.16,133000.0,48.2715,48.3981,48.2002,48.3901,133000.0
2013-10-03 09:30:00,61.29,61.49,61.05,61.22,96500.0,48.493,48.6512,48.3031,48.4376,96500.0
2013-10-03 10:00:00,61.18,61.33,61.06,61.11,57700.0,48.406,48.5246,48.311,48.3506,57700.0
2013-10-03 10:30:00,61.13,61.17,60.93,61.07,47500.0,48.3664,48.3981,48.2082,48.3189,47500.0
2013-10-03 11:00:00,61.07,61.21,60.98,60.98,69800.0,48.3189,48.4297,48.2477,48.2477,69800.0
2013-10-03 11:30:00,60.99,61.09,60.76,60.83,31400.0,48.2556,48.3348,48.0737,48.129,31400.0
2013-10-03 12:00:00,60.83,61.12,60.77,61.12,51800.0,48.129,48.3585,48.0816,48.3585,51800.0
2013-10-03 12:30:00,61.13,61.62,61.13,61.6,83700.0,48.3664,48.7541,48.3664,48.7383,83700.0
2013-10-03 13:00:00,61.61,61.74,61.46,61.72,49000.0,48.7462,48.849,48.6275,48.8332,49000.0
2013-10-03 13:30:00,61.73,61.77,61.55,61.64,37500.0,48.8411,48.8728,48.6987,48.7699,37500.0
2013-10-03 14:00:00,61.63,61.63,61.35,61.59,42500.0,48.762,48.762,48.5405,48.7304,42500.0
2013-10-03 14:30:00,61.61,61.66,61.49,61.55,34000.0,48.7462,48.7857,48.6512,48.6987,34000.0
2013-10-03 15:00:00,61.53,61.62,61.46,61.62,38700.0,48.6829,48.7541,48.6275,48.7541,38700.0
2013-10-03 15:30:00,61.61,61.62,61.43,61.45,161500.0,48.7462,48.7541,48.6038,48.6196,161500.0
2013-10-04 09:30:00,61.51,61.68,61.28,61.68,47400.0,48.6671,48.8016,48.4851,48.8016,47400.0
2013-10-04 10:00:00,61.7,61.82,61.57,61.74,43500.0,48.8174,48.9123,48.7145,48.849,43500.0
2013-10-04 10:30:00,61.78,61.84,61.62,61.69,28700.0,48.8807,48.9282,48.7541,48.8095,28700.0
2013-10-04 11:00:00,61.7,61.85,61.63,61.79,57700.0,48.8174,48.9361,48.762,48.8886,57700.0
2013-10-04 11:30:00,61.78,62.19,61.77,62.1,55000.0,48.8807,49.2051,48.8728,49.1339,55000.0
2013-10-04 12:00:00,62.09,62.27,62.03,62.2,39900.0,49.126,49.2684,49.0785,49.213,39900.0
2013-10-04 12:30:00,62.2,62.31,62.17,62.18,36900.0,49.213,49.3,49.1893,49.1972,36900.0
2013-10-04 13:00:00,62.21,62.23,62.1,62.17,40100.0,49.2209,49.2367,49.1339,49.1893,40100.0
2013-10-04 13:30:00,62.17,62.29,62.17,62.24,52100.0,49.1893,49.2842,49.1893,49.2446,52100.0
2013-10-04 14:00:00,62.22,62.28,62.15,62.24,29600.0,49.2288,49.2763,49.1734,49.2446,29600.0
2013-10-04 14:30:00,62.25,62.29,62.16,62.23,66500.0,49.2526,49.2842,49.1813,49.2367,66500.0
2013-10-04 15:00:00,62.24,62.31,62.22,62.23,45100.0,49.2446,49.3,49.2288,49.2367,45100.0
2013-10-04 15:30:00,62.24,62.24,62.0,62.02,132400.0,49.2446,49.2446,49.0548,49.0706,132400.0
2013-10-07 09:30:00,61.4,61.66,61.17,61.59,60800.0,48.58,48.7857,48.3981,48.7304,60800.0
2013-10-07 10:00:00,61.63,61.74,61.46,61.63,45200.0,48.762,48.849,48.6275,48.762,45200.0
2013-10-07 10:30:00,61.63,61.77,61.56,61.57,47600.0,48.762,48.8728,48.7066,48.7145,47600.0
2013-10-07 11:00:00,61.57,61.69,61.52,61.58,15500.0,48.7145,48.8095,48.675,48.7224,15500.0
2013-10-07 11:30:00,61.59,61.7,61.53,61.7,34900.0,48.7304,48.8174,48.6829,48.8174,34900.0
2013-10-07 12:00:00,61.68,61.7,61.5,61.5,13800.0,48.8016,48.8174,48.6591,48.6591,13800.0
2013-10-07 12:30:00,61.5,61.5,61.39,61.42,27900.0,48.6591,48.6591,48.5721,48.5959,27900.0
2013-10-07 13:00:00,61.42,61.48,61.33,61.36,48300.0,48.5959,48.6433,48.5246,48.5484,48300.0
2013-10-07 13:30:00,61.38,61.4,61.28,61.38,21800.0,48.5642,48.58,48.4851,48.5642,21800.0
2013-10-07 14:00:00,61.41,61.54,61.34,61.54,35400.0,48.5879,48.6908,48.5326,48.6908,35400.0
2013-10-07 14:30:00,61.55,61.58,61.47,61.57,30000.0,48.6987,48.7224,48.6354,48.7145,30000.0
2013-10-07 15:00:00,61.57,61.64,61.52,61.57,49800.0,48.7145,48.7699,48.675,48.7145,49800.0
2013-10-07 15:30:00,61.57,61.59,61.3,61.3,122000.0,48.7145,48.7304,48.5009,48.5009,122000.0
2013-10-08 09:30:00,61.46,61.98,61.27,61.83,67000.0,48.6275,49.0389,48.4772,48.9202,67000.0
2013-10-08 10:00:00,61.79,61.86,61.53,61.71,37100.0,48.8886,48.944,48.6829,48.8253,37100.0
2013-10-08 10:30:00,61.66,61.66,61.38,61.43,79200.0,48.7857,48.7857,48.5642,48.6038,79200.0
2013-10-08 11:00:00,61.43,61.43,61.1,61.11,34300.0,48.6038,48.6038,48.3427,48.3506,34300.0
2013-10-08 11:30:00,61.1,61.1,60.82,60.84,14900.0,48.3427,48.3427,48.1211,48.137,14900.0
2013-10-08 12:00:00,60.89,60.89,60.77,60.85,15900.0,48.1765,48.1765,48.0816,48.1449,15900.0
2013-10-08 12:30:00,60.84,60.9,60.75,60.87,16700.0,48.137,48.1844,48.0657,48.1607,16700.0
2013-10-08 13:00:00,60.88,60.9,60.76,60.86,17900.0,48.1686,48.1844,48.0737,48.1528,17900.0
2013-10-08 13:30:00,60.88,60.91,60.77,60.82,16000.0,48.1686,48.1923,48.0816,48.1211,16000.0
2013-10-08 14:00:00,60.77,60.8,60.63,60.74,23700.0,48.0816,48.1053,47.9708,48.0578,23700.0
2013-10-08 14:30:00,60.76,60.79,60.67,60.75,18700.0,48.0737,48.0974,48.0024,48.0657,18700.0
2013-10-08 15:00:00,60.78,60.84,60.7,60.79,58300.0,48.0895,48.137,48.0262,48.0974,58300.0
2013-10-08 15:30:00,60.79,60.94,60.62,60.65,95800.0,48.0974,48.2161,47.9629,47.9866,95800.0
2013-10-09 09:30:00,60.72,60.76,60.08,60.29,53500.0,48.042,48.0737,47.5356,47.7018,53500.0
2013-10-09 10:00:00,60.3,60.38,60.04,60.32,110400.0,47.7097,47.773,47.504,47.7255,110400.0
2013-10-09 10:30:00,60.32,60.51,60.27,60.39,33900.0,47.7255,47.8759,47.686,47.7809,33900.0
2013-10-09 11:00:00,60.38,60.43,60.17,60.29,23000.0,47.773,47.8126,47.6068,47.7018,23000.0
2013-10-09 11:30:00,60.32,60.48,60.25,60.39,20800.0,47.7255,47.8521,47.6701,47.7809,20800.0
2013-10-09 12:00:00,60.43,60.68,60.43,60.63,32000.0,47.8126,48.0104,47.8126,47.9708,32000.0
2013-10-09 12:30:00,60.66,60.77,60.66,60.74,42400.0,47.9945,48.0816,47.9945,48.0578,42400.0
2013-10-09 13:00:00,60.74,61.05,60.72,60.99,29600.0,48.0578,48.3031,48.042,48.2556,29600.0
2013-10-09 13:30:00,61.0,61.24,61.0,61.2,20900.0,48.2635,48.4534,48.2635,48.4218,20900.0
2013-10-09 14:00:00,61.21,61.26,60.93,61.01,65500.0,48.4297,48.4693,48.2082,48.2715,65500.0
2013-10-09 14:30:00,61.01,61.11,60.93,61.03,26700.0,48.2715,48.3506,48.2082,48.2873,26700.0
2013-10-09 15:00:00,61.01,61.07,60.88,60.93,39600.0,48.2715,48.3189,48.1686,48.2082,39600.0
2013-10-09 15:30:00,60.93,60.97,60.66,60.81,135300.0,48.2082,48.2398,47.9945,48.1132,135300.0
2013-10-10 09:30:00,61.44,61.66,60.83,61.49,129900.0,48.6117,48.7857,48.129,48.6512,129900.0
2013-10-10 10:00:00,61.49,61.55,61.27,61.33,43200.0,48.6512,48.6987,48.4772,48.5246,43200.0
2013-10-10 10:30:00,61.32,61.58,61.31,61.42,52700.0,48.5167,48.7224,48.5088,48.5959,52700.0
2013-10-10 11:00:00,61.41,61.48,61.32,61.43,37200.0,48.5879,48.6433,48.5167,48.6038,37200.0
2013-10-10 11:30:00,61.46,61.72,61.4,61.72,42800.0,48.6275,48.8332,48.58,48.8332,42800.0
2013-10-10 12:00:00,61.72,61.88,61.7,61.86,64800.0,48.8332,48.9598,48.8174,48.944,64800.0
2013-10-10 12:30:00,61.88,61.91,61.82,61.82,39900.0,48.9598,48.9835,48.9123,48.9123,39900.0
2013-10-10 13:00:00,61.79,61.85,61.58,61.63,79000.0,48.8886,48.9361,48.7224,48.762,79000.0
2013-10-10 13:30:00,61.61,61.67,61.39,61.45,85600.0,48.7462,48.7937,48.5721,48.6196,85600.0
2013-10-10 14:00:00,61.45,61.54,61.35,61.37,37400.0,48.6196,48.6908,48.5405,48.5563,37400.0
2013-10-10 14:30:00,61.38,61.44,61.26,61.28,51200.0,48.5642,48.6117,48.4693,48.4851,51200.0
2013-10-10 15:00:00,61.28,61.6,61.28,61.55,84900.0,48.4851,48.7383,48.4851,48.6987,84900.0
2013-10-10 15:30:00,61.56,61.63,61.46,61.63,118300.0,48.7066,48.762,48.6275,48.762,118300.0
2013-10-11 09:30:00,61.61,61.61,61.06,61.23,156900.0,48.7462,48.7462,48.311,48.4455,156900.0
2013-10-11 10:00:00,61.22,61.22,60.75,60.79,95300.0,48.4376,48.4376,48.0657,48.0974,95300.0
2013-10-11 10:30:00,60.8,60.87,60.48,60.71,99300.0,48.1053,48.1607,47.8521,48.0341,99300.0
2013-10-11 11:00:00,60.68,60.76,60.59,60.68,76600.0,48.0104,48.0737,47.9392,48.0104,76600.0
2013-10-11 11:30:00,60.68,60.83,60.68,60.8,56000.0,48.0104,48.129,48.0104,48.1053,56000.0
2013-10-11 12:00:00,60.82,61.18,60.79,60.97,79900.0,48.1211,48.406,48.0974,48.2398,79900.0
2013-10-11 12:30:00,60.96,60.97,60.88,60.93,38100.0,48.2319,48.2398,48.1686,48.2082,38100.0
2013-10-11 13:00:00,60.92,60.98,60.86,60.9,52900.0,48.2002,48.2477,48.1528,48.1844,52900.0
2013-10-11 13:30:00,60.91,60.92,60.84,60.9,36000.0,48.1923,48.2002,48.137,48.1844,36000.0
2013-10-11 14:00:00,60.89,60.96,60.84,60.85,49500.0,48.1765,48.2319,48.137,48.1449,49500.0
2013-10-11 14:30:00,60.85,60.86,60.79,60.84,71200.0,48.1449,48.1528,48.0974,48.137,71200.0
2013-10-11 15:00:00,60.84,60.95,60.81,60.93,101700.0,48.137,48.224,48.1132,48.2082,101700.0
2013-10-11 15:30:00,60.93,61.15,60.84,61.15,254200.0,48.2082,48.3822,48.137,48.3822,254200.0
2013-10-14 09:30:00,60.98,61.47,60.75,61.3,100700.0,48.2477,48.6354,48.0657,48.5009,100700.0
2013-10-14 10:00:00,61.3,61.63,61.15,61.63,66200.0,48.5009,48.762,48.3822,48.762,66200.0
2013-10-14 10:30:00,61.64,61.87,61.64,61.83,53600.0,48.7699,48.9519,48.7699,48.9202,53600.0
2013-10-14 11:00:00,61.83,62.04,61.81,61.99,47600.0,48.9202,49.0864,48.9044,49.0468,47600.0
2013-10-14 11:30:00,61.98,62.25,61.92,62.21,47200.0,49.0389,49.2526,48.9915,49.2209,47200.0
2013-10-14 12:00:00,62.2,62.3,61.97,62.11,110500.0,49.213,49.2921,49.031,49.1418,110500.0
2013-10-14 12:30:00,62.11,62.28,62.09,62.23,32300.0,49.1418,49.2763,49.126,49.2367,32300.0
2013-10-14 13:00:00,62.23,62.4,62.21,62.34,30200.0,49.2367,49.3712,49.2209,49.3238,30200.0
2013-10-14 13:30:00,62.34,62.37,62.22,62.26,24300.0,49.3238,49.3475,49.2288,49.2605,24300.0
2013-10-14 14:00:00,62.24,62.43,62.24,62.41,41500.0,49.2446,49.395,49.2446,49.3791,41500.0
2013-10-14 14:30:00,62.43,62.52,62.35,62.44,36000.0,49.395,49.4662,49.3317,49.4029,36000.0
2013-10-14 15:00:00,62.44,62.62,62.39,62.61,40600.0,49.4029,49.5453,49.3633,49.5374,40600.0
2013-10-14 15:30:00,62.61,62.66,62.49,62.59,107500.0,49.5374,49.5769,49.4424,49.5216,107500.0
2013-10-15 09:30:00,62.45,62.79,61.94,62.4,176100.0,49.4108,49.6798,49.0073,49.3712,176100.0
2013-10-15 10:00:00,62.44,62.92,62.31,62.56,93300.0,49.4029,49.7827,49.3,49.4978,93300.0
2013-10-15 10:30:00,62.55,62.74,62.51,62.62,81300.0,49.4899,49.6402,49.4583,49.5453,81300.0
2013-10-15 11:00:00,62.6,62.86,62.59,62.7,34300.0,49.5295,49.7352,49.5216,49.6086,34300.0
2013-10-15 11:30:00,62.7,62.82,62.41,62.45,35200.0,49.6086,49.7035,49.3791,49.4108,35200.0
2013-10-15 12:00:00,62.42,62.42,62.21,62.23,24000.0,49.3871,49.3871,49.2209,49.2367,24000.0
2013-10-15 12:30:00,62.21,62.31,62.17,62.25,29700.0,49.2209,49.3,49.1893,49.2526,29700.0
2013-10-15 13:00:00,62.23,62.33,62.14,62.14,24600.0,49.2367,49.3158,49.1655,49.1655,24600.0
2013-10-15 13:30:00,62.11,62.2,62.06,62.09,18500.0,49.1418,49.213,49.1022,49.126,18500.0
2013-10-15 14:00:00,62.08,62.14,61.91,61.91,31200.0,49.118,49.1655,48.9835,48.9835,31200.0
2013-10-15 14:30:00,61.9,62.05,61.8,61.99,45200.0,48.9756,49.0943,48.8965,49.0468,45200.0
2013-10-15 15:00:00,62.0,62.21,61.94,62.21,61600.0,49.0548,49.2209,49.0073,49.2209,61600.0
2013-10-15 15:30:00,62.18,62.18,61.96,61.97,112500.0,49.1972,49.1972,49.0231,49.031,112500.0
2013-10-16 09:30:00,62.43,62.74,62.13,62.72,81300.0,49.395,49.6402,49.1576,49.6244,81300.0
2013-10-16 10:00:00,62.7,62.73,62.35,62.4,37200.0,49.6086,49.6323,49.3317,49.3712,37200.0
2013-10-16 10:30:00,62.42,62.64,62.4,62.64,27500.0,49.3871,49.5611,49.3712,49.5611,27500.0
2013-10-16 11:00:00,62.61,62.72,62.36,62.36,30700.0,49.5374,49.6244,49.3396,49.3396,30700.0
2013-10-16 11:30:00,62.35,62.44,62.29,62.3,44000.0,49.3317,49.4029,49.2842,49.2921,44000.0
2013-10-16 12:00:00,62.29,62.44,62.29,62.37,34500.0,49.2842,49.4029,49.2842,49.3475,34500.0
2013-10-16 12:30:00,62.34,62.42,62.29,62.37,29100.0,49.3238,49.3871,49.2842,49.3475,29100.0
2013-10-16 13:00:00,62.39,62.43,62.29,62.36,19600.0,49.3633,49.395,49.2842,49.3396,19600.0
2013-10-16 13:30:00,62.36,62.44,62.33,62.33,22300.0,49.3396,49.4029,49.3158,49.3158,22300.0
2013-10-16 14:00:00,62.34,62.37,62.17,62.17,33200.0,49.3238,49.3475,49.1893,49.1893,33200.0
2013-10-16 14:30:00,62.17,62.21,62.15,62.2,32800.0,49.1893,49.2209,49.1734,49.213,32800.0
2013-10-16 15:00:00,62.2,62.34,62.14,62.29,44600.0,49.213,49.3238,49.1655,49.2842,44600.0
2013-10-16 15:30:00,62.27,62.32,62.21,62.26,137400.0,49.2684,49.3079,49.2209,49.2605,137400.0
2013-10-17 09:30:00,62.14,62.71,62.02,62.39,75200.0,49.1655,49.6165,49.0706,49.3633,75200.0
2013-10-17 10:00:00,62.41,62.71,62.36,62.52,44900.0,49.3791,49.6165,49.3396,49.4662,44900.0
2013-10-17 10:30:00,62.5,62.54,62.16,62.51,59800.0,49.4504,49.482,49.1813,49.4583,59800.0
2013-10-17 11:00:00,62.51,62.86,62.51,62.78,66400.0,49.4583,49.7352,49.4583,49.6719,66400.0
2013-10-17 11:30:00,62.78,62.83,62.6,62.65,50500.0,49.6719,49.7115,49.5295,49.569,50500.0
2013-10-17 12:00:00,62.66,62.69,62.58,62.68,20700.0,49.5769,49.6007,49.5137,49.5928,20700.0
2013-10-17 12:30:00,62.68,62.9,62.68,62.89,16100.0,49.5928,49.7668,49.5928,49.7589,16100.0
2013-10-17 13:00:00,62.89,63.03,62.85,62.86,55300.0,49.7589,49.8697,49.7273,49.7352,55300.0
2013-10-17 13:30:00,62.85,62.9,62.71,62.71,45400.0,49.7273,49.7668,49.6165,49.6165,45400.0
2013-10-17 14:00:00,62.72,62.79,62.67,62.78,47000.0,49.6244,49.6798,49.5849,49.6719,47000.0
2013-10-17 14:30:00,62.79,62.83,62.7,62.7,52300.0,49.6798,49.7115,49.6086,49.6086,52300.0
2013-10-17 15:00:00,62.7,62.7,62.57,62.7,71400.0,49.6086,49.6086,49.5057,49.6086,71400.0
2013-10-17 15:30:00,62.69,62.76,62.61,62.7,208700.0,49.6007,49.6561,49.5374,49.6086,208700.0
2013-10-18 09:30:00,63.07,63.11,62.67,63.06,75000.0,49.9013,49.933,49.5849,49.8934,75000.0
2013-10-18 10:00:00,63.08,63.16,62.96,63.09,50400.0,49.9093,49.9725,49.8143,49.9172,50400.0
2013-10-18 10:30:00,63.1,63.3,63.07,63.11,37000.0,49.9251,50.0833,49.9013,49.933,37000.0
2013-10-18 11:00:00,63.09,63.46,63.03,63.46,41000.0,49.9172,50.2099,49.8697,50.2099,41000.0
2013-10-18 11:30:00,63.46,63.68,63.46,63.56,33000.0,50.2099,50.384,50.2099,50.289,33000.0
2013-10-18 12:00:00,63.57,63.79,63.55,63.75,35800.0,50.2969,50.471,50.2811,50.4394,35800.0
2013-10-18 12:30:00,63.74,63.84,63.66,63.74,31700.0,50.4314,50.5106,50.3682,50.4314,31700.0
2013-10-18 13:00:00,63.72,63.98,63.7,63.95,35000.0,50.4156,50.6213,50.3998,50.5976,35000.0
2013-10-18 13:30:00,63.93,64.09,63.92,63.99,46100.0,50.5818,50.7084,50.5739,50.6293,46100.0
2013-10-18 14:00:00,64.0,64.12,63.98,64.09,32600.0,50.6372,50.7321,50.6213,50.7084,32600.0
2013-10-18 14:30:00,64.09,64.2,64.04,64.16,51800.0,50.7084,50.7954,50.6688,50.7638,51800.0
2013-10-18 15:00:00,64.16,64.17,64.09,64.13,65100.0,50.7638,50.7717,50.7084,50.74,65100.0
2013-10-18 15:30:00,64.14,64.21,64.07,64.19,134800.0,50.7479,50.8033,50.6925,50.7875,134800.0
2013-10-21 09:30:00,64.44,64.6,63.62,63.97,115600.0,50.9853,51.1119,50.3365,50.6134,115600.0
2013-10-21 10:00:00,63.98,63.99,63.65,63.67,90400.0,50.6213,50.6293,50.3602,50.3761,90400.0
2013-10-21 10:30:00,63.65,63.78,63.49,63.55,49500.0,50.3602,50.4631,50.2336,50.2811,49500.0
2013-10-21 11:00:00,63.55,63.7,63.52,63.67,30500.0,50.2811,50.3998,50.2574,50.3761,30500.0
2013-10-21 11:30:00,63.67,63.69,63.57,63.59,28500.0,50.3761,50.3919,50.2969,50.3128,28500.0
2013-10-21 12:00:00,63.59,63.6,63.37,63.37,47200.0,50.3128,50.3207,50.1387,50.1387,47200.0
2013-10-21 12:30:00,63.37,63.39,63.08,63.2,93100.0,50.1387,50.1545,49.9093,50.0042,93100.0
2013-10-21 13:00:00,63.2,63.37,63.13,63.36,62600.0,50.0042,50.1387,49.9488,50.1308,62600.0
2013-10-21 13:30:00,63.35,63.56,63.35,63.53,47900.0,50.1229,50.289,50.1229,50.2653,47900.0
2013-10-21 14:00:00,63.52,63.61,63.5,63.57,62800.0,50.2574,50.3286,50.2416,50.2969,62800.0
2013-10-21 14:30:00,63.56,63.57,63.51,63.52,88400.0,50.289,50.2969,50.2495,50.2574,88400.0
2013-10-21 15:00:00,63.52,63.53,63.45,63.45,98000.0,50.2574,50.2653,50.202,50.202,98000.0
2013-10-21 15:30:00,63.45,63.56,63.43,63.5,233700.0,50.202,50.289,50.1862,50.2416,233700.0
2013-10-22 09:30:00,63.9,64.35,63.64,64.31,54100.0,50.558,50.9141,50.3523,50.8824,54100.0
2013-10-22 10:00:00,64.33,64.5,64.28,64.4,60200.0,50.8983,51.0328,50.8587,50.9536,60200.0
2013-10-22 10:30:00,64.39,64.44,63.87,64.02,32200.0,50.9457,50.9853,50.5343,50.653,32200.0
2013-10-22 11:00:00,64.02,64.12,63.94,64.0,27900.0,50.653,50.7321,50.5897,50.6372,27900.0
2013-10-22 11:30:00,64.04,64.17,63.97,64.09,32600.0,50.6688,50.7717,50.6134,50.7084,32600.0
2013-10-22 12:00:00,64.08,64.14,63.98,64.12,49700.0,50.7005,50.7479,50.6213,50.7321,49700.0
2013-10-22 12:30:00,64.13,64.29,64.07,64.16,71300.0,50.74,50.8666,50.6925,50.7638,71300.0
2013-10-22 13:00:00,64.16,64.33,64.09,64.28,43400.0,50.7638,50.8983,50.7084,50.8587,43400.0
2013-10-22 13:30:00,64.27,64.47,64.24,64.41,28900.0,50.8508,51.009,50.8271,50.9616,28900.0
2013-10-22 14:00:00,64.41,64.46,64.26,64.35,33600.0,50.9616,51.0011,50.8429,50.9141,33600.0
2013-10-22 14:30:00,64.34,64.45,64.31,64.45,47400.0,50.9062,50.9932,50.8824,50.9932,47400.0
2013-10-22 15:00:00,64.46,64.49,64.29,64.34,73400.0,51.0011,51.0249,50.8666,50.9062,73400.0
2013-10-22 15:30:00,64.33,64.46,64.33,64.41,157000.0,50.8983,51.0011,50.8983,50.9616,157000.0
2013-10-23 09:30:00,63.85,63.87,63.53,63.67,87900.0,50.5185,50.5343,50.2653,50.3761,87900.0
2013-10-23 10:00:00,63.67,64.2,63.61,64.0,69600.0,50.3761,50.7954,50.3286,50.6372,69600.0
2013-10-23 10:30:00,63.99,64.11,63.8,64.01,42800.0,50.6293,50.7242,50.4789,50.6451,42800.0
2013-10-23 11:00:00,64.01,64.34,63.99,64.18,55400.0,50.6451,50.9062,50.6293,50.7796,55400.0
2013-10-23 11:30:00,64.17,64.33,64.17,64.29,29600.0,50.7717,50.8983,50.7717,50.8666,29600.0
2013-10-23 12:00:00,64.28,64.29,64.05,64.07,35000.0,50.8587,50.8666,50.6767,50.6925,35000.0
2013-10-23 12:30:00,64.07,64.13,64.02,64.13,28900.0,50.6925,50.74,50.653,50.74,28900.0
2013-10-23 13:00:00,64.13,64.16,64.08,64.13,32600.0,50.74,50.7638,50.7005,50.74,32600.0
2013-10-23 13:30:00,64.15,64.15,63.95,64.05,40300.0,50.7558,50.7558,50.5976,50.6767,40300.0
2013-10-23 14:00:00,64.05,64.17,63.99,64.0,49600.0,50.6767,50.7717,50.6293,50.6372,49600.0
2013-10-23 14:30:00,64.0,64.03,63.82,63.84,113900.0,50.6372,50.6609,50.4947,50.5106,113900.0
2013-10-23 15:00:00,63.84,63.85,63.58,63.6,97800.0,50.5106,50.5185,50.3049,50.3207,97800.0
2013-10-23 15:30:00,63.6,63.64,63.47,63.63,180200.0,50.3207,50.3523,50.2178,50.3444,180200.0
2013-10-24 09:30:00,63.89,64.21,63.68,63.91,50200.0,50.5501,50.8033,50.384,50.566,50200.0
2013-10-24 10:00:00,63.88,64.02,63.72,63.86,48700.0,50.5422,50.653,50.4156,50.5264,48700.0
2013-10-24 10:30:00,63.82,63.96,63.73,63.94,37800.0,50.4947,50.6055,50.4235,50.5897,37800.0
2013-10-24 11:00:00,63.98,64.17,63.95,64.11,32800.0,50.6213,50.7717,50.5976,50.7242,32800.0
2013-10-24 11:30:00,64.12,64.31,64.1,64.26,27300.0,50.7321,50.8824,50.7163,50.8429,27300.0
2013-10-24 12:00:00,64.29,64.42,64.17,64.34,43200.0,50.8666,50.9695,50.7717,50.9062,43200.0
2013-10-24 12:30:00,64.34,64.35,64.29,64.35,36000.0,50.9062,50.9141,50.8666,50.9141,36000.0
2013-10-24 13:00:00,64.35,64.35,64.29,64.35,25700.0,50.9141,50.9141,50.8666,50.9141,25700.0
2013-10-24 13:30:00,64.34,64.37,64.26,64.33,24100.0,50.9062,50.9299,50.8429,50.8983,24100.0
2013-10-24 14:00:00,64.32,64.35,64.24,64.25,26600.0,50.8903,50.9141,50.8271,50.835,26600.0
2013-10-24 14:30:00,64.25,64.32,64.21,64.32,40000.0,50.835,50.8903,50.8033,50.8903,40000.0
2013-10-24 15:00:00,64.3,64.35,64.25,64.27,58200.0,50.8745,50.9141,50.835,50.8508,58200.0
2013-10-24 15:30:00,64.27,64.27,64.15,64.16,135900.0,50.8508,50.8508,50.7558,50.7638,135900.0
2013-10-25 09:30:00,64.44,64.44,63.78,63.89,42800.0,50.9853,50.9853,50.4631,50.5501,42800.0
2013-10-25 10:00:00,63.91,64.07,63.89,64.01,51000.0,50.566,50.6925,50.5501,50.6451,51000.0
2013-10-25 10:30:00,64.0,64.02,63.53,63.56,73200.0,50.6372,50.653,50.2653,50.289,73200.0
2013-10-25 11:00:00,63.55,63.58,63.31,63.31,86800.0,50.2811,50.3049,50.0912,50.0912,86800.0
2013-10-25 11:30:00,63.32,63.39,63.01,63.04,108900.0,50.0991,50.1545,49.8539,49.8776,108900.0
2013-10-25 12:00:00,63.05,63.07,62.73,62.81,128700.0,49.8855,49.9013,49.6323,49.6956,128700.0
2013-10-25 12:30:00,62.81,62.87,62.72,62.84,104600.0,49.6956,49.7431,49.6244,49.7194,104600.0
2013-10-25 13:00:00,62.85,63.0,62.8,62.95,85500.0,49.7273,49.846,49.6877,49.8064,85500.0
2013-10-25 13:30:00,62.95,63.2,62.93,62.97,77600.0,49.8064,50.0042,49.7906,49.8222,77600.0
2013-10-25 14:00:00,62.98,63.22,62.97,63.19,98300.0,49.8301,50.02,49.8222,49.9963,98300.0
2013-10-25 14:30:00,63.19,63.22,63.11,63.13,113600.0,49.9963,50.02,49.933,49.9488,113600.0
2013-10-25 15:00:00,63.14,63.19,62.97,62.97,127900.0,49.9567,49.9963,49.8222,49.8222,127900.0
2013-10-25 15:30:00,62.97,63.33,62.96,63.32,403400.0,49.8222,50.1071,49.8143,50.0991,403400.0
2013-10-28 09:30:00,63.22,63.49,63.12,63.21,57900.0,50.02,50.2336,49.9409,50.0121,57900.0
2013-10-28 10:00:00,63.18,63.32,62.7,62.78,161900.0,49.9884,50.0991,49.6086,49.6719,161900.0
2013-10-28 10:30:00,62.77,63.02,62.67,62.75,142800.0,49.664,49.8618,49.5849,49.6482,142800.0
2013-10-28 11:00:00,62.74,62.94,62.61,62.86,73000.0,49.6402,49.7985,49.5374,49.7352,73000.0
2013-10-28 11:30:00,62.87,62.94,62.73,62.84,70200.0,49.7431,49.7985,49.6323,49.7194,70200.0
2013-10-28 12:00:00,62.84,63.18,62.83,63.12,57800.0,49.7194,49.9884,49.7115,49.9409,57800.0
2013-10-28 12:30:00,63.12,63.3,63.0,63.22,41800.0,49.9409,50.0833,49.846,50.02,41800.0
2013-10-28 13:00:00,63.23,63.29,62.96,62.97,52600.0,50.0279,50.0754,49.8143,49.8222,52600.0
2013-10-28 13:30:00,62.97,63.08,62.88,62.92,62900.0,49.8222,49.9093,49.751,49.7827,62900.0
2013-10-28 14:00:00,62.96,63.15,62.94,63.1,57600.0,49.8143,49.9646,49.7985,49.9251,57600.0
2013-10-28 14:30:00,63.12,63.25,63.0,63.19,121300.0,49.9409,50.0438,49.846,49.9963,121300.0
2013-10-28 15:00:00,63.19,63.21,63.03,63.03,113900.0,49.9963,50.0121,49.8697,49.8697,113900.0
2013-10-28 15:30:00,63.04,63.15,62.86,63.03,276000.0,49.8776,49.9646,49.7352,49.8697,276000.0
2013-10-29 09:30:00,61.62,61.62,58.01,59.51,572600.0,48.7541,48.7541,45.8978,47.0846,572600.0
2013-10-29 10:00:00,59.46,59.93,59.19,59.37,234800.0,47.0451,47.417,46.8315,46.9739,234800.0
2013-10-29 10:30:00,59.39,59.5,59.17,59.36,183300.0,46.9897,47.0767,46.8156,46.966,183300.0
2013-10-29 11:00:00,59.35,59.36,58.63,58.9,321400.0,46.9581,46.966,46.3884,46.602,321400.0
2013-10-29 11:30:00,58.92,58.92,58.52,58.72,167400.0,46.6178,46.6178,46.3014,46.4596,167400.0
2013-10-29 12:00:00,58.75,59.06,58.47,58.82,239000.0,46.4833,46.7286,46.2618,46.5387,239000.0
2013-10-29 12:30:00,58.83,58.84,58.72,58.74,202400.0,46.5466,46.5545,46.4596,46.4754,202400.0
2013-10-29 13:00:00,58.74,58.94,58.64,58.72,203100.0,46.4754,46.6337,46.3963,46.4596,203100.0
2013-10-29 13:30:00,58.71,58.71,58.42,58.6,185100.0,46.4517,46.4517,46.2222,46.3647,185100.0
2013-10-29 14:00:00,58.6,58.61,58.14,58.22,214700.0,46.3647,46.3726,46.0007,46.064,214700.0
2013-10-29 14:30:00,58.23,58.39,58.23,58.35,193500.0,46.0719,46.1985,46.0719,46.1669,193500.0
2013-10-29 15:00:00,58.35,58.48,58.22,58.31,230600.0,46.1669,46.2697,46.064,46.1352,230600.0
2013-10-29 15:30:00,58.31,58.46,58.23,58.46,556600.0,46.1352,46.2539,46.0719,46.2539,556600.0
2013-10-30 09:30:00,58.43,58.7,57.39,57.75,382200.0,46.2301,46.4438,45.4073,45.6921,382200.0
2013-10-30 10:00:00,57.78,58.13,57.51,58.06,332900.0,45.7159,45.9928,45.5022,45.9374,332900.0
2013-10-30 10:30:00,58.11,58.19,57.75,57.8,151700.0,45.977,46.0403,45.6921,45.7317,151700.0
2013-10-30 11:00:00,57.8,57.81,57.54,57.55,245000.0,45.7317,45.7396,45.526,45.5339,245000.0
2013-10-30 11:30:00,57.55,57.61,57.45,57.52,120100.0,45.5339,45.5814,45.4548,45.5101,120100.0
2013-10-30 12:00:00,57.51,57.7,57.51,57.64,91700.0,45.5022,45.6526,45.5022,45.6051,91700.0
2013-10-30 12:30:00,57.62,57.77,57.62,57.77,64800.0,45.5893,45.708,45.5893,45.708,64800.0
2013-10-30 13:00:00,57.77,57.77,57.63,57.64,101900.0,45.708,45.708,45.5972,45.6051,101900.0
2013-10-30 13:30:00,57.62,57.71,57.4,57.64,89500.0,45.5893,45.6605,45.4152,45.6051,89500.0
2013-10-30 14:00:00,57.65,57.7,57.16,57.22,184200.0,45.613,45.6526,45.2253,45.2728,184200.0
2013-10-30 14:30:00,57.21,57.4,57.15,57.29,127300.0,45.2649,45.4152,45.2174,45.3282,127300.0
2013-10-30 15:00:00,57.29,57.49,57.23,57.48,155800.0,45.3282,45.4864,45.2807,45.4785,155800.0
2013-10-30 15:30:00,57.48,57.63,57.4,57.49,325500.0,45.4785,45.5972,45.4152,45.4864,325500.0
2013-10-31 09:30:00,57.41,58.08,57.41,57.58,90700.0,45.4231,45.9532,45.4231,45.5576,90700.0
2013-10-31 10:00:00,57.57,57.66,57.31,57.61,57900.0,45.5497,45.6209,45.344,45.5814,57900.0
2013-10-31 10:30:00,57.62,57.82,57.58,57.73,62600.0,45.5893,45.7475,45.5576,45.6763,62600.0
2013-10-31 11:00:00,57.74,57.79,57.55,57.64,107700.0,45.6842,45.7238,45.5339,45.6051,107700.0
2013-10-31 11:30:00,57.65,58.17,57.54,58.11,121000.0,45.613,46.0244,45.526,45.977,121000.0
2013-10-31 12:00:00,58.1,58.21,57.91,58.2,76400.0,45.969,46.0561,45.8187,46.0482,76400.0
2013-10-31 12:30:00,58.19,58.76,58.15,58.75,123900.0,46.0403,46.4912,46.0086,46.4833,123900.0
2013-10-31 13:00:00,58.75,58.98,58.67,58.97,84000.0,46.4833,46.6653,46.42,46.6574,84000.0
2013-10-31 13:30:00,58.97,59.05,58.71,58.85,92100.0,46.6574,46.7207,46.4517,46.5625,92100.0
2013-10-31 14:00:00,58.83,59.01,58.74,58.84,59100.0,46.5466,46.689,46.4754,46.5545,59100.0
2013-10-31 14:30:00,58.84,58.87,58.56,58.58,69600.0,46.5545,46.5783,46.333,46.3488,69600.0
2013-10-31 15:00:00,58.59,58.63,58.46,58.53,67200.0,46.3567,46.3884,46.2539,46.3093,67200.0
2013-10-31 15:30:00,58.53,58.56,58.33,58.38,227200.0,46.3093,46.333,46.151,46.1906,227200.0
2013-11-01 09:30:00,58.57,58.75,57.77,57.89,142700.0,46.3409,46.4833,45.708,45.8029,142700.0
2013-11-01 10:00:00,57.89,58.24,57.81,58.09,78700.0,45.8029,46.0798,45.7396,45.9611,78700.0
2013-11-01 10:30:00,58.09,58.1,57.93,58.08,81800.0,45.9611,45.969,45.8345,45.9532,81800.0
2013-11-01 11:00:00,58.09,58.09,57.85,58.05,94000.0,45.9611,45.9611,45.7712,45.9295,94000.0
2013-11-01 11:30:00,58.04,58.05,57.91,57.95,54700.0,45.9216,45.9295,45.8187,45.8504,54700.0
2013-11-01 12:00:00,57.93,58.1,57.93,58.04,62900.0,45.8345,45.969,45.8345,45.9216,62900.0
2013-11-01 12:30:00,58.04,58.14,57.93,58.13,75200.0,45.9216,46.0007,45.8345,45.9928,75200.0
2013-11-01 13:00:00,58.12,58.15,57.96,58.03,43200.0,45.9849,46.0086,45.8583,45.9137,43200.0
2013-11-01 13:30:00,58.02,58.19,57.99,58.18,50200.0,45.9058,46.0403,45.882,46.0323,50200.0
2013-11-01 14:00:00,58.18,58.38,58.16,58.33,47100.0,46.0323,46.1906,46.0165,46.151,47100.0
2013-11-01 14:30:00,58.33,58.37,58.18,58.22,68400.0,46.151,46.1827,46.0323,46.064,68400.0
2013-11-01 15:00:00,58.23,58.41,58.19,58.39,95100.0,46.0719,46.2143,46.0403,46.1985,95100.0
2013-11-01 15:30:00,58.4,58.53,58.34,58.35,211400.0,46.2064,46.3093,46.1589,46.1669,211400.0
2013-11-04 09:30:00,58.45,58.82,58.43,58.82,150300.0,46.246,46.5387,46.2301,46.5387,150300.0
2013-11-04 10:00:00,58.83,59.12,58.72,58.97,121800.0,46.5466,46.7761,46.4596,46.6574,121800.0
2013-11-04 10:30:00,58.98,59.11,58.8,58.83,48200.0,46.6653,46.7682,46.5229,46.5466,48200.0
2013-11-04 11:00:00,58.82,58.88,58.73,58.78,46400.0,46.5387,46.5862,46.4675,46.5071,46400.0
2013-11-04 11:30:00,58.77,58.81,58.63,58.68,35700.0,46.4992,46.5308,46.3884,46.4279,35700.0
2013-11-04 12:00:00,58.68,58.72,58.64,58.66,20500.0,46.4279,46.4596,46.3963,46.4121,20500.0
2013-11-04 12:30:00,58.66,58.81,58.64,58.8,40100.0,46.4121,46.5308,46.3963,46.5229,40100.0
2013-11-04 13:00:00,58.81,58.87,58.76,58.81,37800.0,46.5308,46.5783,46.4912,46.5308,37800.0
2013-11-04 13:30:00,58.8,59.0,58.77,58.98,58000.0,46.5229,46.6811,46.4992,46.6653,58000.0
2013-11-04 14:00:00,58.99,59.0,58.93,58.97,54000.0,46.6732,46.6811,46.6257,46.6574,54000.0
2013-11-04 14:30:00,58.98,59.08,58.95,59.02,72300.0,46.6653,46.7444,46.6416,46.697,72300.0
2013-11-04 15:00:00,59.01,59.03,58.95,58.98,73200.0,46.689,46.7049,46.6416,46.6653,73200.0
2013-11-04 15:30:00,58.99,59.06,58.97,59.01,223200.0,46.6732,46.7286,46.6574,46.689,223200.0
2013-11-05 09:30:00,58.96,59.14,58.76,59.05,187100.0,46.6495,46.7919,46.4912,46.7207,187100.0
2013-11-05 10:00:00,59.05,59.05,58.68,58.83,117400.0,46.7207,46.7207,46.4279,46.5466,117400.0
2013-11-05 10:30:00,58.85,58.9,58.45,58.49,84000.0,46.5625,46.602,46.246,46.2776,84000.0
2013-11-05 11:00:00,58.51,58.54,58.07,58.08,96900.0,46.2934,46.3172,45.9453,45.9532,96900.0
2013-11-05 11:30:00,58.09,58.56,58.04,58.49,80200.0,45.9611,46.333,45.9216,46.2776,80200.0
2013-11-05 12:00:00,58.47,58.68,58.44,58.68,33900.0,46.2618,46.4279,46.2381,46.4279,33900.0
2013-11-05 12:30:00,58.7,58.73,58.39,58.44,56200.0,46.4438,46.4675,46.1985,46.2381,56200.0
2013-11-05 13:00:00,58.44,58.68,58.44,58.66,67100.0,46.2381,46.4279,46.2381,46.4121,67100.0
2013-11-05 13:30:00,58.66,58.71,58.44,58.44,104600.0,46.4121,46.4517,46.2381,46.2381,104600.0
2013-11-05 14:00:00,58.45,58.7,58.44,58.69,60000.0,46.246,46.4438,46.2381,46.4359,60000.0
2013-11-05 14:30:00,58.69,58.76,58.67,58.73,88500.0,46.4359,46.4912,46.42,46.4675,88500.0
2013-11-05 15:00:00,58.72,58.77,58.61,58.63,115000.0,46.4596,46.4992,46.3726,46.3884,115000.0
2013-11-05 15:30:00,58.62,58.63,58.42,58.45,206400.0,46.3805,46.3884,46.2222,46.246,206400.0
2013-11-06 09:30:00,58.78,58.8,58.28,58.37,64100.0,46.5071,46.5229,46.1115,46.1827,64100.0
2013-11-06 10:00:00,58.41,58.52,58.24,58.24,66100.0,46.2143,46.3014,46.0798,46.0798,66100.0
2013-11-06 10:30:00,58.24,58.45,58.12,58.16,63200.0,46.0798,46.246,45.9849,46.0165,63200.0
2013-11-06 11:00:00,58.14,58.14,57.97,58.06,44600.0,46.0007,46.0007,45.8662,45.9374,44600.0
2013-11-06 11:30:00,58.07,58.15,58.0,58.03,66800.0,45.9453,46.0086,45.8899,45.9137,66800.0
2013-11-06 12:00:00,58.02,58.15,58.0,58.14,30900.0,45.9058,46.0086,45.8899,46.0007,30900.0
2013-11-06 12:30:00,58.14,58.21,57.92,57.96,57200.0,46.0007,46.0561,45.8266,45.8583,57200.0
2013-11-06 13:00:00,57.99,57.99,57.8,57.94,58600.0,45.882,45.882,45.7317,45.8425,58600.0
2013-11-06 13:30:00,57.93,57.93,57.47,57.57,349400.0,45.8345,45.8345,45.4706,45.5497,349400.0
2013-11-06 14:00:00,57.58,57.84,57.54,57.65,195300.0,45.5576,45.7633,45.526,45.613,195300.0
2013-11-06 14:30:00,57.65,57.76,57.64,57.7,100000.0,45.613,45.7,45.6051,45.6526,100000.0
2013-11-06 15:00:00,57.7,57.75,57.64,57.67,105200.0,45.6526,45.6921,45.6051,45.6288,105200.0
2013-11-06 15:30:00,57.67,57.72,57.6,57.63,269500.0,45.6288,45.6684,45.5734,45.5972,269500.0
2013-11-07 09:30:00,57.7,57.9,57.29,57.62,242900.0,45.6526,45.8108,45.3282,45.5893,242900.0
2013-11-07 10:00:00,57.63,57.8,57.52,57.68,107800.0,45.5972,45.7317,45.5101,45.6367,107800.0
2013-11-07 10:30:00,57.68,57.73,57.49,57.66,263600.0,45.6367,45.6763,45.4864,45.6209,263600.0
2013-11-07 11:00:00,57.68,57.71,57.47,57.56,107100.0,45.6367,45.6605,45.4706,45.5418,107100.0
2013-11-07 11:30:00,57.55,57.72,57.51,57.68,65400.0,45.5339,45.6684,45.5022,45.6367,65400.0
2013-11-07 12:00:00,57.7,57.75,57.65,57.69,59100.0,45.6526,45.6921,45.613,45.6447,59100.0
2013-11-07 12:30:00,57.69,57.81,57.67,57.75,172900.0,45.6447,45.7396,45.6288,45.6921,172900.0
2013-11-07 13:00:00,57.76,57.8,57.67,57.71,72300.0,45.7,45.7317,45.6288,45.6605,72300.0
2013-11-07 13:30:00,57.69,57.76,57.64,57.68,72100.0,45.6447,45.7,45.6051,45.6367,72100.0
2013-11-07 14:00:00,57.67,57.72,57.53,57.59,93100.0,45.6288,45.6684,45.5181,45.5655,93100.0
2013-11-07 14:30:00,57.58,57.69,57.55,57.59,76400.0,45.5576,45.6447,45.5339,45.5655,76400.0
2013-11-07 15:00:00,57.59,57.66,57.53,57.54,102900.0,45.5655,45.6209,45.5181,45.526,102900.0
2013-11-07 15:30:00,57.53,57.59,57.44,57.47,281300.0,45.5181,45.5655,45.4469,45.4706,281300.0
2013-11-08 09:30:00,57.75,58.26,57.6,58.08,140400.0,45.6921,46.0956,45.5734,45.9532,140400.0
2013-11-08 10:00:00,58.13,58.21,57.92,58.09,121900.0,45.9928,46.0561,45.8266,45.9611,121900.0
2013-11-08 10:30:00,58.09,58.19,58.0,58.11,39100.0,45.9611,46.0403,45.8899,45.977,39100.0
2013-11-08 11:00:00,58.14,58.18,57.94,58.02,49300.0,46.0007,46.0323,45.8425,45.9058,49300.0
2013-11-08 11:30:00,58.05,58.19,58.0,58.12,64000.0,45.9295,46.0403,45.8899,45.9849,64000.0
2013-11-08 12:00:00,58.13,58.6,58.12,58.25,108700.0,45.9928,46.3647,45.9849,46.0877,108700.0
2013-11-08 12:30:00,58.26,58.28,58.04,58.06,29900.0,46.0956,46.1115,45.9216,45.9374,29900.0
2013-11-08 13:00:00,58.11,58.14,58.0,58.1,62900.0,45.977,46.0007,45.8899,45.969,62900.0
2013-11-08 13:30:00,58.13,58.27,58.05,58.09,59600.0,45.9928,46.1036,45.9295,45.9611,59600.0
2013-11-08 14:00:00,58.1,58.15,58.0,58.03,35000.0,45.969,46.0086,45.8899,45.9137,35000.0
2013-11-08 14:30:00,58.01,58.1,57.76,57.8,93900.0,45.8978,45.969,45.7,45.7317,93900.0
2013-11-08 15:00:00,57.81,57.89,57.69,57.89,86700.0,45.7396,45.8029,45.6447,45.8029,86700.0
2013-11-08 15:30:00,57.88,58.03,57.88,58.03,249900.0,45.795,45.9137,45.795,45.9137,249900.0
2013-11-11 09:30:00,57.12,57.37,56.75,57.1,544300.0,45.1937,45.3915,44.9009,45.1778,544300.0
2013-11-11 10:00:00,57.1,57.19,56.6,56.61,259200.0,45.1778,45.2491,44.7822,44.7902,259200.0
2013-11-11 10:30:00,56.61,56.78,56.44,56.64,186000.0,44.7902,44.9247,44.6556,44.8139,186000.0
2013-11-11 11:00:00,56.63,56.91,56.56,56.87,238000.0,44.806,45.0275,44.7506,44.9959,238000.0
2013-11-11 11:30:00,56.88,56.9,56.72,56.85,71600.0,45.0038,45.0196,44.8772,44.98,71600.0
2013-11-11 12:00:00,56.85,56.99,56.81,56.97,80400.0,44.98,45.0908,44.9484,45.075,80400.0
2013-11-11 12:30:00,56.98,57.17,56.96,57.16,225300.0,45.0829,45.2332,45.0671,45.2253,225300.0
2013-11-11 13:00:00,57.15,57.19,57.05,57.1,47900.0,45.2174,45.2491,45.1383,45.1778,47900.0
2013-11-11 13:30:00,57.1,57.22,57.06,57.18,69300.0,45.1778,45.2728,45.1462,45.2411,69300.0
2013-11-11 14:00:00,57.17,57.32,57.16,57.32,48400.0,45.2332,45.3519,45.2253,45.3519,48400.0
2013-11-11 14:30:00,57.31,57.32,57.16,57.25,58700.0,45.344,45.3519,45.2253,45.2965,58700.0
2013-11-11 15:00:00,57.25,57.26,57.13,57.16,113500.0,45.2965,45.3044,45.2016,45.2253,113500.0
2013-11-11 15:30:00,57.16,57.19,57.13,57.14,189300.0,45.2253,45.2491,45.2016,45.2095,189300.0
2013-11-12 09:30:00,57.24,57.74,57.11,57.6,138500.0,45.2886,45.6842,45.1858,45.5734,138500.0
2013-11-12 10:00:00,57.64,57.64,57.34,57.6,79700.0,45.6051,45.6051,45.3677,45.5734,79700.0
2013-11-12 10:30:00,57.61,57.65,57.52,57.62,25200.0,45.5814,45.613,45.5101,45.5893,25200.0
2013-11-12 11:00:00,57.65,57.83,57.52,57.8,51400.0,45.613,45.7554,45.5101,45.7317,51400.0
2013-11-12 11:30:00,57.78,57.86,57.69,57.73,35600.0,45.7159,45.7792,45.6447,45.6763,35600.0
2013-11-12 12:00:00,57.74,57.88,57.66,57.84,69100.0,45.6842,45.795,45.6209,45.7633,69100.0
2013-11-12 12:30:00,57.84,57.96,57.82,57.86,46200.0,45.7633,45.8583,45.7475,45.7792,46200.0
2013-11-12 13:00:00,57.83,57.89,57.76,57.82,48100.0,45.7554,45.8029,45.7,45.7475,48100.0
2013-11-12 13:30:00,57.81,58.04,57.77,58.0,142500.0,45.7396,45.9216,45.708,45.8899,142500.0
2013-11-12 14:00:00,58.0,58.01,57.91,58.0,106600.0,45.8899,45.8978,45.8187,45.8899,106600.0
2013-11-12 14:30:00,58.0,58.11,57.87,58.06,92400.0,45.8899,45.977,45.7871,45.9374,92400.0
2013-11-12 15:00:00,58.05,58.15,58.0,58.08,71700.0,45.9295,46.0086,45.8899,45.9532,71700.0
2013-11-12 15:30:00,58.1,58.22,58.06,58.2,152100.0,45.969,46.064,45.9374,46.0482,152100.0
2013-11-13 09:30:00,57.91,58.33,57.27,58.2,186800.0,45.8972,46.2301,45.39,46.1271,186800.0
2013-11-13 10:00:00,58.2,58.5,58.19,58.38,100600.0,46.1271,46.3649,46.1192,46.2697,100600.0
2013-11-13 10:30:00,58.37,58.54,58.26,58.26,118800.0,46.2618,46.3966,46.1746,46.1746,118800.0
2013-11-13 11:00:00,58.29,58.3,57.99,58.01,27200.0,46.1984,46.2063,45.9606,45.9765,27200.0
2013-11-13 11:30:00,58.06,58.07,58.0,58.06,19100.0,46.0161,46.0241,45.9686,46.0161,19100.0
2013-11-13 12:00:00,58.05,58.1,57.98,58.07,53000.0,46.0082,46.0478,45.9527,46.0241,53000.0
2013-11-13 12:30:00,58.07,58.31,58.02,58.28,59500.0,46.0241,46.2143,45.9844,46.1905,59500.0
2013-11-13 13:00:00,58.28,58.33,58.19,58.31,34500.0,46.1905,46.2301,46.1192,46.2143,34500.0
2013-11-13 13:30:00,58.31,58.41,58.26,58.26,29900.0,46.2143,46.2935,46.1746,46.1746,29900.0
2013-11-13 14:00:00,58.26,58.5,58.2,58.4,83500.0,46.1746,46.3649,46.1271,46.2856,83500.0
2013-11-13 14:30:00,58.39,58.45,58.22,58.33,56300.0,46.2777,46.3252,46.1429,46.2301,56300.0
2013-11-13 15:00:00,58.33,58.41,58.28,58.34,90900.0,46.2301,46.2935,46.1905,46.238,90900.0
2013-11-13 15:30:00,58.33,58.38,58.25,58.35,222600.0,46.2301,46.2697,46.1667,46.246,222600.0
2013-11-14 09:30:00,58.32,58.32,57.94,58.07,92100.0,46.2222,46.2222,45.921,46.0241,92100.0
2013-11-14 10:00:00,58.03,58.04,57.63,57.71,76000.0,45.9924,46.0003,45.6753,45.7387,76000.0
2013-11-14 10:30:00,57.72,57.96,57.72,57.93,41400.0,45.7467,45.9369,45.7467,45.9131,41400.0
2013-11-14 11:00:00,57.91,58.01,57.9,57.97,42400.0,45.8972,45.9765,45.8893,45.9448,42400.0
2013-11-14 11:30:00,57.97,58.01,57.82,57.83,37500.0,45.9448,45.9765,45.8259,45.8338,37500.0
2013-11-14 12:00:00,57.83,57.84,57.63,57.64,83400.0,45.8338,45.8418,45.6753,45.6833,83400.0
2013-11-14 12:30:00,57.64,57.75,57.64,57.66,62100.0,45.6833,45.7704,45.6833,45.6991,62100.0
2013-11-14 13:00:00,57.66,58.07,57.66,58.06,82300.0,45.6991,46.0241,45.6991,46.0161,82300.0
2013-11-14 13:30:00,58.05,58.14,57.98,58.01,37500.0,46.0082,46.0795,45.9527,45.9765,37500.0
2013-11-14 14:00:00,58.03,58.06,57.92,58.05,53300.0,45.9924,46.0161,45.9052,46.0082,53300.0
2013-11-14 14:30:00,58.08,58.18,58.02,58.08,145300.0,46.032,46.1112,45.9844,46.032,145300.0
2013-11-14 15:00:00,58.09,58.14,58.06,58.13,20700.0,46.0399,46.0795,46.0161,46.0716,20700.0
2013-11-14 15:30:00,58.13,58.24,58.09,58.21,96600.0,46.0716,46.1588,46.0399,46.135,96600.0
2013-11-15 09:30:00,58.22,58.45,57.96,58.01,84800.0,46.1429,46.3252,45.9369,45.9765,84800.0
2013-11-15 10:00:00,57.97,57.97,57.79,57.83,89900.0,45.9448,45.9448,45.8021,45.8338,89900.0
2013-11-15 10:30:00,57.83,58.15,57.79,58.11,61500.0,45.8338,46.0875,45.8021,46.0558,61500.0
2013-11-15 11:00:00,58.12,58.25,58.1,58.22,31900.0,46.0637,46.1667,46.0478,46.1429,31900.0
2013-11-15 11:30:00,58.22,58.24,58.0,58.0,25800.0,46.1429,46.1588,45.9686,45.9686,25800.0
2013-11-15 12:00:00,58.01,58.05,58.0,58.03,20300.0,45.9765,46.0082,45.9686,45.9924,20300.0
2013-11-15 12:30:00,58.03,58.09,58.0,58.04,17100.0,45.9924,46.0399,45.9686,46.0003,17100.0
2013-11-15 13:00:00,58.06,58.09,57.99,58.0,35900.0,46.0161,46.0399,45.9606,45.9686,35900.0
2013-11-15 13:30:00,58.0,58.09,58.0,58.05,20100.0,45.9686,46.0399,45.9686,46.0082,20100.0
2013-11-15 14:00:00,58.04,58.08,57.87,57.87,26400.0,46.0003,46.032,45.8655,45.8655,26400.0
2013-11-15 14:30:00,57.87,57.99,57.83,57.97,65800.0,45.8655,45.9606,45.8338,45.9448,65800.0
2013-11-15 15:00:00,57.99,58.2,57.95,58.2,50500.0,45.9606,46.1271,45.9289,46.1271,50500.0
2013-11-15 15:30:00,58.2,58.24,58.17,58.19,184800.0,46.1271,46.1588,46.1033,46.1192,184800.0
2013-11-18 09:30:00,58.4,58.48,58.18,58.45,108400.0,46.2856,46.349,46.1112,46.3252,108400.0
2013-11-18 10:00:00,58.4,58.42,58.2,58.29,18900.0,46.2856,46.3015,46.1271,46.1984,18900.0
2013-11-18 10:30:00,58.29,58.63,58.22,58.63,31000.0,46.1984,46.4679,46.1429,46.4679,31000.0
2013-11-18 11:00:00,58.64,58.82,58.6,58.8,49800.0,46.4758,46.6185,46.4441,46.6026,49800.0
2013-11-18 11:30:00,58.8,58.8,58.55,58.62,47600.0,46.6026,46.6026,46.4045,46.46,47600.0
2013-11-18 12:00:00,58.62,58.66,58.53,58.64,33600.0,46.46,46.4917,46.3886,46.4758,33600.0
2013-11-18 12:30:00,58.62,58.68,58.54,58.62,49200.0,46.46,46.5075,46.3966,46.46,49200.0
2013-11-18 13:00:00,58.62,58.69,58.42,58.48,57800.0,46.46,46.5154,46.3015,46.349,57800.0
2013-11-18 13:30:00,58.48,58.48,58.34,58.45,59500.0,46.349,46.349,46.238,46.3252,59500.0
2013-11-18 14:00:00,58.45,58.54,58.42,58.48,53200.0,46.3252,46.3966,46.3015,46.349,53200.0
2013-11-18 14:30:00,58.47,58.47,58.2,58.23,98600.0,46.3411,46.3411,46.1271,46.1509,98600.0
2013-11-18 15:00:00,58.23,58.23,57.78,57.92,155800.0,46.1509,46.1509,45.7942,45.9052,155800.0
2013-11-18 15:30:00,57.9,58.05,57.87,58.03,117700.0,45.8893,46.0082,45.8655,45.9924,117700.0
2013-11-19 09:30:00,57.76,57.91,57.46,57.58,152900.0,45.7784,45.8972,45.5406,45.6357,152900.0
2013-11-19 10:00:00,57.62,57.7,57.46,57.53,146400.0,45.6674,45.7308,45.5406,45.5961,146400.0
2013-11-19 10:30:00,57.53,57.98,57.43,57.84,186900.0,45.5961,45.9527,45.5168,45.8418,186900.0
2013-11-19 11:00:00,57.84,57.91,57.73,57.79,42500.0,45.8418,45.8972,45.7546,45.8021,42500.0
2013-11-19 11:30:00,57.78,57.87,57.7,57.77,103400.0,45.7942,45.8655,45.7308,45.7863,103400.0
2013-11-19 12:00:00,57.77,57.79,57.61,57.68,39000.0,45.7863,45.8021,45.6595,45.715,39000.0
2013-11-19 12:30:00,57.67,57.69,57.56,57.59,22600.0,45.707,45.7229,45.6198,45.6436,22600.0
2013-11-19 13:00:00,57.59,57.63,57.29,57.29,62400.0,45.6436,45.6753,45.4059,45.4059,62400.0
2013-11-19 13:30:00,57.27,57.47,57.21,57.37,107400.0,45.39,45.5485,45.3425,45.4693,107400.0
2013-11-19 14:00:00,57.36,57.43,57.25,57.27,105300.0,45.4613,45.5168,45.3742,45.39,105300.0
2013-11-19 14:30:00,57.27,57.41,57.25,57.37,64400.0,45.39,45.501,45.3742,45.4693,64400.0
2013-11-19 15:00:00,57.37,57.4,57.32,57.33,89400.0,45.4693,45.493,45.4296,45.4376,89400.0
2013-11-19 15:30:00,57.34,57.4,57.27,57.38,125400.0,45.4455,45.493,45.39,45.4772,125400.0
2013-11-20 09:30:00,57.79,58.12,57.43,57.49,292500.0,45.8021,46.0637,45.5168,45.5644,292500.0
2013-11-20 10:00:00,57.49,57.75,57.35,57.61,297300.0,45.5644,45.7704,45.4534,45.6595,297300.0
2013-11-20 10:30:00,57.58,57.7,57.43,57.47,51300.0,45.6357,45.7308,45.5168,45.5485,51300.0
2013-11-20 11:00:00,57.5,57.5,57.13,57.14,80500.0,45.5723,45.5723,45.279,45.287,80500.0
2013-11-20 11:30:00,57.16,57.4,57.11,57.34,65600.0,45.3028,45.493,45.2632,45.4455,65600.0
2013-11-20 12:00:00,57.34,57.45,57.34,57.35,19500.0,45.4455,45.5327,45.4455,45.4534,19500.0
2013-11-20 12:30:00,57.35,57.43,57.28,57.3,41300.0,45.4534,45.5168,45.3979,45.4138,41300.0
2013-11-20 13:00:00,57.33,57.41,57.33,57.37,22100.0,45.4376,45.501,45.4376,45.4693,22100.0
2013-11-20 13:30:00,57.37,57.41,57.34,57.37,33400.0,45.4693,45.501,45.4455,45.4693,33400.0
2013-11-20 14:00:00,57.35,57.36,57.12,57.24,43700.0,45.4534,45.4613,45.2711,45.3662,43700.0
2013-11-20 14:30:00,57.24,57.25,57.01,57.03,47800.0,45.3662,45.3742,45.1839,45.1998,47800.0
2013-11-20 15:00:00,57.03,57.03,56.85,56.86,95800.0,45.1998,45.1998,45.0571,45.0651,95800.0
2013-11-20 15:30:00,56.86,57.0,56.82,56.93,174700.0,45.0651,45.176,45.0334,45.1205,174700.0
2013-11-21 09:30:00,56.97,56.97,56.5,56.6,149100.0,45.1522,45.1522,44.7797,44.859,149100.0
2013-11-21 10:00:00,56.64,56.88,56.64,56.73,37500.0,44.8907,45.0809,44.8907,44.962,37500.0
2013-11-21 10:30:00,56.73,56.92,56.73,56.8,33300.0,44.962,45.1126,44.962,45.0175,33300.0
2013-11-21 11:00:00,56.83,56.89,56.72,56.82,25400.0,45.0413,45.0888,44.9541,45.0334,25400.0
2013-11-21 11:30:00,56.82,56.9,56.77,56.89,76100.0,45.0334,45.0968,44.9937,45.0888,76100.0
2013-11-21 12:00:00,56.86,57.13,56.86,57.08,108800.0,45.0651,45.279,45.0651,45.2394,108800.0
2013-11-21 12:30:00,57.09,57.21,57.04,57.08,29300.0,45.2473,45.3425,45.2077,45.2394,29300.0
2013-11-21 13:00:00,57.09,57.13,57.04,57.04,23900.0,45.2473,45.279,45.2077,45.2077,23900.0
2013-11-21 13:30:00,57.05,57.2,57.02,57.18,39800.0,45.2156,45.3345,45.1919,45.3187,39800.0
2013-11-21 14:00:00,57.19,57.29,57.13,57.25,38200.0,45.3266,45.4059,45.279,45.3742,38200.0
2013-11-21 14:30:00,57.24,57.24,57.12,57.16,22500.0,45.3662,45.3662,45.2711,45.3028,22500.0
2013-11-21 15:00:00,57.17,57.41,57.16,57.41,59400.0,45.3107,45.501,45.3028,45.501,59400.0
2013-11-21 15:30:00,57.41,57.48,57.34,57.47,136900.0,45.501,45.5564,45.4455,45.5485,136900.0
2013-11-22 09:30:00,57.35,57.45,57.18,57.4,65100.0,45.4534,45.5327,45.3187,45.493,65100.0
2013-11-22 10:00:00,57.39,57.72,57.25,57.65,175300.0,45.4851,45.7467,45.3742,45.6912,175300.0
2013-11-22 10:30:00,57.59,57.75,57.53,57.62,167600.0,45.6436,45.7704,45.5961,45.6674,167600.0
2013-11-22 11:00:00,57.57,57.59,57.46,57.48,23100.0,45.6278,45.6436,45.5406,45.5564,23100.0
2013-11-22 11:30:00,57.48,57.49,57.37,57.46,16000.0,45.5564,45.5644,45.4693,45.5406,16000.0
2013-11-22 12:00:00,57.43,57.51,57.31,57.51,38500.0,45.5168,45.5802,45.4217,45.5802,38500.0
2013-11-22 12:30:00,57.53,57.54,57.29,57.32,30100.0,45.5961,45.604,45.4059,45.4296,30100.0
2013-11-22 13:00:00,57.3,57.53,57.29,57.4,110100.0,45.4138,45.5961,45.4059,45.493,110100.0
2013-11-22 13:30:00,57.38,57.4,57.24,57.33,41400.0,45.4772,45.493,45.3662,45.4376,41400.0
2013-11-22 14:00:00,57.32,57.48,57.27,57.47,46900.0,45.4296,45.5564,45.39,45.5485,46900.0
2013-11-22 14:30:00,57.47,57.59,57.45,57.48,141000.0,45.5485,45.6436,45.5327,45.5564,141000.0
2013-11-22 15:00:00,57.47,57.54,57.42,57.46,74700.0,45.5485,45.604,45.5089,45.5406,74700.0
2013-11-22 15:30:00,57.46,57.51,57.42,57.45,149100.0,45.5406,45.5802,45.5089,45.5327,149100.0
2013-11-25 09:30:00,57.67,57.82,57.51,57.6,32800.0,45.707,45.8259,45.5802,45.6515,32800.0
2013-11-25 10:00:00,57.57,57.57,57.26,57.42,32000.0,45.6278,45.6278,45.3821,45.5089,32000.0
2013-11-25 10:30:00,57.45,57.94,57.45,57.9,240000.0,45.5327,45.921,45.5327,45.8893,240000.0
2013-11-25 11:00:00,57.88,57.9,57.72,57.89,42400.0,45.8735,45.8893,45.7467,45.8814,42400.0
2013-11-25 11:30:00,57.89,58.03,57.8,57.99,37300.0,45.8814,45.9924,45.8101,45.9606,37300.0
2013-11-25 12:00:00,57.97,58.07,57.94,58.0,27900.0,45.9448,46.0241,45.921,45.9686,27900.0
2013-11-25 12:30:00,58.0,58.02,57.73,57.8,41800.0,45.9686,45.9844,45.7546,45.8101,41800.0
2013-11-25 13:00:00,57.82,57.93,57.8,57.8,36600.0,45.8259,45.9131,45.8101,45.8101,36600.0
2013-11-25 13:30:00,57.8,57.91,57.79,57.85,29900.0,45.8101,45.8972,45.8021,45.8497,29900.0
2013-11-25 14:00:00,57.86,58.03,57.82,57.95,57500.0,45.8576,45.9924,45.8259,45.9289,57500.0
2013-11-25 14:30:00,57.95,58.07,57.86,57.92,79100.0,45.9289,46.0241,45.8576,45.9052,79100.0
2013-11-25 15:00:00,57.93,57.93,57.55,57.58,176200.0,45.9131,45.9131,45.6119,45.6357,176200.0
2013-11-25 15:30:00,57.58,57.84,57.53,57.83,122900.0,45.6357,45.8418,45.5961,45.8338,122900.0
2013-11-26 09:30:00,57.82,57.93,57.4,57.42,52100.0,45.8259,45.9131,45.493,45.5089,52100.0
2013-11-26 10:00:00,57.43,57.54,57.29,57.54,66200.0,45.5168,45.604,45.4059,45.604,66200.0
2013-11-26 10:30:00,57.49,57.66,57.45,57.54,17600.0,45.5644,45.6991,45.5327,45.604,17600.0
2013-11-26 11:00:00,57.52,57.71,57.49,57.64,25700.0,45.5881,45.7387,45.5644,45.6833,25700.0
2013-11-26 11:30:00,57.64,57.74,57.6,57.69,26400.0,45.6833,45.7625,45.6515,45.7229,26400.0
2013-11-26 12:00:00,57.69,57.87,57.66,57.87,41800.0,45.7229,45.8655,45.6991,45.8655,41800.0
2013-11-26 12:30:00,57.86,57.98,57.8,57.86,33000.0,45.8576,45.9527,45.8101,45.8576,33000.0
2013-11-26 13:00:00,57.86,57.94,57.81,57.88,26800.0,45.8576,45.921,45.818,45.8735,26800.0
2013-11-26 13:30:00,57.87,58.03,57.87,58.01,55200.0,45.8655,45.9924,45.8655,45.9765,55200.0
2013-11-26 14:00:00,58.0,58.02,57.92,57.95,52500.0,45.9686,45.9844,45.9052,45.9289,52500.0
2013-11-26 14:30:00,57.94,58.05,57.93,58.0,48800.0,45.921,46.0082,45.9131,45.9686,48800.0
2013-11-26 15:00:00,58.01,58.05,57.85,57.89,63500.0,45.9765,46.0082,45.8497,45.8814,63500.0
2013-11-26 15:30:00,57.9,58.04,57.9,57.95,156400.0,45.8893,46.0003,45.8893,45.9289,156400.0
2013-11-27 09:30:00,58.05,58.17,57.85,58.11,46200.0,46.0082,46.1033,45.8497,46.0558,46200.0
2013-11-27 10:00:00,58.12,58.18,58.01,58.16,32200.0,46.0637,46.1112,45.9765,46.0954,32200.0
2013-11-27 10:30:00,58.16,58.31,58.1,58.25,38300.0,46.0954,46.2143,46.0478,46.1667,38300.0
2013-11-27 11:00:00,58.25,58.37,58.17,58.3,21700.0,46.1667,46.2618,46.1033,46.2063,21700.0
2013-11-27 11:30:00,58.3,58.4,58.28,58.3,19700.0,46.2063,46.2856,46.1905,46.2063,19700.0
2013-11-27 12:00:00,58.3,58.36,58.29,58.35,37800.0,46.2063,46.2539,46.1984,46.246,37800.0
2013-11-27 12:30:00,58.35,58.36,58.16,58.16,74000.0,46.246,46.2539,46.0954,46.0954,74000.0
2013-11-27 13:00:00,58.16,58.17,57.96,58.06,68700.0,46.0954,46.1033,45.9369,46.0161,68700.0
2013-11-27 13:30:00,58.06,58.11,57.99,58.0,71400.0,46.0161,46.0558,45.9606,45.9686,71400.0
2013-11-27 14:00:00,58.02,58.08,57.96,58.08,55200.0,45.9844,46.032,45.9369,46.032,55200.0
2013-11-27 14:30:00,58.1,58.16,58.03,58.04,51100.0,46.0478,46.0954,45.9924,46.0003,51100.0
2013-11-27 15:00:00,58.04,58.11,58.03,58.09,60000.0,46.0003,46.0558,45.9924,46.0399,60000.0
2013-11-27 15:30:00,58.09,58.3,58.09,58.24,193100.0,46.0399,46.2063,46.0399,46.1588,193100.0
2013-11-29 09:30:00,58.22,58.29,57.98,58.2,42400.0,46.1429,46.1984,45.9527,46.1271,42400.0
2013-11-29 10:00:00,58.14,58.5,58.14,58.43,38300.0,46.0795,46.3649,46.0795,46.3094,38300.0
2013-11-29 10:30:00,58.45,58.54,58.36,58.47,40500.0,46.3252,46.3966,46.2539,46.3411,40500.0
2013-11-29 11:00:00,58.43,58.63,58.4,58.54,43300.0,46.3094,46.4679,46.2856,46.3966,43300.0
2013-11-29 11:30:00,58.53,58.64,58.5,58.62,40300.0,46.3886,46.4758,46.3649,46.46,40300.0
2013-11-29 12:00:00,58.62,58.63,58.43,58.45,45500.0,46.46,46.4679,46.3094,46.3252,45500.0
2013-11-29 12:30:00,58.45,58.54,58.22,58.29,128500.0,46.3252,46.3966,46.1429,46.1984,128500.0
2013-12-02 09:30:00,58.24,58.24,57.7,58.16,51400.0,46.1588,46.1588,45.7308,46.0954,51400.0
2013-12-02 10:00:00,58.18,58.74,58.08,58.66,48400.0,46.1112,46.5551,46.032,46.4917,48400.0
2013-12-02 10:30:00,58.67,58.97,58.64,58.94,43400.0,46.4996,46.7374,46.4758,46.7136,43400.0
2013-12-02 11:00:00,58.92,58.98,58.68,58.71,33300.0,46.6977,46.7453,46.5075,46.5313,33300.0
2013-12-02 11:30:00,58.73,58.82,58.64,58.77,20300.0,46.5471,46.6185,46.4758,46.5788,20300.0
2013-12-02 12:00:00,58.75,58.9,58.7,58.79,25700.0,46.563,46.6819,46.5234,46.5947,25700.0
2013-12-02 12:30:00,58.83,58.9,58.82,58.84,21600.0,46.6264,46.6819,46.6185,46.6343,21600.0
2013-12-02 13:00:00,58.83,58.83,58.68,58.71,29200.0,46.6264,46.6264,46.5075,46.5313,29200.0
2013-12-02 13:30:00,58.73,58.74,58.67,58.73,23600.0,46.5471,46.5551,46.4996,46.5471,23600.0
2013-12-02 14:00:00,58.73,58.74,58.56,58.56,37100.0,46.5471,46.5551,46.4124,46.4124,37100.0
2013-12-02 14:30:00,58.56,58.6,58.47,58.53,29800.0,46.4124,46.4441,46.3411,46.3886,29800.0
2013-12-02 15:00:00,58.53,58.53,58.25,58.28,65300.0,46.3886,46.3886,46.1667,46.1905,65300.0
2013-12-02 15:30:00,58.29,58.32,58.22,58.27,187600.0,46.1984,46.2222,46.1429,46.1826,187600.0
2013-12-03 09:30:00,57.96,58.18,57.75,57.88,53700.0,45.9369,46.1112,45.7704,45.8735,53700.0
2013-12-03 10:00:00,57.91,57.98,57.77,57.88,59700.0,45.8972,45.9527,45.7863,45.8735,59700.0
2013-12-03 10:30:00,57.88,58.08,57.87,58.05,36600.0,45.8735,46.032,45.8655,46.0082,36600.0
2013-12-03 11:00:00,58.03,58.21,57.98,58.21,74600.0,45.9924,46.135,45.9527,46.135,74600.0
2013-12-03 11:30:00,58.21,58.22,57.8,57.83,51700.0,46.135,46.1429,45.8101,45.8338,51700.0
2013-12-03 12:00:00,57.83,58.0,57.79,57.98,44600.0,45.8338,45.9686,45.8021,45.9527,44600.0
2013-12-03 12:30:00,57.97,58.01,57.93,57.97,42600.0,45.9448,45.9765,45.9131,45.9448,42600.0
2013-12-03 13:00:00,57.96,58.05,57.87,57.91,90900.0,45.9369,46.0082,45.8655,45.8972,90900.0
2013-12-03 13:30:00,57.91,57.91,57.64,57.66,99100.0,45.8972,45.8972,45.6833,45.6991,99100.0
2013-12-03 14:00:00,57.67,57.67,57.49,57.6,105800.0,45.707,45.707,45.5644,45.6515,105800.0
2013-12-03 14:30:00,57.6,57.82,57.59,57.78,61900.0,45.6515,45.8259,45.6436,45.7942,61900.0
2013-12-03 15:00:00,57.78,57.82,57.76,57.8,103300.0,45.7942,45.8259,45.7784,45.8101,103300.0
2013-12-03 15:30:00,57.79,57.84,57.72,57.8,181600.0,45.8021,45.8418,45.7467,45.8101,181600.0
2013-12-04 09:30:00,57.58,57.8,57.44,57.75,63300.0,45.6357,45.8101,45.5247,45.7704,63300.0
2013-12-04 10:00:00,57.79,58.37,57.79,58.37,51000.0,45.8021,46.2618,45.8021,46.2618,51000.0
2013-12-04 10:30:00,58.36,58.56,58.23,58.44,141700.0,46.2539,46.4124,46.1509,46.3173,141700.0
2013-12-04 11:00:00,58.44,59.03,58.44,58.91,135000.0,46.3173,46.7849,46.3173,46.6898,135000.0
2013-12-04 11:30:00,58.95,59.12,58.73,59.02,146300.0,46.7215,46.8562,46.5471,46.777,146300.0
2013-12-04 12:00:00,58.95,58.95,58.44,58.5,196600.0,46.7215,46.7215,46.3173,46.3649,196600.0
2013-12-04 12:30:00,58.5,58.6,58.48,58.51,36800.0,46.3649,46.4441,46.349,46.3728,36800.0
2013-12-04 13:00:00,58.51,58.59,58.49,58.5,80800.0,46.3728,46.4362,46.3569,46.3649,80800.0
2013-12-04 13:30:00,58.48,58.55,58.39,58.44,69700.0,46.349,46.4045,46.2777,46.3173,69700.0
2013-12-04 14:00:00,58.45,58.64,58.45,58.63,61500.0,46.3252,46.4758,46.3252,46.4679,61500.0
2013-12-04 14:30:00,58.63,58.91,58.6,58.91,87200.0,46.4679,46.6898,46.4441,46.6898,87200.0
2013-12-04 15:00:00,58.91,59.11,58.79,59.08,92400.0,46.6898,46.8483,46.5947,46.8245,92400.0
2013-12-04 15:30:00,59.07,59.17,58.98,59.01,186600.0,46.8166,46.8959,46.7453,46.7691,186600.0
2013-12-05 09:30:00,58.94,58.94,58.51,58.72,119700.0,46.7136,46.7136,46.3728,46.5392,119700.0
2013-12-05 10:00:00,58.7,58.87,58.46,58.53,70700.0,46.5234,46.6581,46.3332,46.3886,70700.0
2013-12-05 10:30:00,58.51,58.53,58.09,58.11,63000.0,46.3728,46.3886,46.0399,46.0558,63000.0
2013-12-05 11:00:00,58.12,58.45,58.09,58.38,53600.0,46.0637,46.3252,46.0399,46.2697,53600.0
2013-12-05 11:30:00,58.38,58.42,58.24,58.28,32800.0,46.2697,46.3015,46.1588,46.1905,32800.0
2013-12-05 12:00:00,58.28,58.51,58.28,58.42,30100.0,46.1905,46.3728,46.1905,46.3015,30100.0
2013-12-05 12:30:00,58.44,58.51,58.4,58.47,21600.0,46.3173,46.3728,46.2856,46.3411,21600.0
2013-12-05 13:00:00,58.49,58.53,58.48,58.51,34000.0,46.3569,46.3886,46.349,46.3728,34000.0
2013-12-05 13:30:00,58.51,58.54,58.46,58.5,54400.0,46.3728,46.3966,46.3332,46.3649,54400.0
2013-12-05 14:00:00,58.5,58.6,58.4,58.47,55600.0,46.3649,46.4441,46.2856,46.3411,55600.0
2013-12-05 14:30:00,58.47,58.5,58.29,58.3,70100.0,46.3411,46.3649,46.1984,46.2063,70100.0
2013-12-05 15:00:00,58.3,58.32,58.23,58.23,63100.0,46.2063,46.2222,46.1509,46.1509,63100.0
2013-12-05 15:30:00,58.23,58.34,58.23,58.34,119800.0,46.1509,46.238,46.1509,46.238,119800.0
2013-12-06 09:30:00,58.59,59.08,58.49,58.53,40200.0,46.4362,46.8245,46.3569,46.3886,40200.0
2013-12-06 10:00:00,58.61,59.01,58.58,58.9,67000.0,46.452,46.7691,46.4283,46.6819,67000.0
2013-12-06 10:30:00,58.87,59.03,58.81,58.87,40500.0,46.6581,46.7849,46.6105,46.6581,40500.0
2013-12-06 11:00:00,58.86,59.03,58.84,58.94,59200.0,46.6502,46.7849,46.6343,46.7136,59200.0
2013-12-06 11:30:00,58.94,59.14,58.9,58.95,29100.0,46.7136,46.8721,46.6819,46.7215,29100.0
2013-12-06 12:00:00,58.97,59.05,58.91,58.96,19700.0,46.7374,46.8008,46.6898,46.7294,19700.0
2013-12-06 12:30:00,58.97,59.09,58.96,59.09,19700.0,46.7374,46.8325,46.7294,46.8325,19700.0
2013-12-06 13:00:00,59.12,59.12,59.01,59.02,20400.0,46.8562,46.8562,46.7691,46.777,20400.0
2013-12-06 13:30:00,59.03,59.19,59.03,59.15,36200.0,46.7849,46.9117,46.7849,46.88,36200.0
2013-12-06 14:00:00,59.13,59.18,59.02,59.02,41800.0,46.8642,46.9038,46.777,46.777,41800.0
2013-12-06 14:30:00,59.03,59.11,59.01,59.04,28500.0,46.7849,46.8483,46.7691,46.7928,28500.0
2013-12-06 15:00:00,59.04,59.05,59.0,59.02,39700.0,46.7928,46.8008,46.7611,46.777,39700.0
2013-12-06 15:30:00,59.01,59.06,58.94,59.0,130600.0,46.7691,46.8087,46.7136,46.7611,130600.0
2013-12-09 09:30:00,58.87,59.84,58.76,59.82,119400.0,46.6581,47.4269,46.5709,47.411,119400.0
2013-12-09 10:00:00,59.84,59.93,59.64,59.74,64800.0,47.4269,47.4982,47.2684,47.3476,64800.0
2013-12-09 10:30:00,59.72,59.77,59.59,59.67,43900.0,47.3318,47.3714,47.2287,47.2922,43900.0
2013-12-09 11:00:00,59.64,59.77,59.6,59.6,38200.0,47.2684,47.3714,47.2367,47.2367,38200.0
2013-12-09 11:30:00,59.64,59.74,59.64,59.7,46900.0,47.2684,47.3476,47.2684,47.3159,46900.0
2013-12-09 12:00:00,59.71,59.92,59.64,59.89,39200.0,47.3239,47.4903,47.2684,47.4665,39200.0
2013-12-09 12:30:00,59.87,60.11,59.87,60.04,62500.0,47.4507,47.6409,47.4507,47.5854,62500.0
2013-12-09 13:00:00,60.04,60.1,60.01,60.06,62800.0,47.5854,47.633,47.5616,47.6013,62800.0
2013-12-09 13:30:00,60.07,60.34,60.07,60.29,70300.0,47.6092,47.8232,47.6092,47.7835,70300.0
2013-12-09 14:00:00,60.32,60.32,60.15,60.16,51900.0,47.8073,47.8073,47.6726,47.6805,51900.0
2013-12-09 14:30:00,60.16,60.32,60.16,60.23,66300.0,47.6805,47.8073,47.6805,47.736,66300.0
2013-12-09 15:00:00,60.23,60.26,60.2,60.23,73600.0,47.736,47.7598,47.7122,47.736,73600.0
2013-12-09 15:30:00,60.23,60.34,60.19,60.28,209100.0,47.736,47.8232,47.7043,47.7756,209100.0
2013-12-10 09:30:00,60.33,61.03,60.3,60.94,145500.0,47.8152,48.37,47.7915,48.2987,145500.0
2013-12-10 10:00:00,60.96,61.39,60.9,61.09,158400.0,48.3146,48.6554,48.267,48.4176,158400.0
2013-12-10 10:30:00,61.1,61.26,60.9,60.9,82500.0,48.4255,48.5523,48.267,48.267,82500.0
2013-12-10 11:00:00,60.89,60.94,60.7,60.82,94500.0,48.2591,48.2987,48.1085,48.2036,94500.0
2013-12-10 11:30:00,60.81,60.84,60.53,60.55,54100.0,48.1957,48.2194,47.9738,47.9896,54100.0
2013-12-10 12:00:00,60.56,60.73,60.49,60.69,57200.0,47.9975,48.1323,47.9421,48.1006,57200.0
2013-12-10 12:30:00,60.69,60.71,60.44,60.59,39700.0,48.1006,48.1164,47.9024,48.0213,39700.0
2013-12-10 13:00:00,60.58,60.7,60.42,60.42,45500.0,48.0134,48.1085,47.8866,47.8866,45500.0
2013-12-10 13:30:00,60.42,60.65,60.41,60.58,45200.0,47.8866,48.0689,47.8786,48.0134,45200.0
2013-12-10 14:00:00,60.58,60.68,60.55,60.55,36300.0,48.0134,48.0926,47.9896,47.9896,36300.0
2013-12-10 14:30:00,60.58,60.61,60.44,60.61,54800.0,48.0134,48.0372,47.9024,48.0372,54800.0
2013-12-10 15:00:00,60.62,60.72,60.58,60.58,81500.0,48.0451,48.1243,48.0134,48.0134,81500.0
2013-12-10 15:30:00,60.58,60.59,60.46,60.48,190200.0,48.0134,48.0213,47.9183,47.9341,190200.0
2013-12-11 09:30:00,60.24,60.44,59.6,59.88,68400.0,47.7439,47.9024,47.2367,47.4586,68400.0
2013-12-11 10:00:00,59.91,59.97,59.57,59.57,59300.0,47.4824,47.5299,47.2129,47.2129,59300.0
2013-12-11 10:30:00,59.59,59.73,59.5,59.61,48900.0,47.2287,47.3397,47.1574,47.2446,48900.0
2013-12-11 11:00:00,59.6,59.64,59.4,59.44,50200.0,47.2367,47.2684,47.0782,47.1099,50200.0
2013-12-11 11:30:00,59.41,59.52,59.3,59.33,66900.0,47.0861,47.1733,46.9989,47.0227,66900.0
2013-12-11 12:00:00,59.33,59.35,58.9,58.9,89800.0,47.0227,47.0385,46.6819,46.6819,89800.0
2013-12-11 12:30:00,58.89,59.07,58.87,58.9,80800.0,46.674,46.8166,46.6581,46.6819,80800.0
2013-12-11 13:00:00,58.92,59.05,58.91,59.0,42200.0,46.6977,46.8008,46.6898,46.7611,42200.0
2013-12-11 13:30:00,59.01,59.36,59.0,59.33,33200.0,46.7691,47.0465,46.7611,47.0227,33200.0
2013-12-11 14:00:00,59.35,59.35,58.98,59.03,80900.0,47.0385,47.0385,46.7453,46.7849,80900.0
2013-12-11 14:30:00,59.05,59.14,58.99,59.03,66500.0,46.8008,46.8721,46.7532,46.7849,66500.0
2013-12-11 15:00:00,59.05,59.09,58.88,58.99,126600.0,46.8008,46.8325,46.666,46.7532,126600.0
2013-12-11 15:30:00,59.0,59.15,58.99,59.06,196100.0,46.7611,46.88,46.7532,46.8087,196100.0
2013-12-12 09:30:00,58.79,59.4,58.79,58.92,54400.0,46.5947,47.0782,46.5947,46.6977,54400.0
2013-12-12 10:00:00,58.95,58.99,58.62,58.68,53500.0,46.7215,46.7532,46.46,46.5075,53500.0
2013-12-12 10:30:00,58.7,58.83,58.63,58.77,26700.0,46.5234,46.6264,46.4679,46.5788,26700.0
2013-12-12 11:00:00,58.78,58.9,58.76,58.84,54400.0,46.5868,46.6819,46.5709,46.6343,54400.0
2013-12-12 11:30:00,58.86,59.3,58.85,59.24,50200.0,46.6502,46.9989,46.6423,46.9514,50200.0
2013-12-12 12:00:00,59.24,59.3,59.04,59.05,43600.0,46.9514,46.9989,46.7928,46.8008,43600.0
2013-12-12 12:30:00,59.03,59.23,59.0,59.18,28600.0,46.7849,46.9434,46.7611,46.9038,28600.0
2013-12-12 13:00:00,59.17,59.23,59.05,59.07,47000.0,46.8959,46.9434,46.8008,46.8166,47000.0
2013-12-12 13:30:00,59.06,59.21,59.04,59.15,41600.0,46.8087,46.9276,46.7928,46.88,41600.0
2013-12-12 14:00:00,59.14,59.23,59.12,59.19,45200.0,46.8721,46.9434,46.8562,46.9117,45200.0
2013-12-12 14:30:00,59.18,59.32,59.13,59.29,45800.0,46.9038,47.0148,46.8642,46.991,45800.0
2013-12-12 15:00:00,59.29,59.31,59.2,59.2,56000.0,46.991,47.0068,46.9196,46.9196,56000.0
2013-12-12 15:30:00,59.2,59.27,59.07,59.1,207700.0,46.9196,46.9751,46.8166,46.8404,207700.0
2013-12-13 09:30:00,59.15,59.49,58.91,58.93,54500.0,46.88,47.1495,46.6898,46.7057,54500.0
2013-12-13 10:00:00,58.93,59.04,58.59,58.85,60500.0,46.7057,46.7928,46.4362,46.6423,60500.0
2013-12-13 10:30:00,58.85,59.03,58.77,58.89,58200.0,46.6423,46.7849,46.5788,46.674,58200.0
2013-12-13 11:00:00,58.91,58.91,58.77,58.84,51700.0,46.6898,46.6898,46.5788,46.6343,51700.0
2013-12-13 11:30:00,58.82,58.94,58.71,58.74,34800.0,46.6185,46.7136,46.5313,46.5551,34800.0
2013-12-13 12:00:00,58.78,58.84,58.76,58.79,26300.0,46.5868,46.6343,46.5709,46.5947,26300.0
2013-12-13 12:30:00,58.8,58.87,58.74,58.87,31600.0,46.6026,46.6581,46.5551,46.6581,31600.0
2013-12-13 13:00:00,58.85,58.99,58.83,58.99,30200.0,46.6423,46.7532,46.6264,46.7532,30200.0
2013-12-13 13:30:00,58.98,59.05,58.91,58.92,32100.0,46.7453,46.8008,46.6898,46.6977,32100.0
2013-12-13 14:00:00,58.92,58.93,58.67,58.7,48700.0,46.6977,46.7057,46.4996,46.5234,48700.0
2013-12-13 14:30:00,58.71,58.95,58.7,58.93,36100.0,46.5313,46.7215,46.5234,46.7057,36100.0
2013-12-13 15:00:00,58.95,58.99,58.9,58.97,45800.0,46.7215,46.7532,46.6819,46.7374,45800.0
2013-12-13 15:30:00,58.96,59.0,58.92,58.96,195900.0,46.7294,46.7611,46.6977,46.7294,195900.0
2013-12-16 09:30:00,59.35,60.41,59.04,60.26,129600.0,47.0385,47.8786,46.7928,47.7598,129600.0
2013-12-16 10:00:00,60.28,60.62,60.15,60.45,180700.0,47.7756,48.0451,47.6726,47.9104,180700.0
2013-12-16 10:30:00,60.43,60.51,60.24,60.41,95100.0,47.8945,47.9579,47.7439,47.8786,95100.0
2013-12-16 11:00:00,60.41,60.48,60.3,60.46,45700.0,47.8786,47.9341,47.7915,47.9183,45700.0
2013-12-16 11:30:00,60.48,60.64,60.46,60.51,73700.0,47.9341,48.0609,47.9183,47.9579,73700.0
2013-12-16 12:00:00,60.51,60.62,60.5,60.53,45000.0,47.9579,48.0451,47.95,47.9738,45000.0
2013-12-16 12:30:00,60.53,60.67,60.5,60.57,38400.0,47.9738,48.0847,47.95,48.0055,38400.0
2013-12-16 13:00:00,60.57,60.57,60.33,60.4,60300.0,48.0055,48.0055,47.8152,47.8707,60300.0
2013-12-16 13:30:00,60.4,60.52,60.38,60.5,75400.0,47.8707,47.9658,47.8549,47.95,75400.0
2013-12-16 14:00:00,60.5,60.64,60.48,60.57,64700.0,47.95,48.0609,47.9341,48.0055,64700.0
2013-12-16 14:30:00,60.56,60.74,60.55,60.72,62100.0,47.9975,48.1402,47.9896,48.1243,62100.0
2013-12-16 15:00:00,60.71,60.76,60.65,60.74,87000.0,48.1164,48.156,48.0689,48.1402,87000.0
2013-12-16 15:30:00,60.73,60.73,60.55,60.58,210500.0,48.1323,48.1323,47.9896,48.0134,210500.0
2013-12-17 09:30:00,60.87,61.14,59.21,59.6,424900.0,48.2432,48.4572,46.9276,47.2367,424900.0
2013-12-17 10:00:00,59.57,60.02,57.97,58.55,643000.0,47.2129,47.5695,45.9448,46.4045,643000.0
2013-12-17 10:30:00,58.57,58.88,57.9,57.97,306400.0,46.4203,46.666,45.8893,45.9448,306400.0
2013-12-17 11:00:00,57.98,58.4,57.76,58.09,242300.0,45.9527,46.2856,45.7784,46.0399,242300.0
2013-12-17 11:30:00,58.09,58.11,57.75,57.76,168000.0,46.0399,46.0558,45.7704,45.7784,168000.0
2013-12-17 12:00:00,57.77,58.28,57.5,57.52,412200.0,45.7863,46.1905,45.5723,45.5881,412200.0
2013-12-17 12:30:00,57.52,57.91,57.45,57.75,131700.0,45.5881,45.8972,45.5327,45.7704,131700.0
2013-12-17 13:00:00,57.75,57.88,57.65,57.78,73800.0,45.7704,45.8735,45.6912,45.7942,73800.0
2013-12-17 13:30:00,57.8,57.99,57.78,57.8,120800.0,45.8101,45.9606,45.7942,45.8101,120800.0
2013-12-17 14:00:00,57.81,57.91,57.61,57.66,108000.0,45.818,45.8972,45.6595,45.6991,108000.0
2013-12-17 14:30:00,57.66,57.77,57.58,57.62,96400.0,45.6991,45.7863,45.6357,45.6674,96400.0
2013-12-17 15:00:00,57.62,57.72,57.62,57.64,117100.0,45.6674,45.7467,45.6674,45.6833,117100.0
2013-12-17 15:30:00,57.64,57.69,57.57,57.57,475300.0,45.6833,45.7229,45.6278,45.6278,475300.0
2013-12-18 09:30:00,57.52,57.58,56.44,56.47,306000.0,45.5881,45.6357,44.7322,44.756,306000.0
2013-12-18 10:00:00,56.46,57.12,56.3,56.95,240000.0,44.748,45.2711,44.6212,45.1364,240000.0
2013-12-18 10:30:00,56.94,57.04,56.71,56.75,129600.0,45.1285,45.2077,44.9462,44.9779,129600.0
2013-12-18 11:00:00,56.74,56.94,56.59,56.61,119100.0,44.9699,45.1285,44.8511,44.8669,119100.0
2013-12-18 11:30:00,56.61,56.98,56.61,56.92,113400.0,44.8669,45.1602,44.8669,45.1126,113400.0
2013-12-18 12:00:00,56.92,57.0,56.65,56.74,98000.0,45.1126,45.176,44.8986,44.9699,98000.0
2013-12-18 12:30:00,56.77,56.77,56.59,56.59,75600.0,44.9937,44.9937,44.8511,44.8511,75600.0
2013-12-18 13:00:00,56.6,56.81,56.55,56.77,79700.0,44.859,45.0254,44.8194,44.9937,79700.0
2013-12-18 13:30:00,56.76,57.07,56.62,56.93,94400.0,44.9858,45.2315,44.8748,45.1205,94400.0
2013-12-18 14:00:00,56.93,57.47,56.67,57.08,154600.0,45.1205,45.5485,44.9145,45.2394,154600.0
2013-12-18 14:30:00,57.09,57.28,56.97,57.02,136200.0,45.2473,45.3979,45.1522,45.1919,136200.0
2013-12-18 15:00:00,57.01,57.09,56.88,57.03,166100.0,45.1839,45.2473,45.0809,45.1998,166100.0
2013-12-18 15:30:00,57.02,57.18,56.92,57.0,398100.0,45.1919,45.3187,45.1126,45.176,398100.0
2013-12-19 09:30:00,57.13,57.74,56.97,57.66,224000.0,45.279,45.7625,45.1522,45.6991,224000.0
2013-12-19 10:00:00,57.61,57.72,57.4,57.53,166500.0,45.6595,45.7467,45.493,45.5961,166500.0
2013-12-19 10:30:00,57.54,57.57,57.34,57.37,83700.0,45.604,45.6278,45.4455,45.4693,83700.0
2013-12-19 11:00:00,57.37,57.47,57.24,57.24,120900.0,45.4693,45.5485,45.3662,45.3662,120900.0
2013-12-19 11:30:00,57.24,57.25,57.0,57.02,76400.0,45.3662,45.3742,45.176,45.1919,76400.0
2013-12-19 12:00:00,57.03,57.04,56.72,56.75,101600.0,45.1998,45.2077,44.9541,44.9779,101600.0
2013-12-19 12:30:00,56.74,56.97,56.73,56.88,44300.0,44.9699,45.1522,44.962,45.0809,44300.0
2013-12-19 13:00:00,56.9,57.11,56.89,57.03,71600.0,45.0968,45.2632,45.0888,45.1998,71600.0
2013-12-19 13:30:00,57.04,57.08,56.98,57.05,86100.0,45.2077,45.2394,45.1602,45.2156,86100.0
2013-12-19 14:00:00,57.05,57.11,57.02,57.05,124800.0,45.2156,45.2632,45.1919,45.2156,124800.0
2013-12-19 14:30:00,57.05,57.06,56.97,57.0,116900.0,45.2156,45.2236,45.1522,45.176,116900.0
2013-12-19 15:00:00,57.01,57.1,56.95,57.06,167800.0,45.1839,45.2553,45.1364,45.2236,167800.0
2013-12-19 15:30:00,57.06,57.18,57.03,57.15,390200.0,45.2236,45.3187,45.1998,45.2949,390200.0
2013-12-20 09:30:00,57.09,57.35,56.97,57.32,175600.0,45.2473,45.4534,45.1522,45.4296,175600.0
2013-12-20 10:00:00,57.33,57.87,57.33,57.87,100600.0,45.4376,45.8655,45.4376,45.8655,100600.0
2013-12-20 10:30:00,57.87,58.03,57.76,57.87,71400.0,45.8655,45.9924,45.7784,45.8655,71400.0
2013-12-20 11:00:00,57.87,58.03,57.85,57.94,64800.0,45.8655,45.9924,45.8497,45.921,64800.0
2013-12-20 11:30:00,57.91,57.99,57.81,57.88,44700.0,45.8972,45.9606,45.818,45.8735,44700.0
2013-12-20 12:00:00,57.88,57.99,57.77,57.97,70400.0,45.8735,45.9606,45.7863,45.9448,70400.0
2013-12-20 12:30:00,57.97,57.98,57.82,57.91,49600.0,45.9448,45.9527,45.8259,45.8972,49600.0
2013-12-20 13:00:00,57.91,58.0,57.89,57.97,71000.0,45.8972,45.9686,45.8814,45.9448,71000.0
2013-12-20 13:30:00,57.97,57.97,57.8,57.88,51300.0,45.9448,45.9448,45.8101,45.8735,51300.0
2013-12-20 14:00:00,57.86,58.09,57.84,58.08,85000.0,45.8576,46.0399,45.8418,46.032,85000.0
2013-12-20 14:30:00,58.08,58.11,57.76,57.8,126900.0,46.032,46.0558,45.7784,45.8101,126900.0
2013-12-20 15:00:00,57.81,58.05,57.81,58.02,139600.0,45.818,46.0082,45.818,45.9844,139600.0
2013-12-20 15:30:00,58.03,58.11,57.59,57.61,517900.0,45.9924,46.0558,45.6436,45.6595,517900.0
2013-12-23 09:30:00,58.01,58.38,57.98,58.21,74900.0,45.9765,46.2697,45.9527,46.135,74900.0
2013-12-23 10:00:00,58.2,58.56,58.07,58.56,96600.0,46.1271,46.4124,46.0241,46.4124,96600.0
2013-12-23 10:30:00,58.54,58.59,58.13,58.19,86900.0,46.3966,46.4362,46.0716,46.1192,86900.0
2013-12-23 11:00:00,58.19,58.41,58.18,58.26,53500.0,46.1192,46.2935,46.1112,46.1746,53500.0
2013-12-23 11:30:00,58.27,58.34,58.08,58.08,67700.0,46.1826,46.238,46.032,46.032,67700.0
2013-12-23 12:00:00,58.08,58.21,58.05,58.13,37400.0,46.032,46.135,46.0082,46.0716,37400.0
2013-12-23 12:30:00,58.15,58.2,58.09,58.19,46200.0,46.0875,46.1271,46.0399,46.1192,46200.0
2013-12-23 13:00:00,58.18,58.2,58.13,58.17,38100.0,46.1112,46.1271,46.0716,46.1033,38100.0
2013-12-23 13:30:00,58.17,58.26,58.12,58.26,53000.0,46.1033,46.1746,46.0637,46.1746,53000.0
2013-12-23 14:00:00,58.26,58.36,58.22,58.35,61600.0,46.1746,46.2539,46.1429,46.246,61600.0
2013-12-23 14:30:00,58.35,58.56,58.35,58.52,71400.0,46.246,46.4124,46.246,46.3807,71400.0
2013-12-23 15:00:00,58.53,58.55,58.43,58.46,105600.0,46.3886,46.4045,46.3094,46.3332,105600.0
2013-12-23 15:30:00,58.47,58.53,58.42,58.44,225300.0,46.3411,46.3886,46.3015,46.3173,225300.0
2013-12-24 09:30:00,58.45,58.74,58.45,58.54,92600.0,46.3252,46.5551,46.3252,46.3966,92600.0
2013-12-24 10:00:00,58.55,58.61,58.43,58.49,89200.0,46.4045,46.452,46.3094,46.3569,89200.0
2013-12-24 10:30:00,58.47,58.51,58.3,58.46,39700.0,46.3411,46.3728,46.2063,46.3332,39700.0
2013-12-24 11:00:00,58.45,58.55,58.43,58.53,60700.0,46.3252,46.4045,46.3094,46.3886,60700.0
2013-12-24 11:30:00,58.55,58.71,58.54,58.66,42800.0,46.4045,46.5313,46.3966,46.4917,42800.0
2013-12-24 12:00:00,58.63,58.68,58.58,58.67,48100.0,46.4679,46.5075,46.4283,46.4996,48100.0
2013-12-24 12:30:00,58.66,58.69,58.61,58.67,113700.0,46.4917,46.5154,46.452,46.4996,113700.0
2013-12-26 09:30:00,58.8,58.95,58.39,58.85,76600.0,46.6026,46.7215,46.2777,46.6423,76600.0
2013-12-26 10:00:00,58.85,58.94,58.71,58.9,48900.0,46.6423,46.7136,46.5313,46.6819,48900.0
2013-12-26 10:30:00,58.9,58.9,58.73,58.75,37900.0,46.6819,46.6819,46.5471,46.563,37900.0
2013-12-26 11:00:00,58.75,58.9,58.75,58.83,25000.0,46.563,46.6819,46.563,46.6264,25000.0
2013-12-26 11:30:00,58.83,58.88,58.76,58.79,41400.0,46.6264,46.666,46.5709,46.5947,41400.0
2013-12-26 12:00:00,58.81,58.97,58.8,58.91,38500.0,46.6105,46.7374,46.6026,46.6898,38500.0
2013-12-26 12:30:00,58.9,58.92,58.81,58.9,32200.0,46.6819,46.6977,46.6105,46.6819,32200.0
2013-12-26 13:00:00,58.89,59.1,58.89,59.1,103200.0,46.674,46.8404,46.674,46.8404,103200.0
2013-12-26 13:30:00,59.1,59.15,59.09,59.15,88900.0,46.8404,46.88,46.8325,46.88,88900.0
2013-12-26 14:00:00,59.15,59.15,59.02,59.07,52700.0,46.88,46.88,46.777,46.8166,52700.0
2013-12-26 14:30:00,59.07,59.2,59.05,59.18,46600.0,46.8166,46.9196,46.8008,46.9038,46600.0
2013-12-26 15:00:00,59.17,59.18,59.08,59.09,54800.0,46.8959,46.9038,46.8245,46.8325,54800.0
2013-12-26 15:30:00,59.09,59.12,59.01,59.02,113500.0,46.8325,46.8562,46.7691,46.777,113500.0
2013-12-27 09:30:00,59.17,59.24,58.79,59.13,60600.0,46.8959,46.9514,46.5947,46.8642,60600.0
2013-12-27 10:00:00,59.16,59.25,59.05,59.09,40000.0,46.8879,46.9593,46.8008,46.8325,40000.0
2013-12-27 10:30:00,59.09,59.13,59.02,59.06,79400.0,46.8325,46.8642,46.777,46.8087,79400.0
2013-12-27 11:00:00,59.06,59.3,59.05,59.26,61700.0,46.8087,46.9989,46.8008,46.9672,61700.0
2013-12-27 11:30:00,59.28,59.33,59.24,59.29,45800.0,46.9831,47.0227,46.9514,46.991,45800.0
2013-12-27 12:00:00,59.28,59.42,59.28,59.32,42700.0,46.9831,47.094,46.9831,47.0148,42700.0
2013-12-27 12:30:00,59.34,59.34,59.09,59.14,32100.0,47.0306,47.0306,46.8325,46.8721,32100.0
2013-12-27 13:00:00,59.15,59.2,59.1,59.15,28800.0,46.88,46.9196,46.8404,46.88,28800.0
2013-12-27 13:30:00,59.16,59.35,59.13,59.32,34900.0,46.8879,47.0385,46.8642,47.0148,34900.0
2013-12-27 14:00:00,59.31,59.31,59.08,59.18,46100.0,47.0068,47.0068,46.8245,46.9038,46100.0
2013-12-27 14:30:00,59.18,59.18,59.01,59.01,45600.0,46.9038,46.9038,46.7691,46.7691,45600.0
2013-12-27 15:00:00,59.0,59.01,58.96,58.99,49400.0,46.7611,46.7691,46.7294,46.7532,49400.0
2013-12-27 15:30:00,58.99,59.01,58.88,58.9,99800.0,46.7532,46.7691,46.666,46.6819,99800.0
2013-12-30 09:30:00,59.36,59.39,58.88,59.03,82500.0,47.0465,47.0702,46.666,46.7849,82500.0
2013-12-30 10:00:00,59.03,59.21,59.01,59.08,83200.0,46.7849,46.9276,46.7691,46.8245,83200.0
2013-12-30 10:30:00,59.09,59.15,58.91,58.92,116500.0,46.8325,46.88,46.6898,46.6977,116500.0
2013-12-30 11:00:00,58.92,59.01,58.84,59.0,65200.0,46.6977,46.7691,46.6343,46.7611,65200.0
2013-12-30 11:30:00,58.99,59.01,58.9,58.91,48700.0,46.7532,46.7691,46.6819,46.6898,48700.0
2013-12-30 12:00:00,58.9,58.92,58.72,58.74,71600.0,46.6819,46.6977,46.5392,46.5551,71600.0
2013-12-30 12:30:00,58.75,58.78,58.66,58.78,67100.0,46.563,46.5868,46.4917,46.5868,67100.0
2013-12-30 13:00:00,58.78,58.78,58.71,58.74,63000.0,46.5868,46.5868,46.5313,46.5551,63000.0
2013-12-30 13:30:00,58.74,58.87,58.73,58.85,40300.0,46.5551,46.6581,46.5471,46.6423,40300.0
2013-12-30 14:00:00,58.84,58.92,58.74,58.75,60500.0,46.6343,46.6977,46.5551,46.563,60500.0
2013-12-30 14:30:00,58.75,58.76,58.68,58.69,50800.0,46.563,46.5709,46.5075,46.5154,50800.0
2013-12-30 15:00:00,58.7,58.75,58.66,58.67,65300.0,46.5234,46.563,46.4917,46.4996,65300.0
2013-12-30 15:30:00,58.66,58.67,58.5,58.53,174300.0,46.4917,46.4996,46.3649,46.3886,174300.0
2013-12-31 09:30:00,58.65,58.85,58.5,58.74,59800.0,46.4837,46.6423,46.3649,46.5551,59800.0
2013-12-31 10:00:00,58.75,58.79,58.63,58.68,72500.0,46.563,46.5947,46.4679,46.5075,72500.0
2013-12-31 10:30:00,58.68,58.73,58.66,58.7,52000.0,46.5075,46.5471,46.4917,46.5234,52000.0
2013-12-31 11:00:00,58.71,58.79,58.71,58.79,74000.0,46.5313,46.5947,46.5313,46.5947,74000.0
2013-12-31 11:30:00,58.78,58.8,58.76,58.77,46600.0,46.5868,46.6026,46.5709,46.5788,46600.0
2013-12-31 12:00:00,58.77,58.78,58.71,58.74,55500.0,46.5788,46.5868,46.5313,46.5551,55500.0
2013-12-31 12:30:00,58.75,58.75,58.68,58.7,32400.0,46.563,46.563,46.5075,46.5234,32400.0
2013-12-31 13:00:00,58.7,58.7,58.68,58.7,27500.0,46.5234,46.5234,46.5075,46.5234,27500.0
2013-12-31 13:30:00,58.7,58.73,58.66,58.69,62500.0,46.5234,46.5471,46.4917,46.5154,62500.0
2013-12-31 14:00:00,58.69,58.8,58.66,58.8,96300.0,46.5154,46.6026,46.4917,46.6026,96300.0
2013-12-31 14:30:00,58.8,59.0,58.79,58.98,41300.0,46.6026,46.7611,46.5947,46.7453,41300.0
2013-12-31 15:00:00,58.98,59.1,58.98,59.09,71900.0,46.7453,46.8404,46.7453,46.8325,71900.0
2013-12-31 15:30:00,59.09,59.26,59.09,59.2,166900.0,46.8325,46.9672,46.8325,46.9196,166900.0
2014-01-02 09:30:00,59.02,59.02,58.29,58.62,127000.0,46.777,46.777,46.1984,46.46,127000.0
2014-01-02 10:00:00,58.61,58.82,58.38,58.52,87100.0,46.452,46.6185,46.2697,46.3807,87100.0
2014-01-02 10:30:00,58.51,58.72,58.47,58.63,55500.0,46.3728,46.5392,46.3411,46.4679,55500.0
2014-01-02 11:00:00,58.63,58.72,58.54,58.62,44900.0,46.4679,46.5392,46.3966,46.46,44900.0
2014-01-02 11:30:00,58.62,58.63,58.3,58.3,79100.0,46.46,46.4679,46.2063,46.2063,79100.0
2014-01-02 12:00:00,58.32,58.45,58.28,58.33,42900.0,46.2222,46.3252,46.1905,46.2301,42900.0
2014-01-02 12:30:00,58.31,58.31,58.21,58.26,42600.0,46.2143,46.2143,46.135,46.1746,42600.0
2014-01-02 13:00:00,58.26,58.28,58.16,58.17,62400.0,46.1746,46.1905,46.0954,46.1033,62400.0
2014-01-02 13:30:00,58.18,58.19,58.07,58.17,56700.0,46.1112,46.1192,46.0241,46.1033,56700.0
2014-01-02 14:00:00,58.17,58.35,58.12,58.12,92100.0,46.1033,46.246,46.0637,46.0637,92100.0
2014-01-02 14:30:00,58.12,58.12,57.87,57.9,142900.0,46.0637,46.0637,45.8655,45.8893,142900.0
2014-01-02 15:00:00,57.9,57.92,57.74,57.74,138900.0,45.8893,45.9052,45.7625,45.7625,138900.0
2014-01-02 15:30:00,57.73,57.82,57.59,57.69,370200.0,45.7546,45.8259,45.6436,45.7229,370200.0
2014-01-03 09:30:00,57.98,58.13,57.63,57.88,71600.0,45.9527,46.0716,45.6753,45.8735,71600.0
2014-01-03 10:00:00,57.9,58.14,57.88,58.12,54000.0,45.8893,46.0795,45.8735,46.0637,54000.0
2014-01-03 10:30:00,58.11,58.17,58.05,58.11,51900.0,46.0558,46.1033,46.0082,46.0558,51900.0
2014-01-03 11:00:00,58.11,58.23,58.02,58.04,80400.0,46.0558,46.1509,45.9844,46.0003,80400.0
2014-01-03 11:30:00,58.04,58.09,58.02,58.06,38200.0,46.0003,46.0399,45.9844,46.0161,38200.0
2014-01-03 12:00:00,58.05,58.37,58.01,58.35,93400.0,46.0082,46.2618,45.9765,46.246,93400.0
2014-01-03 12:30:00,58.35,58.47,58.34,58.42,43200.0,46.246,46.3411,46.238,46.3015,43200.0
2014-01-03 13:00:00,58.43,58.51,58.42,58.5,58300.0,46.3094,46.3728,46.3015,46.3649,58300.0
2014-01-03 13:30:00,58.5,58.5,58.42,58.43,60000.0,46.3649,46.3649,46.3015,46.3094,60000.0
2014-01-03 14:00:00,58.43,58.44,58.36,58.4,71200.0,46.3094,46.3173,46.2539,46.2856,71200.0
2014-01-03 14:30:00,58.41,58.63,58.41,58.58,66000.0,46.2935,46.4679,46.2935,46.4283,66000.0
2014-01-03 15:00:00,58.57,58.6,58.47,58.56,95400.0,46.4203,46.4441,46.3411,46.4124,95400.0
2014-01-03 15:30:00,58.57,58.6,58.45,58.49,195000.0,46.4203,46.4441,46.3252,46.3569,195000.0
2014-01-06 09:30:00,58.43,58.76,57.67,57.82,178800.0,46.3094,46.5709,45.707,45.8259,178800.0
2014-01-06 10:00:00,57.82,57.85,57.65,57.79,102600.0,45.8259,45.8497,45.6912,45.8021,102600.0
2014-01-06 10:30:00,57.79,57.86,57.57,57.61,44400.0,45.8021,45.8576,45.6278,45.6595,44400.0
2014-01-06 11:00:00,57.62,57.7,57.4,57.41,128000.0,45.6674,45.7308,45.493,45.501,128000.0
2014-01-06 11:30:00,57.4,57.49,57.35,57.49,52000.0,45.493,45.5644,45.4534,45.5644,52000.0
2014-01-06 12:00:00,57.49,57.64,57.4,57.51,41700.0,45.5644,45.6833,45.493,45.5802,41700.0
2014-01-06 12:30:00,57.52,57.52,57.32,57.37,35000.0,45.5881,45.5881,45.4296,45.4693,35000.0
2014-01-06 13:00:00,57.38,57.46,57.25,57.26,60800.0,45.4772,45.5406,45.3742,45.3821,60800.0
2014-01-06 13:30:00,57.26,57.43,57.25,57.38,60500.0,45.3821,45.5168,45.3742,45.4772,60500.0
2014-01-06 14:00:00,57.39,57.4,57.3,57.34,61700.0,45.4851,45.493,45.4138,45.4455,61700.0
2014-01-06 14:30:00,57.35,57.36,57.3,57.35,87700.0,45.4534,45.4613,45.4138,45.4534,87700.0
2014-01-06 15:00:00,57.35,57.35,57.2,57.2,138600.0,45.4534,45.4534,45.3345,45.3345,138600.0
2014-01-06 15:30:00,57.2,57.36,57.19,57.24,259200.0,45.3345,45.4613,45.3266,45.3662,259200.0
2014-01-07 09:30:00,57.33,57.5,57.16,57.49,123200.0,45.4376,45.5723,45.3028,45.5644,123200.0
2014-01-07 10:00:00,57.5,57.87,57.48,57.78,51400.0,45.5723,45.8655,45.5564,45.7942,51400.0
2014-01-07 10:30:00,57.78,57.92,57.63,57.7,66700.0,45.7942,45.9052,45.6753,45.7308,66700.0
2014-01-07 11:00:00,57.69,57.75,57.6,57.73,87700.0,45.7229,45.7704,45.6515,45.7546,87700.0
2014-01-07 11:30:00,57.75,57.75,57.67,57.68,44400.0,45.7704,45.7704,45.707,45.715,44400.0
2014-01-07 12:00:00,57.68,57.69,57.49,57.52,65300.0,45.715,45.7229,45.5644,45.5881,65300.0
2014-01-07 12:30:00,57.53,57.68,57.48,57.68,33700.0,45.5961,45.715,45.5564,45.715,33700.0
2014-01-07 13:00:00,57.69,57.7,57.64,57.67,23700.0,45.7229,45.7308,45.6833,45.707,23700.0
2014-01-07 13:30:00,57.66,57.68,57.55,57.55,31600.0,45.6991,45.715,45.6119,45.6119,31600.0
2014-01-07 14:00:00,57.56,57.6,57.4,57.59,147300.0,45.6198,45.6515,45.493,45.6436,147300.0
2014-01-07 14:30:00,57.6,57.67,57.58,57.66,61200.0,45.6515,45.707,45.6357,45.6991,61200.0
2014-01-07 15:00:00,57.66,57.75,57.66,57.72,75300.0,45.6991,45.7704,45.6991,45.7467,75300.0
2014-01-07 15:30:00,57.72,57.78,57.59,57.61,178300.0,45.7467,45.7942,45.6436,45.6595,178300.0
2014-01-08 09:30:00,57.4,57.81,56.91,57.02,186100.0,45.493,45.818,45.1047,45.1919,186100.0
2014-01-08 10:00:00,57.02,57.09,56.97,57.0,138700.0,45.1919,45.2473,45.1522,45.176,138700.0
2014-01-08 10:30:00,57.02,57.08,56.94,57.08,116100.0,45.1919,45.2394,45.1285,45.2394,116100.0
2014-01-08 11:00:00,57.08,57.2,56.8,56.88,138300.0,45.2394,45.3345,45.0175,45.0809,138300.0
2014-01-08 11:30:00,56.88,56.96,56.82,56.92,85500.0,45.0809,45.1443,45.0334,45.1126,85500.0
2014-01-08 12:00:00,56.93,57.0,56.92,56.93,47600.0,45.1205,45.176,45.1126,45.1205,47600.0
2014-01-08 12:30:00,56.96,57.09,56.89,57.04,45400.0,45.1443,45.2473,45.0888,45.2077,45400.0
2014-01-08 13:00:00,57.04,57.36,56.99,57.34,123300.0,45.2077,45.4613,45.1681,45.4455,123300.0
2014-01-08 13:30:00,57.34,57.34,56.99,57.02,56500.0,45.4455,45.4455,45.1681,45.1919,56500.0
2014-01-08 14:00:00,57.02,57.2,56.95,57.1,84100.0,45.1919,45.3345,45.1364,45.2553,84100.0
2014-01-08 14:30:00,57.1,57.15,56.98,57.01,62300.0,45.2553,45.2949,45.1602,45.1839,62300.0
2014-01-08 15:00:00,57.04,57.11,56.86,56.87,106400.0,45.2077,45.2632,45.0651,45.073,106400.0
2014-01-08 15:30:00,56.87,57.01,56.8,57.01,270500.0,45.073,45.1839,45.0175,45.1839,270500.0
2014-01-09 09:30:00,57.54,57.8,57.45,57.51,145200.0,45.604,45.8101,45.5327,45.5802,145200.0
2014-01-09 10:00:00,57.51,57.54,57.12,57.16,161800.0,45.5802,45.604,45.2711,45.3028,161800.0
2014-01-09 10:30:00,57.14,57.15,56.62,56.63,119500.0,45.287,45.2949,44.8748,44.8828,119500.0
2014-01-09 11:00:00,56.64,56.65,56.45,56.57,122200.0,44.8907,44.8986,44.7401,44.8352,122200.0
2014-01-09 11:30:00,56.56,56.66,56.51,56.56,99300.0,44.8273,44.9065,44.7877,44.8273,99300.0
2014-01-09 12:00:00,56.56,56.77,56.54,56.74,97600.0,44.8273,44.9937,44.8114,44.9699,97600.0
2014-01-09 12:30:00,56.74,56.88,56.74,56.86,50600.0,44.9699,45.0809,44.9699,45.0651,50600.0
2014-01-09 13:00:00,56.87,56.87,56.79,56.85,35800.0,45.073,45.073,45.0096,45.0571,35800.0
2014-01-09 13:30:00,56.84,56.91,56.77,56.77,54300.0,45.0492,45.1047,44.9937,44.9937,54300.0
2014-01-09 14:00:00,56.78,56.81,56.71,56.76,41700.0,45.0016,45.0254,44.9462,44.9858,41700.0
2014-01-09 14:30:00,56.75,56.75,56.63,56.64,85300.0,44.9779,44.9779,44.8828,44.8907,85300.0
2014-01-09 15:00:00,56.65,56.71,56.63,56.71,131700.0,44.8986,44.9462,44.8828,44.9462,131700.0
2014-01-09 15:30:00,56.71,56.74,56.68,56.7,289800.0,44.9462,44.9699,44.9224,44.9382,289800.0
2014-01-10 09:30:00,56.83,57.33,56.58,56.91,152600.0,45.0413,45.4376,44.8431,45.1047,152600.0
2014-01-10 10:00:00,56.85,56.88,56.42,56.59,148100.0,45.0571,45.0809,44.7163,44.8511,148100.0
2014-01-10 10:30:00,56.6,56.81,56.56,56.71,100000.0,44.859,45.0254,44.8273,44.9462,100000.0
2014-01-10 11:00:00,56.71,56.96,56.69,56.96,75400.0,44.9462,45.1443,44.9303,45.1443,75400.0
2014-01-10 11:30:00,56.95,57.03,56.9,56.95,42300.0,45.1364,45.1998,45.0968,45.1364,42300.0
2014-01-10 12:00:00,56.97,57.41,56.97,57.32,209200.0,45.1522,45.501,45.1522,45.4296,209200.0
2014-01-10 12:30:00,57.31,57.48,57.15,57.15,39800.0,45.4217,45.5564,45.2949,45.2949,39800.0
2014-01-10 13:00:00,57.15,57.39,57.15,57.36,36900.0,45.2949,45.4851,45.2949,45.4613,36900.0
2014-01-10 13:30:00,57.35,57.38,57.15,57.16,35700.0,45.4534,45.4772,45.2949,45.3028,35700.0
2014-01-10 14:00:00,57.19,57.2,57.13,57.16,66200.0,45.3266,45.3345,45.279,45.3028,66200.0
2014-01-10 14:30:00,57.16,57.22,56.97,57.06,92700.0,45.3028,45.3504,45.1522,45.2236,92700.0
2014-01-10 15:00:00,57.07,57.15,56.97,56.99,116000.0,45.2315,45.2949,45.1522,45.1681,116000.0
2014-01-10 15:30:00,56.99,57.1,56.87,56.94,396000.0,45.1681,45.2553,45.073,45.1285,396000.0
2014-01-13 09:30:00,57.1,57.31,56.85,57.1,87400.0,45.2553,45.4217,45.0571,45.2553,87400.0
2014-01-13 10:00:00,57.11,57.24,56.84,56.97,63800.0,45.2632,45.3662,45.0492,45.1522,63800.0
2014-01-13 10:30:00,56.98,57.1,56.62,56.69,92500.0,45.1602,45.2553,44.8748,44.9303,92500.0
2014-01-13 11:00:00,56.69,56.94,56.68,56.8,38400.0,44.9303,45.1285,44.9224,45.0175,38400.0
2014-01-13 11:30:00,56.8,57.01,56.72,56.72,42200.0,45.0175,45.1839,44.9541,44.9541,42200.0
2014-01-13 12:00:00,56.72,56.98,56.69,56.84,41900.0,44.9541,45.1602,44.9303,45.0492,41900.0
2014-01-13 12:30:00,56.83,56.94,56.73,56.79,41600.0,45.0413,45.1285,44.962,45.0096,41600.0
2014-01-13 13:00:00,56.78,57.0,56.72,56.94,39800.0,45.0016,45.176,44.9541,45.1285,39800.0
2014-01-13 13:30:00,56.94,56.94,56.81,56.93,25400.0,45.1285,45.1285,45.0254,45.1205,25400.0
2014-01-13 14:00:00,56.92,56.93,56.77,56.77,33900.0,45.1126,45.1205,44.9937,44.9937,33900.0
2014-01-13 14:30:00,56.77,56.91,56.68,56.8,53900.0,44.9937,45.1047,44.9224,45.0175,53900.0
2014-01-13 15:00:00,56.8,56.8,56.59,56.64,47500.0,45.0175,45.0175,44.8511,44.8907,47500.0
2014-01-13 15:30:00,56.63,56.63,56.45,56.47,213400.0,44.8828,44.8828,44.7401,44.756,213400.0
2014-01-14 09:30:00,56.62,56.9,56.33,56.44,67200.0,44.8748,45.0968,44.645,44.7322,67200.0
2014-01-14 10:00:00,56.44,56.55,56.32,56.39,102200.0,44.7322,44.8194,44.6371,44.6926,102200.0
2014-01-14 10:30:00,56.41,56.5,56.4,56.43,48900.0,44.7084,44.7797,44.7005,44.7243,48900.0
2014-01-14 11:00:00,56.44,56.46,56.31,56.33,75300.0,44.7322,44.748,44.6291,44.645,75300.0
2014-01-14 11:30:00,56.34,56.38,56.04,56.1,126900.0,44.6529,44.6846,44.4152,44.4627,126900.0
2014-01-14 12:00:00,56.1,56.44,56.1,56.39,79900.0,44.4627,44.7322,44.4627,44.6926,79900.0
2014-01-14 12:30:00,56.39,56.42,56.27,56.4,53800.0,44.6926,44.7163,44.5974,44.7005,53800.0
2014-01-14 13:00:00,56.4,56.4,56.33,56.39,45000.0,44.7005,44.7005,44.645,44.6926,45000.0
2014-01-14 13:30:00,56.38,56.4,56.27,56.31,52200.0,44.6846,44.7005,44.5974,44.6291,52200.0
2014-01-14 14:00:00,56.33,56.35,56.3,56.34,55800.0,44.645,44.6608,44.6212,44.6529,55800.0
2014-01-14 14:30:00,56.35,56.35,56.29,56.34,89300.0,44.6608,44.6608,44.6133,44.6529,89300.0
2014-01-14 15:00:00,56.34,56.42,56.32,56.36,100300.0,44.6529,44.7163,44.6371,44.6688,100300.0
2014-01-14 15:30:00,56.36,56.37,56.23,56.29,241100.0,44.6688,44.6767,44.5657,44.6133,241100.0
2014-01-15 09:30:00,56.48,56.71,56.3,56.59,67200.0,44.7639,44.9462,44.6212,44.8511,67200.0
2014-01-15 10:00:00,56.59,56.66,56.45,56.57,137700.0,44.8511,44.9065,44.7401,44.8352,137700.0
2014-01-15 10:30:00,56.6,56.62,56.46,56.59,75000.0,44.859,44.8748,44.748,44.8511,75000.0
2014-01-15 11:00:00,56.6,56.62,56.5,56.56,111600.0,44.859,44.8748,44.7797,44.8273,111600.0
2014-01-15 11:30:00,56.56,56.61,56.53,56.57,79900.0,44.8273,44.8669,44.8035,44.8352,79900.0
2014-01-15 12:00:00,56.58,56.6,56.49,56.51,42600.0,44.8431,44.859,44.7718,44.7877,42600.0
2014-01-15 12:30:00,56.52,56.56,56.45,56.55,57700.0,44.7956,44.8273,44.7401,44.8194,57700.0
2014-01-15 13:00:00,56.55,56.57,56.4,56.4,51600.0,44.8194,44.8352,44.7005,44.7005,51600.0
2014-01-15 13:30:00,56.41,56.51,56.4,56.5,53000.0,44.7084,44.7877,44.7005,44.7797,53000.0
2014-01-15 14:00:00,56.49,56.59,56.46,56.56,61500.0,44.7718,44.8511,44.748,44.8273,61500.0
2014-01-15 14:30:00,56.57,56.59,56.55,56.58,81300.0,44.8352,44.8511,44.8194,44.8431,81300.0
2014-01-15 15:00:00,56.58,56.58,56.49,56.55,99900.0,44.8431,44.8431,44.7718,44.8194,99900.0
2014-01-15 15:30:00,56.55,56.59,56.49,56.52,218700.0,44.8194,44.8511,44.7718,44.7956,218700.0
2014-01-16 09:30:00,55.73,55.78,55.35,55.39,301400.0,44.1695,44.2091,43.8683,43.9,301400.0
2014-01-16 10:00:00,55.39,55.47,55.26,55.43,325100.0,43.9,43.9634,43.797,43.9317,325100.0
2014-01-16 10:30:00,55.44,55.44,55.2,55.28,101500.0,43.9396,43.9396,43.7494,43.8128,101500.0
2014-01-16 11:00:00,55.28,55.47,55.26,55.34,203300.0,43.8128,43.9634,43.797,43.8604,203300.0
2014-01-16 11:30:00,55.33,55.37,55.21,55.31,178400.0,43.8524,43.8841,43.7573,43.8366,178400.0
2014-01-16 12:00:00,55.3,55.36,55.28,55.28,149300.0,43.8287,43.8762,43.8128,43.8128,149300.0
2014-01-16 12:30:00,55.28,55.35,55.27,55.28,63200.0,43.8128,43.8683,43.8049,43.8128,63200.0
2014-01-16 13:00:00,55.28,55.32,55.26,55.3,81200.0,43.8128,43.8445,43.797,43.8287,81200.0
2014-01-16 13:30:00,55.3,55.33,55.26,55.31,94000.0,43.8287,43.8524,43.797,43.8366,94000.0
2014-01-16 14:00:00,55.3,55.35,55.28,55.33,115800.0,43.8287,43.8683,43.8128,43.8524,115800.0
2014-01-16 14:30:00,55.33,55.34,55.27,55.33,128100.0,43.8524,43.8604,43.8049,43.8524,128100.0
2014-01-16 15:00:00,55.33,55.35,55.27,55.3,183300.0,43.8524,43.8683,43.8049,43.8287,183300.0
2014-01-16 15:30:00,55.3,55.36,55.24,55.35,434000.0,43.8287,43.8762,43.7811,43.8683,434000.0
2014-01-17 09:30:00,55.35,55.43,55.13,55.26,120400.0,43.8683,43.9317,43.6939,43.797,120400.0
2014-01-17 10:00:00,55.28,55.32,55.18,55.23,78700.0,43.8128,43.8445,43.7336,43.7732,78700.0
2014-01-17 10:30:00,55.25,55.28,55.17,55.23,104800.0,43.789,43.8128,43.7256,43.7732,104800.0
2014-01-17 11:00:00,55.23,55.34,55.13,55.27,189000.0,43.7732,43.8604,43.6939,43.8049,189000.0
2014-01-17 11:30:00,55.28,55.29,55.23,55.25,62700.0,43.8128,43.8207,43.7732,43.789,62700.0
2014-01-17 12:00:00,55.25,55.26,55.18,55.24,118700.0,43.789,43.797,43.7336,43.7811,118700.0
2014-01-17 12:30:00,55.25,55.28,55.14,55.21,104100.0,43.789,43.8128,43.7018,43.7573,104100.0
2014-01-17 13:00:00,55.21,55.3,55.16,55.25,48300.0,43.7573,43.8287,43.7177,43.789,48300.0
2014-01-17 13:30:00,55.24,55.26,55.15,55.25,59400.0,43.7811,43.797,43.7098,43.789,59400.0
2014-01-17 14:00:00,55.25,55.37,55.2,55.33,190300.0,43.789,43.8841,43.7494,43.8524,190300.0
2014-01-17 14:30:00,55.33,55.45,55.28,55.44,46900.0,43.8524,43.9475,43.8128,43.9396,46900.0
2014-01-17 15:00:00,55.45,55.51,55.39,55.39,81100.0,43.9475,43.9951,43.9,43.9,81100.0
2014-01-17 15:30:00,55.39,55.55,55.29,55.41,270200.0,43.9,44.0268,43.8207,43.9158,270200.0
2014-01-21 09:30:00,55.7,55.97,55.61,55.97,119600.0,44.1457,44.3597,44.0744,44.3597,119600.0
2014-01-21 10:00:00,55.97,55.97,55.58,55.59,80000.0,44.3597,44.3597,44.0506,44.0585,80000.0
2014-01-21 10:30:00,55.59,55.64,55.37,55.43,100300.0,44.0585,44.0981,43.8841,43.9317,100300.0
2014-01-21 11:00:00,55.44,55.44,55.21,55.34,49800.0,43.9396,43.9396,43.7573,43.8604,49800.0
2014-01-21 11:30:00,55.33,55.4,55.3,55.39,45000.0,43.8524,43.9079,43.8287,43.9,45000.0
2014-01-21 12:00:00,55.39,55.45,55.29,55.41,64700.0,43.9,43.9475,43.8207,43.9158,64700.0
2014-01-21 12:30:00,55.41,55.43,55.37,55.41,60400.0,43.9158,43.9317,43.8841,43.9158,60400.0
2014-01-21 13:00:00,55.42,55.51,55.4,55.47,48900.0,43.9238,43.9951,43.9079,43.9634,48900.0
2014-01-21 13:30:00,55.49,55.52,55.43,55.49,82000.0,43.9792,44.003,43.9317,43.9792,82000.0
2014-01-21 14:00:00,55.49,55.54,55.47,55.53,78400.0,43.9792,44.0189,43.9634,44.0109,78400.0
2014-01-21 14:30:00,55.53,55.59,55.49,55.59,83700.0,44.0109,44.0585,43.9792,44.0585,83700.0
2014-01-21 15:00:00,55.58,55.59,55.44,55.51,92700.0,44.0506,44.0585,43.9396,43.9951,92700.0
2014-01-21 15:30:00,55.51,55.58,55.49,55.56,185800.0,43.9951,44.0506,43.9792,44.0347,185800.0
2014-01-22 09:30:00,55.52,55.7,55.25,55.28,103200.0,44.003,44.1457,43.789,43.8128,103200.0
2014-01-22 10:00:00,55.32,55.38,55.21,55.24,81100.0,43.8445,43.8921,43.7573,43.7811,81100.0
2014-01-22 10:30:00,55.23,55.26,55.18,55.23,82300.0,43.7732,43.797,43.7336,43.7732,82300.0
2014-01-22 11:00:00,55.24,55.27,55.2,55.21,34100.0,43.7811,43.8049,43.7494,43.7573,34100.0
2014-01-22 11:30:00,55.22,55.24,55.17,55.19,75900.0,43.7653,43.7811,43.7256,43.7415,75900.0
2014-01-22 12:00:00,55.19,55.2,55.16,55.18,68700.0,43.7415,43.7494,43.7177,43.7336,68700.0
2014-01-22 12:30:00,55.19,55.25,55.17,55.2,44800.0,43.7415,43.789,43.7256,43.7494,44800.0
2014-01-22 13:00:00,55.2,55.23,55.17,55.2,63200.0,43.7494,43.7732,43.7256,43.7494,63200.0
2014-01-22 13:30:00,55.21,55.22,55.15,55.2,56400.0,43.7573,43.7653,43.7098,43.7494,56400.0
2014-01-22 14:00:00,55.21,55.25,55.19,55.25,65000.0,43.7573,43.789,43.7415,43.789,65000.0
2014-01-22 14:30:00,55.25,55.26,55.19,55.21,61700.0,43.789,43.797,43.7415,43.7573,61700.0
2014-01-22 15:00:00,55.2,55.27,55.2,55.26,62700.0,43.7494,43.8049,43.7494,43.797,62700.0
2014-01-22 15:30:00,55.26,55.28,55.23,55.24,149900.0,43.797,43.8128,43.7732,43.7811,149900.0
2014-01-23 09:30:00,55.05,55.24,54.75,54.97,183000.0,43.6305,43.7811,43.3927,43.5671,183000.0
2014-01-23 10:00:00,54.96,55.34,54.93,55.34,172500.0,43.5592,43.8604,43.5354,43.8604,172500.0
2014-01-23 10:30:00,55.33,55.33,55.13,55.18,66200.0,43.8524,43.8524,43.6939,43.7336,66200.0
2014-01-23 11:00:00,55.19,55.26,55.1,55.25,107000.0,43.7415,43.797,43.6701,43.789,107000.0
2014-01-23 11:30:00,55.25,55.29,55.2,55.23,45600.0,43.789,43.8207,43.7494,43.7732,45600.0
2014-01-23 12:00:00,55.23,55.23,55.1,55.19,49900.0,43.7732,43.7732,43.6701,43.7415,49900.0
2014-01-23 12:30:00,55.19,55.3,55.11,55.29,82100.0,43.7415,43.8287,43.6781,43.8207,82100.0
2014-01-23 13:00:00,55.29,55.41,55.26,55.38,112100.0,43.8207,43.9158,43.797,43.8921,112100.0
2014-01-23 13:30:00,55.37,55.37,55.1,55.21,68600.0,43.8841,43.8841,43.6701,43.7573,68600.0
2014-01-23 14:00:00,55.22,55.37,55.22,55.31,71800.0,43.7653,43.8841,43.7653,43.8366,71800.0
2014-01-23 14:30:00,55.31,55.4,55.3,55.38,90700.0,43.8366,43.9079,43.8287,43.8921,90700.0
2014-01-23 15:00:00,55.36,55.42,55.33,55.39,117300.0,43.8762,43.9238,43.8524,43.9,117300.0
2014-01-23 15:30:00,55.39,55.49,55.37,55.42,228200.0,43.9,43.9792,43.8841,43.9238,228200.0
2014-01-24 09:30:00,54.95,55.06,53.8,54.0,190100.0,43.5513,43.6384,42.6398,42.7983,190100.0
2014-01-24 10:00:00,53.98,54.05,53.36,53.4,339800.0,42.7825,42.838,42.2911,42.3228,339800.0
2014-01-24 10:30:00,53.43,53.45,52.94,53.0,170100.0,42.3466,42.3624,41.9582,42.0058,170100.0
2014-01-24 11:00:00,53.0,53.07,52.56,52.6,259300.0,42.0058,42.0612,41.657,41.6887,259300.0
2014-01-24 11:30:00,52.58,52.66,52.43,52.5,245200.0,41.6729,41.7363,41.554,41.6095,245200.0
2014-01-24 12:00:00,52.5,52.8,52.45,52.8,187300.0,41.6095,41.8473,41.5699,41.8473,187300.0
2014-01-24 12:30:00,52.81,53.01,52.8,52.95,105500.0,41.8552,42.0137,41.8473,41.9661,105500.0
2014-01-24 13:00:00,52.95,53.04,52.87,52.95,87200.0,41.9661,42.0375,41.9027,41.9661,87200.0
2014-01-24 13:30:00,52.96,53.11,52.95,53.02,86100.0,41.9741,42.0929,41.9661,42.0216,86100.0
2014-01-24 14:00:00,53.01,53.22,52.91,53.04,113000.0,42.0137,42.1801,41.9344,42.0375,113000.0
2014-01-24 14:30:00,53.03,53.13,53.03,53.08,70800.0,42.0295,42.1088,42.0295,42.0692,70800.0
2014-01-24 15:00:00,53.07,53.15,53.02,53.06,121300.0,42.0612,42.1247,42.0216,42.0533,121300.0
2014-01-24 15:30:00,53.06,53.13,53.02,53.09,299900.0,42.0533,42.1088,42.0216,42.0771,299900.0
2014-01-27 09:30:00,53.97,54.06,53.39,53.56,263200.0,42.7746,42.8459,42.3149,42.4496,263200.0
2014-01-27 10:00:00,53.51,53.72,53.46,53.54,78000.0,42.41,42.5764,42.3703,42.4337,78000.0
2014-01-27 10:30:00,53.54,53.63,53.45,53.47,94100.0,42.4337,42.5051,42.3624,42.3783,94100.0
2014-01-27 11:00:00,53.48,53.51,53.18,53.19,50600.0,42.3862,42.41,42.1484,42.1564,50600.0
2014-01-27 11:30:00,53.18,53.19,52.66,52.69,90800.0,42.1484,42.1564,41.7363,41.7601,90800.0
2014-01-27 12:00:00,52.69,52.74,52.56,52.7,103500.0,41.7601,41.7997,41.657,41.768,103500.0
2014-01-27 12:30:00,52.7,52.93,52.65,52.85,54400.0,41.768,41.9503,41.7284,41.8869,54400.0
2014-01-27 13:00:00,52.82,52.97,52.74,52.79,33100.0,41.8631,41.982,41.7997,41.8393,33100.0
2014-01-27 13:30:00,52.82,53.12,52.78,52.98,33600.0,41.8631,42.1009,41.8314,41.9899,33600.0
2014-01-27 14:00:00,52.97,53.27,52.96,53.27,39300.0,41.982,42.2198,41.9741,42.2198,39300.0
2014-01-27 14:30:00,53.28,53.34,53.25,53.32,77300.0,42.2277,42.2752,42.2039,42.2594,77300.0
2014-01-27 15:00:00,53.31,53.47,53.27,53.33,66000.0,42.2515,42.3783,42.2198,42.2673,66000.0
2014-01-27 15:30:00,53.34,53.38,53.11,53.11,182600.0,42.2752,42.3069,42.0929,42.0929,182600.0
2014-01-28 09:30:00,53.32,53.59,53.12,53.5,80100.0,42.2594,42.4734,42.1009,42.402,80100.0
2014-01-28 10:00:00,53.5,53.86,53.48,53.86,88900.0,42.402,42.6874,42.3862,42.6874,88900.0
2014-01-28 10:30:00,53.85,54.02,53.83,53.95,155200.0,42.6794,42.8142,42.6636,42.7587,155200.0
2014-01-28 11:00:00,53.94,53.99,53.77,53.83,36600.0,42.7508,42.7904,42.616,42.6636,36600.0
2014-01-28 11:30:00,53.84,53.85,53.61,53.71,50900.0,42.6715,42.6794,42.4892,42.5685,50900.0
2014-01-28 12:00:00,53.7,53.7,53.58,53.66,26000.0,42.5606,42.5606,42.4655,42.5289,26000.0
2014-01-28 12:30:00,53.66,53.74,53.54,53.64,30300.0,42.5289,42.5923,42.4337,42.513,30300.0
2014-01-28 13:00:00,53.65,53.68,53.58,53.66,25500.0,42.5209,42.5447,42.4655,42.5289,25500.0
2014-01-28 13:30:00,53.66,53.66,53.54,53.61,36100.0,42.5289,42.5289,42.4337,42.4892,36100.0
2014-01-28 14:00:00,53.6,53.72,53.56,53.69,46000.0,42.4813,42.5764,42.4496,42.5526,46000.0
2014-01-28 14:30:00,53.68,53.8,53.68,53.77,39200.0,42.5447,42.6398,42.5447,42.616,39200.0
2014-01-28 15:00:00,53.76,53.79,53.68,53.76,50700.0,42.6081,42.6319,42.5447,42.6081,50700.0
2014-01-28 15:30:00,53.76,53.9,53.7,53.8,162600.0,42.6081,42.7191,42.5606,42.6398,162600.0
2014-01-29 09:30:00,53.5,54.0,53.2,53.91,105200.0,42.402,42.7983,42.1643,42.727,105200.0
2014-01-29 10:00:00,53.86,54.12,53.84,54.06,91500.0,42.6874,42.8934,42.6715,42.8459,91500.0
2014-01-29 10:30:00,54.05,54.15,53.98,54.1,39400.0,42.838,42.9172,42.7825,42.8776,39400.0
2014-01-29 11:00:00,54.07,54.24,54.01,54.18,55700.0,42.8538,42.9885,42.8063,42.941,55700.0
2014-01-29 11:30:00,54.16,54.24,54.13,54.19,43800.0,42.9251,42.9885,42.9014,42.9489,43800.0
2014-01-29 12:00:00,54.2,54.21,54.12,54.15,41500.0,42.9568,42.9648,42.8934,42.9172,41500.0
2014-01-29 12:30:00,54.15,54.22,54.14,54.15,86800.0,42.9172,42.9727,42.9093,42.9172,86800.0
2014-01-29 13:00:00,54.14,54.24,54.12,54.2,62600.0,42.9093,42.9885,42.8934,42.9568,62600.0
2014-01-29 13:30:00,54.2,54.25,54.19,54.22,52900.0,42.9568,42.9965,42.9489,42.9727,52900.0
2014-01-29 14:00:00,54.2,54.36,53.9,54.1,166200.0,42.9568,43.0837,42.7191,42.8776,166200.0
2014-01-29 14:30:00,54.1,54.26,53.96,54.0,84900.0,42.8776,43.0044,42.7666,42.7983,84900.0
2014-01-29 15:00:00,53.98,53.99,53.73,53.81,100600.0,42.7825,42.7904,42.5843,42.6477,100600.0
2014-01-29 15:30:00,53.81,53.9,53.74,53.76,153700.0,42.6477,42.7191,42.5923,42.6081,153700.0
2014-01-30 09:30:00,53.93,54.1,53.52,53.88,94000.0,42.7428,42.8776,42.4179,42.7032,94000.0
2014-01-30 10:00:00,53.85,53.94,53.43,53.63,56100.0,42.6794,42.7508,42.3466,42.5051,56100.0
2014-01-30 10:30:00,53.62,53.77,53.56,53.76,62100.0,42.4972,42.616,42.4496,42.6081,62100.0
2014-01-30 11:00:00,53.76,53.95,53.74,53.92,38800.0,42.6081,42.7587,42.5923,42.7349,38800.0
2014-01-30 11:30:00,53.93,54.15,53.89,54.07,42500.0,42.7428,42.9172,42.7111,42.8538,42500.0
2014-01-30 12:00:00,54.07,54.08,54.02,54.02,50700.0,42.8538,42.8617,42.8142,42.8142,50700.0
2014-01-30 12:30:00,54.02,54.16,54.0,54.06,47300.0,42.8142,42.9251,42.7983,42.8459,47300.0
2014-01-30 13:00:00,54.07,54.11,53.95,53.96,65700.0,42.8538,42.8855,42.7587,42.7666,65700.0
2014-01-30 13:30:00,53.96,54.28,53.94,54.17,62300.0,42.7666,43.0202,42.7508,42.9331,62300.0
2014-01-30 14:00:00,54.17,54.28,54.07,54.26,69700.0,42.9331,43.0202,42.8538,43.0044,69700.0
2014-01-30 14:30:00,54.24,54.52,54.24,54.5,115500.0,42.9885,43.2105,42.9885,43.1946,115500.0
2014-01-30 15:00:00,54.49,54.53,54.43,54.49,113200.0,43.1867,43.2184,43.1391,43.1867,113200.0
2014-01-30 15:30:00,54.48,54.64,54.41,54.43,240300.0,43.1788,43.3056,43.1233,43.1391,240300.0
2014-01-31 09:30:00,53.82,54.36,53.82,53.92,76300.0,42.6557,43.0837,42.6557,42.7349,76300.0
2014-01-31 10:00:00,53.95,54.09,53.92,53.97,43500.0,42.7587,42.8697,42.7349,42.7746,43500.0
2014-01-31 10:30:00,53.98,54.34,53.97,54.2,60000.0,42.7825,43.0678,42.7746,42.9568,60000.0
2014-01-31 11:00:00,54.2,54.31,54.16,54.24,61600.0,42.9568,43.044,42.9251,42.9885,61600.0
2014-01-31 11:30:00,54.24,54.27,53.97,54.06,79800.0,42.9885,43.0123,42.7746,42.8459,79800.0
2014-01-31 12:00:00,54.08,54.24,54.08,54.11,32400.0,42.8617,42.9885,42.8617,42.8855,32400.0
2014-01-31 12:30:00,54.12,54.12,53.92,53.96,51000.0,42.8934,42.8934,42.7349,42.7666,51000.0
2014-01-31 13:00:00,54.0,54.03,53.87,53.94,37100.0,42.7983,42.8221,42.6953,42.7508,37100.0
2014-01-31 13:30:00,53.94,54.04,53.74,53.98,126300.0,42.7508,42.83,42.5923,42.7825,126300.0
2014-01-31 14:00:00,53.97,54.01,53.72,53.76,93900.0,42.7746,42.8063,42.5764,42.6081,93900.0
2014-01-31 14:30:00,53.75,53.76,53.66,53.68,191600.0,42.6002,42.6081,42.5289,42.5447,191600.0
2014-01-31 15:00:00,53.68,53.7,53.38,53.41,83600.0,42.5447,42.5606,42.3069,42.3307,83600.0
2014-01-31 15:30:00,53.39,53.5,53.28,53.33,263500.0,42.3149,42.402,42.2277,42.2673,263500.0
2014-02-03 09:30:00,53.24,53.69,53.11,53.31,119900.0,42.196,42.5526,42.0929,42.2515,119900.0
2014-02-03 10:00:00,53.28,53.28,52.75,52.85,193200.0,42.2277,42.2277,41.8076,41.8869,193200.0
2014-02-03 10:30:00,52.83,53.03,52.73,53.01,104700.0,41.871,42.0295,41.7918,42.0137,104700.0
2014-02-03 11:00:00,53.0,53.01,52.72,52.72,109800.0,42.0058,42.0137,41.7838,41.7838,109800.0
2014-02-03 11:30:00,52.75,52.81,52.32,52.36,76300.0,41.8076,41.8552,41.4668,41.4985,76300.0
2014-02-03 12:00:00,52.33,52.46,52.21,52.43,82300.0,41.4747,41.5778,41.3796,41.554,82300.0
2014-02-03 12:30:00,52.44,52.66,52.42,52.63,80100.0,41.5619,41.7363,41.5461,41.7125,80100.0
2014-02-03 13:00:00,52.62,52.69,52.53,52.55,115800.0,41.7046,41.7601,41.6333,41.6491,115800.0
2014-02-03 13:30:00,52.54,52.64,52.48,52.55,95200.0,41.6412,41.7204,41.5936,41.6491,95200.0
2014-02-03 14:00:00,52.56,52.68,52.52,52.62,74300.0,41.657,41.7521,41.6253,41.7046,74300.0
2014-02-03 14:30:00,52.6,52.64,52.3,52.34,88600.0,41.6887,41.7204,41.451,41.4827,88600.0
2014-02-03 15:00:00,52.34,52.61,52.34,52.6,146300.0,41.4827,41.6967,41.4827,41.6887,146300.0
2014-02-03 15:30:00,52.61,52.69,52.53,52.67,482300.0,41.6967,41.7601,41.6333,41.7442,482300.0
2014-02-04 09:30:00,51.8,52.65,51.38,52.42,354100.0,41.0547,41.7284,40.7218,41.5461,354100.0
2014-02-04 10:00:00,52.38,52.65,51.0,51.52,531200.0,41.5144,41.7284,40.4206,40.8328,531200.0
2014-02-04 10:30:00,51.51,51.96,51.34,51.34,109000.0,40.8248,41.1815,40.6901,40.6901,109000.0
2014-02-04 11:00:00,51.34,51.78,50.87,50.92,180200.0,40.6901,41.0388,40.3176,40.3572,180200.0
2014-02-04 11:30:00,50.93,51.76,50.93,51.54,97500.0,40.3652,41.023,40.3652,40.8486,97500.0
2014-02-04 12:00:00,51.56,51.96,51.52,51.7,92000.0,40.8645,41.1815,40.8328,40.9754,92000.0
2014-02-04 12:30:00,51.7,51.92,51.68,51.82,69500.0,40.9754,41.1498,40.9596,41.0705,69500.0
2014-02-04 13:00:00,51.84,52.02,51.78,51.98,205000.0,41.0864,41.2291,41.0388,41.1974,205000.0
2014-02-04 13:30:00,51.99,52.38,51.99,52.25,149500.0,41.2053,41.5144,41.2053,41.4113,149500.0
2014-02-04 14:00:00,52.23,52.56,52.1,52.25,149700.0,41.3955,41.657,41.2925,41.4113,149700.0
2014-02-04 14:30:00,52.27,52.27,51.97,52.23,133100.0,41.4272,41.4272,41.1894,41.3955,133100.0
2014-02-04 15:00:00,52.22,52.34,51.85,51.85,176000.0,41.3876,41.4827,41.0943,41.0943,176000.0
2014-02-04 15:30:00,51.85,52.0,51.82,51.93,401500.0,41.0943,41.2132,41.0705,41.1577,401500.0
2014-02-05 09:30:00,51.36,51.38,50.67,51.0,310700.0,40.706,40.7218,40.1591,40.4206,310700.0
2014-02-05 10:00:00,51.0,51.2,50.12,50.29,586900.0,40.4206,40.5792,39.7232,39.8579,586900.0
2014-02-05 10:30:00,50.29,50.32,49.93,49.97,298200.0,39.8579,39.8817,39.5726,39.6043,298200.0
2014-02-05 11:00:00,49.97,50.71,49.97,50.69,291700.0,39.6043,40.1908,39.6043,40.1749,291700.0
2014-02-05 11:30:00,50.71,50.76,50.43,50.54,169000.0,40.1908,40.2304,39.9689,40.0561,169000.0
2014-02-05 12:00:00,50.53,50.79,50.52,50.58,167600.0,40.0481,40.2542,40.0402,40.0878,167600.0
2014-02-05 12:30:00,50.58,50.85,50.56,50.69,147500.0,40.0878,40.3018,40.0719,40.1749,147500.0
2014-02-05 13:00:00,50.69,50.93,50.63,50.69,116400.0,40.1749,40.3652,40.1274,40.1749,116400.0
2014-02-05 13:30:00,50.71,50.78,50.58,50.58,101900.0,40.1908,40.2463,40.0878,40.0878,101900.0
2014-02-05 14:00:00,50.58,50.67,50.52,50.63,131100.0,40.0878,40.1591,40.0402,40.1274,131100.0
2014-02-05 14:30:00,50.63,50.63,50.15,50.4,189700.0,40.1274,40.1274,39.747,39.9451,189700.0
2014-02-05 15:00:00,50.39,50.56,50.38,50.56,236100.0,39.9372,40.0719,39.9293,40.0719,236100.0
2014-02-05 15:30:00,50.55,50.64,50.42,50.46,672200.0,40.064,40.1353,39.961,39.9927,672200.0
2014-02-06 09:30:00,50.5,51.16,50.5,51.12,119300.0,40.0244,40.5475,40.0244,40.5158,119300.0
2014-02-06 10:00:00,51.13,51.22,50.9,51.06,106300.0,40.5237,40.595,40.3414,40.4682,106300.0
2014-02-06 10:30:00,51.08,51.38,51.08,51.38,96200.0,40.484,40.7218,40.484,40.7218,96200.0
2014-02-06 11:00:00,51.39,51.53,51.24,51.24,76500.0,40.7297,40.8407,40.6109,40.6109,76500.0
2014-02-06 11:30:00,51.27,51.34,51.12,51.24,76500.0,40.6346,40.6901,40.5158,40.6109,76500.0
2014-02-06 12:00:00,51.23,51.47,51.23,51.47,44700.0,40.6029,40.7931,40.6029,40.7931,44700.0
2014-02-06 12:30:00,51.47,51.48,51.26,51.27,44000.0,40.7931,40.8011,40.6267,40.6346,44000.0
2014-02-06 13:00:00,51.27,51.28,51.0,51.07,80400.0,40.6346,40.6426,40.4206,40.4761,80400.0
2014-02-06 13:30:00,51.1,51.22,50.99,51.13,83000.0,40.4999,40.595,40.4127,40.5237,83000.0
2014-02-06 14:00:00,51.14,51.15,50.96,51.08,214400.0,40.5316,40.5395,40.3889,40.484,214400.0
2014-02-06 14:30:00,51.07,51.17,51.01,51.1,89300.0,40.4761,40.5554,40.4286,40.4999,89300.0
2014-02-06 15:00:00,51.09,51.14,50.8,50.81,176500.0,40.492,40.5316,40.2621,40.2701,176500.0
2014-02-06 15:30:00,50.81,50.93,50.8,50.84,337400.0,40.2701,40.3652,40.2621,40.2938,337400.0
2014-02-07 09:30:00,51.14,51.34,50.73,50.83,256300.0,40.5316,40.6901,40.2067,40.2859,256300.0
2014-02-07 10:00:00,50.85,50.95,50.67,50.79,106000.0,40.3018,40.381,40.1591,40.2542,106000.0
2014-02-07 10:30:00,50.79,50.98,50.74,50.95,94200.0,40.2542,40.4048,40.2146,40.381,94200.0
2014-02-07 11:00:00,50.96,51.05,50.93,50.98,91100.0,40.3889,40.4603,40.3652,40.4048,91100.0
2014-02-07 11:30:00,51.0,51.15,50.89,51.11,58400.0,40.4206,40.5395,40.3335,40.5078,58400.0
2014-02-07 12:00:00,51.12,51.16,50.98,51.0,57700.0,40.5158,40.5475,40.4048,40.4206,57700.0
2014-02-07 12:30:00,51.02,51.05,50.87,50.9,73400.0,40.4365,40.4603,40.3176,40.3414,73400.0
2014-02-07 13:00:00,50.9,51.05,50.9,50.99,108100.0,40.3414,40.4603,40.3414,40.4127,108100.0
2014-02-07 13:30:00,50.98,51.15,50.98,51.06,97800.0,40.4048,40.5395,40.4048,40.4682,97800.0
2014-02-07 14:00:00,51.08,51.2,51.0,51.03,85700.0,40.484,40.5792,40.4206,40.4444,85700.0
2014-02-07 14:30:00,51.03,51.08,50.94,51.05,92700.0,40.4444,40.484,40.3731,40.4603,92700.0
2014-02-07 15:00:00,51.07,51.14,50.96,50.97,111600.0,40.4761,40.5316,40.3889,40.3969,111600.0
2014-02-07 15:30:00,50.97,51.03,50.87,51.01,235800.0,40.3969,40.4444,40.3176,40.4286,235800.0
2014-02-10 09:30:00,51.1,51.37,50.76,51.3,152300.0,40.4999,40.7139,40.2304,40.6584,152300.0
2014-02-10 10:00:00,51.33,51.75,51.28,51.67,174700.0,40.6822,41.0151,40.6426,40.9517,174700.0
2014-02-10 10:30:00,51.7,51.79,51.36,51.46,109800.0,40.9754,41.0468,40.706,40.7852,109800.0
2014-02-10 11:00:00,51.48,51.48,51.18,51.27,130400.0,40.8011,40.8011,40.5633,40.6346,130400.0
2014-02-10 11:30:00,51.28,51.37,51.17,51.17,61600.0,40.6426,40.7139,40.5554,40.5554,61600.0
2014-02-10 12:00:00,51.2,51.4,51.18,51.27,126000.0,40.5792,40.7377,40.5633,40.6346,126000.0
2014-02-10 12:30:00,51.26,51.36,51.26,51.29,57900.0,40.6267,40.706,40.6267,40.6505,57900.0
2014-02-10 13:00:00,51.29,51.3,51.2,51.28,43600.0,40.6505,40.6584,40.5792,40.6426,43600.0
2014-02-10 13:30:00,51.28,51.34,51.23,51.27,64900.0,40.6426,40.6901,40.6029,40.6346,64900.0
2014-02-10 14:00:00,51.27,51.31,51.24,51.3,64800.0,40.6346,40.6663,40.6109,40.6584,64800.0
2014-02-10 14:30:00,51.3,51.36,51.3,51.35,78100.0,40.6584,40.706,40.6584,40.698,78100.0
2014-02-10 15:00:00,51.36,51.37,51.23,51.24,136200.0,40.706,40.7139,40.6029,40.6109,136200.0
2014-02-10 15:30:00,51.24,51.29,51.22,51.28,362000.0,40.6109,40.6505,40.595,40.6426,362000.0
2014-02-11 09:30:00,51.27,51.57,51.17,51.2,163000.0,40.6346,40.8724,40.5554,40.5792,163000.0
2014-02-11 10:00:00,51.21,51.37,51.12,51.24,128500.0,40.5871,40.7139,40.5158,40.6109,128500.0
2014-02-11 10:30:00,51.2,51.34,51.15,51.25,83100.0,40.5792,40.6901,40.5395,40.6188,83100.0
2014-02-11 11:00:00,51.26,51.43,51.24,51.43,100800.0,40.6267,40.7614,40.6109,40.7614,100800.0
2014-02-11 11:30:00,51.45,51.68,51.44,51.59,79500.0,40.7773,40.9596,40.7694,40.8883,79500.0
2014-02-11 12:00:00,51.58,51.76,51.35,51.38,89700.0,40.8803,41.023,40.698,40.7218,89700.0
2014-02-11 12:30:00,51.38,51.51,51.33,51.44,72400.0,40.7218,40.8248,40.6822,40.7694,72400.0
2014-02-11 13:00:00,51.45,51.57,51.4,51.53,57400.0,40.7773,40.8724,40.7377,40.8407,57400.0
2014-02-11 13:30:00,51.53,51.6,51.49,51.57,74400.0,40.8407,40.8962,40.809,40.8724,74400.0
2014-02-11 14:00:00,51.58,51.67,51.51,51.57,60900.0,40.8803,40.9517,40.8248,40.8724,60900.0
2014-02-11 14:30:00,51.57,51.57,51.44,51.47,75300.0,40.8724,40.8724,40.7694,40.7931,75300.0
2014-02-11 15:00:00,51.48,51.58,51.47,51.48,116900.0,40.8011,40.8803,40.7931,40.8011,116900.0
2014-02-11 15:30:00,51.47,51.48,51.35,51.37,264200.0,40.7931,40.8011,40.698,40.7139,264200.0
2014-02-12 09:30:00,51.21,52.0,50.92,52.0,216500.0,40.6731,41.3005,40.4427,41.3005,216500.0
2014-02-12 10:00:00,51.99,52.25,51.9,51.97,155800.0,41.2926,41.4991,41.2211,41.2767,155800.0
2014-02-12 10:30:00,52.0,52.25,51.77,51.77,111600.0,41.3005,41.4991,41.1178,41.1178,111600.0
2014-02-12 11:00:00,51.77,51.95,51.68,51.73,74500.0,41.1178,41.2608,41.0464,41.0861,74500.0
2014-02-12 11:30:00,51.69,52.01,51.69,51.97,80600.0,41.0543,41.3085,41.0543,41.2767,80600.0
2014-02-12 12:00:00,51.97,52.15,51.88,52.05,80800.0,41.2767,41.4197,41.2052,41.3402,80800.0
2014-02-12 12:30:00,52.05,52.16,52.0,52.07,58000.0,41.3402,41.4276,41.3005,41.3561,58000.0
2014-02-12 13:00:00,52.06,52.42,52.02,52.36,138500.0,41.3482,41.6341,41.3164,41.5864,138500.0
2014-02-12 13:30:00,52.37,52.45,52.32,52.41,123900.0,41.5944,41.6579,41.5547,41.6262,123900.0
2014-02-12 14:00:00,52.4,52.4,52.15,52.27,150200.0,41.6182,41.6182,41.4197,41.515,150200.0
2014-02-12 14:30:00,52.26,52.26,52.0,52.08,89900.0,41.507,41.507,41.3005,41.3641,89900.0
2014-02-12 15:00:00,52.1,52.12,52.0,52.02,119200.0,41.3799,41.3958,41.3005,41.3164,119200.0
2014-02-12 15:30:00,52.03,52.05,51.8,51.93,270300.0,41.3243,41.3402,41.1417,41.2449,270300.0
2014-02-13 09:30:00,51.71,51.71,51.24,51.26,78600.0,41.0702,41.0702,40.6969,40.7128,78600.0
2014-02-13 10:00:00,51.3,51.55,51.23,51.48,52900.0,40.7446,40.9431,40.689,40.8875,52900.0
2014-02-13 10:30:00,51.44,51.57,51.38,51.49,47200.0,40.8557,40.959,40.8081,40.8955,47200.0
2014-02-13 11:00:00,51.48,51.66,51.4,51.63,73300.0,40.8875,41.0305,40.824,41.0067,73300.0
2014-02-13 11:30:00,51.63,51.72,51.56,51.61,50600.0,41.0067,41.0781,40.9511,40.9908,50600.0
2014-02-13 12:00:00,51.61,51.61,51.45,51.5,67400.0,40.9908,40.9908,40.8637,40.9034,67400.0
2014-02-13 12:30:00,51.5,51.53,51.47,51.5,53200.0,40.9034,40.9272,40.8796,40.9034,53200.0
2014-02-13 13:00:00,51.5,51.63,51.46,51.61,64900.0,40.9034,41.0067,40.8716,40.9908,64900.0
2014-02-13 13:30:00,51.62,51.75,51.56,51.75,44000.0,40.9987,41.102,40.9511,41.102,44000.0
2014-02-13 14:00:00,51.76,51.85,51.63,51.63,42800.0,41.1099,41.1814,41.0067,41.0067,42800.0
2014-02-13 14:30:00,51.63,51.7,51.6,51.7,57300.0,41.0067,41.0622,40.9828,41.0622,57300.0
2014-02-13 15:00:00,51.69,51.69,51.55,51.58,96900.0,41.0543,41.0543,40.9431,40.9669,96900.0
2014-02-13 15:30:00,51.59,51.62,51.53,51.58,197800.0,40.9749,40.9987,40.9272,40.9669,197800.0
2014-02-14 09:30:00,51.63,51.94,51.52,51.83,39100.0,41.0067,41.2529,40.9193,41.1655,39100.0
2014-02-14 10:00:00,51.81,52.14,51.67,52.13,49400.0,41.1496,41.4117,41.0384,41.4038,49400.0
2014-02-14 10:30:00,52.12,52.24,52.0,52.1,62400.0,41.3958,41.4911,41.3005,41.3799,62400.0
2014-02-14 11:00:00,52.08,52.15,52.02,52.12,32800.0,41.3641,41.4197,41.3164,41.3958,32800.0
2014-02-14 11:30:00,52.12,52.17,52.01,52.01,29200.0,41.3958,41.4355,41.3085,41.3085,29200.0
2014-02-14 12:00:00,52.04,52.12,52.0,52.05,36000.0,41.3323,41.3958,41.3005,41.3402,36000.0
2014-02-14 12:30:00,52.06,52.16,52.02,52.12,49400.0,41.3482,41.4276,41.3164,41.3958,49400.0
2014-02-14 13:00:00,52.12,52.17,52.06,52.15,26900.0,41.3958,41.4355,41.3482,41.4197,26900.0
2014-02-14 13:30:00,52.15,52.18,52.11,52.12,23300.0,41.4197,41.4435,41.3879,41.3958,23300.0
2014-02-14 14:00:00,52.13,52.2,52.11,52.18,44500.0,41.4038,41.4594,41.3879,41.4435,44500.0
2014-02-14 14:30:00,52.19,52.19,52.13,52.14,25300.0,41.4514,41.4514,41.4038,41.4117,25300.0
2014-02-14 15:00:00,52.14,52.16,52.11,52.14,50400.0,41.4117,41.4276,41.3879,41.4117,50400.0
2014-02-14 15:30:00,52.15,52.16,52.06,52.1,116300.0,41.4197,41.4276,41.3482,41.3799,116300.0
2014-02-18 09:30:00,52.06,52.28,51.55,51.61,123000.0,41.3482,41.5229,40.9431,40.9908,123000.0
2014-02-18 10:00:00,51.6,51.71,51.28,51.61,107900.0,40.9828,41.0702,40.7287,40.9908,107900.0
2014-02-18 10:30:00,51.62,51.71,51.51,51.61,37900.0,40.9987,41.0702,40.9113,40.9908,37900.0
2014-02-18 11:00:00,51.6,51.75,51.48,51.75,39200.0,40.9828,41.102,40.8875,41.102,39200.0
2014-02-18 11:30:00,51.78,51.89,51.62,51.67,36200.0,41.1258,41.2132,40.9987,41.0384,36200.0
2014-02-18 12:00:00,51.66,51.78,51.57,51.61,42700.0,41.0305,41.1258,40.959,40.9908,42700.0
2014-02-18 12:30:00,51.6,51.64,51.55,51.58,27800.0,40.9828,41.0146,40.9431,40.9669,27800.0
2014-02-18 13:00:00,51.6,51.7,51.54,51.59,39900.0,40.9828,41.0622,40.9352,40.9749,39900.0
2014-02-18 13:30:00,51.58,51.76,51.58,51.76,50700.0,40.9669,41.1099,40.9669,41.1099,50700.0
2014-02-18 14:00:00,51.74,51.79,51.7,51.77,24400.0,41.094,41.1337,41.0622,41.1178,24400.0
2014-02-18 14:30:00,51.77,51.94,51.76,51.87,47400.0,41.1178,41.2529,41.1099,41.1973,47400.0
2014-02-18 15:00:00,51.86,51.99,51.81,51.96,88500.0,41.1893,41.2926,41.1496,41.2688,88500.0
2014-02-18 15:30:00,51.96,52.04,51.91,51.97,172100.0,41.2688,41.3323,41.229,41.2767,172100.0
2014-02-19 09:30:00,51.79,52.02,51.62,51.79,141200.0,41.1337,41.3164,40.9987,41.1337,141200.0
2014-02-19 10:00:00,51.81,51.95,51.63,51.94,158000.0,41.1496,41.2608,41.0067,41.2529,158000.0
2014-02-19 10:30:00,51.93,52.21,51.92,52.02,67200.0,41.2449,41.4673,41.237,41.3164,67200.0
2014-02-19 11:00:00,52.0,52.2,51.98,52.16,64500.0,41.3005,41.4594,41.2846,41.4276,64500.0
2014-02-19 11:30:00,52.16,52.22,51.99,51.99,48300.0,41.4276,41.4753,41.2926,41.2926,48300.0
2014-02-19 12:00:00,51.96,51.98,51.74,51.89,114800.0,41.2688,41.2846,41.094,41.2132,114800.0
2014-02-19 12:30:00,51.9,52.02,51.84,51.93,54100.0,41.2211,41.3164,41.1734,41.2449,54100.0
2014-02-19 13:00:00,51.93,52.0,51.84,51.91,38000.0,41.2449,41.3005,41.1734,41.229,38000.0
2014-02-19 13:30:00,51.91,52.05,51.9,52.01,30200.0,41.229,41.3402,41.2211,41.3085,30200.0
2014-02-19 14:00:00,52.01,52.13,51.9,51.98,52500.0,41.3085,41.4038,41.2211,41.2846,52500.0
2014-02-19 14:30:00,51.98,51.99,51.78,51.85,36000.0,41.2846,41.2926,41.1258,41.1814,36000.0
2014-02-19 15:00:00,51.83,51.87,51.7,51.75,96200.0,41.1655,41.1973,41.0622,41.102,96200.0
2014-02-19 15:30:00,51.75,51.84,51.74,51.82,252400.0,41.102,41.1734,41.094,41.1576,252400.0
2014-02-20 09:30:00,51.83,52.42,51.83,52.2,114600.0,41.1655,41.6341,41.1655,41.4594,114600.0
2014-02-20 10:00:00,52.17,52.43,52.06,52.37,90400.0,41.4355,41.642,41.3482,41.5944,90400.0
2014-02-20 10:30:00,52.38,52.52,52.33,52.42,85200.0,41.6023,41.7135,41.5626,41.6341,85200.0
2014-02-20 11:00:00,52.4,52.42,52.01,52.03,83900.0,41.6182,41.6341,41.3085,41.3243,83900.0
2014-02-20 11:30:00,52.03,52.33,52.03,52.16,88900.0,41.3243,41.5626,41.3243,41.4276,88900.0
2014-02-20 12:00:00,52.15,52.35,52.11,52.33,42300.0,41.4197,41.5785,41.3879,41.5626,42300.0
2014-02-20 12:30:00,52.33,52.37,52.14,52.21,42900.0,41.5626,41.5944,41.4117,41.4673,42900.0
2014-02-20 13:00:00,52.22,52.23,52.04,52.06,63400.0,41.4753,41.4832,41.3323,41.3482,63400.0
2014-02-20 13:30:00,52.07,52.3,52.07,52.21,93700.0,41.3561,41.5388,41.3561,41.4673,93700.0
2014-02-20 14:00:00,52.21,52.4,52.21,52.28,142600.0,41.4673,41.6182,41.4673,41.5229,142600.0
2014-02-20 14:30:00,52.28,52.41,52.16,52.4,161500.0,41.5229,41.6262,41.4276,41.6182,161500.0
2014-02-20 15:00:00,52.4,52.47,52.22,52.24,181400.0,41.6182,41.6738,41.4753,41.4911,181400.0
2014-02-20 15:30:00,52.24,52.37,52.22,52.26,317300.0,41.4911,41.5944,41.4753,41.507,317300.0
2014-02-21 09:30:00,52.47,52.56,52.2,52.37,76200.0,41.6738,41.7453,41.4594,41.5944,76200.0
2014-02-21 10:00:00,52.37,52.37,52.11,52.17,59700.0,41.5944,41.5944,41.3879,41.4355,59700.0
2014-02-21 10:30:00,52.18,52.31,52.16,52.23,37700.0,41.4435,41.5467,41.4276,41.4832,37700.0
2014-02-21 11:00:00,52.23,52.23,52.0,52.04,45300.0,41.4832,41.4832,41.3005,41.3323,45300.0
2014-02-21 11:30:00,52.05,52.19,51.98,51.98,38600.0,41.3402,41.4514,41.2846,41.2846,38600.0
2014-02-21 12:00:00,51.99,51.99,51.66,51.69,129200.0,41.2926,41.2926,41.0305,41.0543,129200.0
2014-02-21 12:30:00,51.69,51.75,51.59,51.66,68300.0,41.0543,41.102,40.9749,41.0305,68300.0
2014-02-21 13:00:00,51.67,51.87,51.66,51.73,43100.0,41.0384,41.1973,41.0305,41.0861,43100.0
2014-02-21 13:30:00,51.73,51.75,51.5,51.51,102800.0,41.0861,41.102,40.9034,40.9113,102800.0
2014-02-21 14:00:00,51.51,51.67,51.49,51.67,151400.0,40.9113,41.0384,40.8955,41.0384,151400.0
2014-02-21 14:30:00,51.64,51.86,51.59,51.83,100800.0,41.0146,41.1893,40.9749,41.1655,100800.0
2014-02-21 15:00:00,51.83,51.89,51.71,51.8,97800.0,41.1655,41.2132,41.0702,41.1417,97800.0
2014-02-21 15:30:00,51.79,51.84,51.6,51.64,216100.0,41.1337,41.1734,40.9828,41.0146,216100.0
2014-02-24 09:30:00,51.84,52.26,51.8,52.12,60400.0,41.1734,41.507,41.1417,41.3958,60400.0
2014-02-24 10:00:00,52.16,52.2,51.98,52.02,21700.0,41.4276,41.4594,41.2846,41.3164,21700.0
2014-02-24 10:30:00,52.0,52.01,51.8,51.83,102100.0,41.3005,41.3085,41.1417,41.1655,102100.0
2014-02-24 11:00:00,51.82,51.97,51.79,51.97,63900.0,41.1576,41.2767,41.1337,41.2767,63900.0
2014-02-24 11:30:00,52.0,52.14,51.97,51.97,88700.0,41.3005,41.4117,41.2767,41.2767,88700.0
2014-02-24 12:00:00,51.98,52.05,51.81,51.82,83600.0,41.2846,41.3402,41.1496,41.1576,83600.0
2014-02-24 12:30:00,51.81,51.86,51.69,51.7,95100.0,41.1496,41.1893,41.0543,41.0622,95100.0
2014-02-24 13:00:00,51.69,51.75,51.68,51.7,65300.0,41.0543,41.102,41.0464,41.0622,65300.0
2014-02-24 13:30:00,51.69,51.75,51.6,51.7,62500.0,41.0543,41.102,40.9828,41.0622,62500.0
2014-02-24 14:00:00,51.7,51.79,51.61,51.77,73600.0,41.0622,41.1337,40.9908,41.1178,73600.0
2014-02-24 14:30:00,51.77,51.88,51.73,51.88,51800.0,41.1178,41.2052,41.0861,41.2052,51800.0
2014-02-24 15:00:00,51.87,51.93,51.79,51.9,103800.0,41.1973,41.2449,41.1337,41.2211,103800.0
2014-02-24 15:30:00,51.88,51.93,51.65,51.68,266000.0,41.2052,41.2449,41.0225,41.0464,266000.0
2014-02-25 09:30:00,51.53,51.71,51.38,51.56,128200.0,40.9272,41.0702,40.8081,40.9511,128200.0
2014-02-25 10:00:00,51.59,51.77,51.47,51.74,62100.0,40.9749,41.1178,40.8796,41.094,62100.0
2014-02-25 10:30:00,51.72,51.73,51.44,51.45,93300.0,41.0781,41.0861,40.8557,40.8637,93300.0
2014-02-25 11:00:00,51.45,51.46,51.22,51.28,123300.0,40.8637,40.8716,40.681,40.7287,123300.0
2014-02-25 11:30:00,51.28,51.35,51.14,51.16,69700.0,40.7287,40.7843,40.6175,40.6334,69700.0
2014-02-25 12:00:00,51.16,51.23,51.08,51.21,75400.0,40.6334,40.689,40.5698,40.6731,75400.0
2014-02-25 12:30:00,51.18,51.23,51.1,51.19,32400.0,40.6492,40.689,40.5857,40.6572,32400.0
2014-02-25 13:00:00,51.18,51.39,51.18,51.36,31600.0,40.6492,40.816,40.6492,40.7922,31600.0
2014-02-25 13:30:00,51.35,51.42,51.26,51.26,34400.0,40.7843,40.8399,40.7128,40.7128,34400.0
2014-02-25 14:00:00,51.26,51.29,51.17,51.24,56600.0,40.7128,40.7366,40.6413,40.6969,56600.0
2014-02-25 14:30:00,51.24,51.28,51.11,51.14,58500.0,40.6969,40.7287,40.5936,40.6175,58500.0
2014-02-25 15:00:00,51.15,51.2,51.12,51.15,81800.0,40.6254,40.6651,40.6016,40.6254,81800.0
2014-02-25 15:30:00,51.15,51.25,51.13,51.24,167300.0,40.6254,40.7048,40.6095,40.6969,167300.0
2014-02-26 09:30:00,51.38,51.43,51.0,51.17,77900.0,40.8081,40.8478,40.5063,40.6413,77900.0
2014-02-26 10:00:00,51.24,51.53,51.09,51.39,98000.0,40.6969,40.9272,40.5778,40.816,98000.0
2014-02-26 10:30:00,51.4,51.69,51.37,51.6,116100.0,40.824,41.0543,40.8001,40.9828,116100.0
2014-02-26 11:00:00,51.59,51.88,51.59,51.84,52300.0,40.9749,41.2052,40.9749,41.1734,52300.0
2014-02-26 11:30:00,51.85,51.87,51.75,51.81,35300.0,41.1814,41.1973,41.102,41.1496,35300.0
2014-02-26 12:00:00,51.8,52.0,51.77,51.83,40800.0,41.1417,41.3005,41.1178,41.1655,40800.0
2014-02-26 12:30:00,51.83,51.94,51.8,51.94,31700.0,41.1655,41.2529,41.1417,41.2529,31700.0
2014-02-26 13:00:00,51.94,52.02,51.85,52.02,44400.0,41.2529,41.3164,41.1814,41.3164,44400.0
2014-02-26 13:30:00,52.03,52.03,51.77,51.8,72400.0,41.3243,41.3243,41.1178,41.1417,72400.0
2014-02-26 14:00:00,51.8,51.9,51.49,51.51,82200.0,41.1417,41.2211,40.8955,40.9113,82200.0
2014-02-26 14:30:00,51.49,51.52,51.36,51.39,102700.0,40.8955,40.9193,40.7922,40.816,102700.0
2014-02-26 15:00:00,51.4,51.49,51.28,51.49,91800.0,40.824,40.8955,40.7287,40.8955,91800.0
2014-02-26 15:30:00,51.48,51.68,51.48,51.64,192600.0,40.8875,41.0464,40.8875,41.0146,192600.0
2014-02-27 09:30:00,51.38,51.89,51.12,51.85,266800.0,40.8081,41.2132,40.6016,41.1814,266800.0
2014-02-27 10:00:00,51.85,51.91,51.2,51.2,141400.0,41.1814,41.229,40.6651,40.6651,141400.0
2014-02-27 10:30:00,51.21,51.51,51.04,51.51,119600.0,40.6731,40.9113,40.538,40.9113,119600.0
2014-02-27 11:00:00,51.51,51.65,51.33,51.42,102300.0,40.9113,41.0225,40.7684,40.8399,102300.0
2014-02-27 11:30:00,51.4,51.48,51.33,51.4,72700.0,40.824,40.8875,40.7684,40.824,72700.0
2014-02-27 12:00:00,51.43,51.49,51.28,51.47,52200.0,40.8478,40.8955,40.7287,40.8796,52200.0
2014-02-27 12:30:00,51.48,51.53,51.36,51.51,46600.0,40.8875,40.9272,40.7922,40.9113,46600.0
2014-02-27 13:00:00,51.5,51.6,51.46,51.47,74900.0,40.9034,40.9828,40.8716,40.8796,74900.0
2014-02-27 13:30:00,51.47,51.69,51.45,51.63,95400.0,40.8796,41.0543,40.8637,41.0067,95400.0
2014-02-27 14:00:00,51.61,51.66,51.49,51.5,79200.0,40.9908,41.0305,40.8955,40.9034,79200.0
2014-02-27 14:30:00,51.48,51.83,51.48,51.8,93700.0,40.8875,41.1655,40.8875,41.1417,93700.0
2014-02-27 15:00:00,51.8,52.05,51.8,51.98,194200.0,41.1417,41.3402,41.1417,41.2846,194200.0
2014-02-27 15:30:00,51.98,52.01,51.54,51.65,285500.0,41.2846,41.3085,40.9352,41.0225,285500.0
2014-02-28 09:30:00,51.67,52.0,51.61,51.82,241000.0,41.0384,41.3005,40.9908,41.1576,241000.0
2014-02-28 10:00:00,51.81,52.0,51.8,52.0,129800.0,41.1496,41.3005,41.1417,41.3005,129800.0
2014-02-28 10:30:00,52.01,52.48,52.01,52.48,98200.0,41.3085,41.6818,41.3085,41.6818,98200.0
2014-02-28 11:00:00,52.45,52.56,52.25,52.56,57600.0,41.6579,41.7453,41.4991,41.7453,57600.0
2014-02-28 11:30:00,52.54,52.81,52.52,52.52,77700.0,41.7294,41.9439,41.7135,41.7135,77700.0
2014-02-28 12:00:00,52.5,52.58,52.39,52.43,40700.0,41.6976,41.7612,41.6103,41.642,40700.0
2014-02-28 12:30:00,52.42,52.44,52.34,52.4,32200.0,41.6341,41.65,41.5706,41.6182,32200.0
2014-02-28 13:00:00,52.39,52.46,52.37,52.43,29000.0,41.6103,41.6659,41.5944,41.642,29000.0
2014-02-28 13:30:00,52.44,52.84,52.44,52.71,112600.0,41.65,41.9677,41.65,41.8644,112600.0
2014-02-28 14:00:00,52.7,52.77,52.59,52.71,63700.0,41.8565,41.9121,41.7691,41.8644,63700.0
2014-02-28 14:30:00,52.7,52.77,52.56,52.56,74800.0,41.8565,41.9121,41.7453,41.7453,74800.0
2014-02-28 15:00:00,52.55,52.59,52.43,52.52,165600.0,41.7374,41.7691,41.642,41.7135,165600.0
2014-02-28 15:30:00,52.52,52.64,52.46,52.48,282000.0,41.7135,41.8088,41.6659,41.6818,282000.0
2014-03-03 09:30:00,52.11,52.88,51.99,52.83,234500.0,41.3879,41.9995,41.2926,41.9597,234500.0
2014-03-03 10:00:00,52.83,52.92,52.55,52.7,132300.0,41.9597,42.0312,41.7374,41.8565,132300.0
2014-03-03 10:30:00,52.7,52.81,52.54,52.6,90400.0,41.8565,41.9439,41.7294,41.7771,90400.0
2014-03-03 11:00:00,52.61,52.62,52.35,52.4,165800.0,41.785,41.793,41.5785,41.6182,165800.0
2014-03-03 11:30:00,52.38,52.38,52.13,52.16,102600.0,41.6023,41.6023,41.4038,41.4276,102600.0
2014-03-03 12:00:00,52.17,52.2,52.02,52.13,115100.0,41.4355,41.4594,41.3164,41.4038,115100.0
2014-03-03 12:30:00,52.12,52.45,52.12,52.42,63000.0,41.3958,41.6579,41.3958,41.6341,63000.0
2014-03-03 13:00:00,52.43,52.57,52.39,52.45,46800.0,41.642,41.7532,41.6103,41.6579,46800.0
2014-03-03 13:30:00,52.45,52.6,52.4,52.52,50400.0,41.6579,41.7771,41.6182,41.7135,50400.0
2014-03-03 14:00:00,52.53,52.55,52.32,52.36,125600.0,41.7215,41.7374,41.5547,41.5864,125600.0
2014-03-03 14:30:00,52.36,52.49,52.3,52.36,54800.0,41.5864,41.6897,41.5388,41.5864,54800.0
2014-03-03 15:00:00,52.36,52.38,52.21,52.34,139300.0,41.5864,41.6023,41.4673,41.5706,139300.0
2014-03-03 15:30:00,52.33,52.37,52.19,52.22,196700.0,41.5626,41.5944,41.4514,41.4753,196700.0
2014-03-04 09:30:00,52.71,53.14,52.16,52.17,189300.0,41.8644,42.206,41.4276,41.4355,189300.0
2014-03-04 10:00:00,52.18,52.22,52.04,52.19,76200.0,41.4435,41.4753,41.3323,41.4514,76200.0
2014-03-04 10:30:00,52.21,52.53,52.16,52.49,82000.0,41.4673,41.7215,41.4276,41.6897,82000.0
2014-03-04 11:00:00,52.5,52.55,52.47,52.51,80400.0,41.6976,41.7374,41.6738,41.7056,80400.0
2014-03-04 11:30:00,52.51,52.57,52.48,52.52,71100.0,41.7056,41.7532,41.6818,41.7135,71100.0
2014-03-04 12:00:00,52.53,52.65,52.5,52.64,48000.0,41.7215,41.8168,41.6976,41.8088,48000.0
2014-03-04 12:30:00,52.64,52.64,52.5,52.59,28900.0,41.8088,41.8088,41.6976,41.7691,28900.0
2014-03-04 13:00:00,52.58,52.65,52.56,52.59,37800.0,41.7612,41.8168,41.7453,41.7691,37800.0
2014-03-04 13:30:00,52.59,52.65,52.49,52.51,42400.0,41.7691,41.8168,41.6897,41.7056,42400.0
2014-03-04 14:00:00,52.51,52.62,52.45,52.48,67100.0,41.7056,41.793,41.6579,41.6818,67100.0
2014-03-04 14:30:00,52.49,52.53,52.45,52.52,43100.0,41.6897,41.7215,41.6579,41.7135,43100.0
2014-03-04 15:00:00,52.52,52.62,52.5,52.51,96900.0,41.7135,41.793,41.6976,41.7056,96900.0
2014-03-04 15:30:00,52.51,52.54,52.41,52.5,175700.0,41.7056,41.7294,41.6262,41.6976,175700.0
2014-03-05 09:30:00,52.6,52.94,52.4,52.69,83500.0,41.7771,42.0471,41.6182,41.8485,83500.0
2014-03-05 10:00:00,52.67,52.99,52.64,52.93,60800.0,41.8327,42.0868,41.8088,42.0392,60800.0
2014-03-05 10:30:00,52.93,53.05,52.87,52.91,92500.0,42.0392,42.1345,41.9915,42.0233,92500.0
2014-03-05 11:00:00,52.92,52.99,52.81,52.81,81800.0,42.0312,42.0868,41.9439,41.9439,81800.0
2014-03-05 11:30:00,52.82,52.92,52.78,52.82,28500.0,41.9518,42.0312,41.92,41.9518,28500.0
2014-03-05 12:00:00,52.83,52.84,52.68,52.71,20300.0,41.9597,41.9677,41.8406,41.8644,20300.0
2014-03-05 12:30:00,52.7,52.83,52.7,52.82,31100.0,41.8565,41.9597,41.8565,41.9518,31100.0
2014-03-05 13:00:00,52.82,52.97,52.8,52.84,33900.0,41.9518,42.0709,41.9359,41.9677,33900.0
2014-03-05 13:30:00,52.83,52.96,52.79,52.91,42700.0,41.9597,42.063,41.928,42.0233,42700.0
2014-03-05 14:00:00,52.93,53.16,52.92,53.06,101100.0,42.0392,42.2218,42.0312,42.1424,101100.0
2014-03-05 14:30:00,53.07,53.07,52.87,52.87,78100.0,42.1504,42.1504,41.9915,41.9915,78100.0
2014-03-05 15:00:00,52.87,52.87,52.72,52.83,84500.0,41.9915,41.9915,41.8724,41.9597,84500.0
2014-03-05 15:30:00,52.82,52.86,52.7,52.81,134000.0,41.9518,41.9836,41.8565,41.9439,134000.0
2014-03-06 09:30:00,52.88,53.53,52.76,53.48,82100.0,41.9995,42.5157,41.9041,42.476,82100.0
2014-03-06 10:00:00,53.48,53.65,53.38,53.55,91200.0,42.476,42.611,42.3966,42.5316,91200.0
2014-03-06 10:30:00,53.57,53.76,53.5,53.69,48600.0,42.5475,42.6984,42.4919,42.6428,48600.0
2014-03-06 11:00:00,53.7,53.76,53.42,53.42,33000.0,42.6507,42.6984,42.4283,42.4283,33000.0
2014-03-06 11:30:00,53.43,53.6,53.43,53.53,32200.0,42.4363,42.5713,42.4363,42.5157,32200.0
2014-03-06 12:00:00,53.53,53.54,53.45,53.45,24800.0,42.5157,42.5237,42.4522,42.4522,24800.0
2014-03-06 12:30:00,53.46,53.65,53.34,53.65,117600.0,42.4601,42.611,42.3648,42.611,117600.0
2014-03-06 13:00:00,53.65,53.67,53.58,53.58,30100.0,42.611,42.6269,42.5554,42.5554,30100.0
2014-03-06 13:30:00,53.55,53.56,53.31,53.31,30800.0,42.5316,42.5395,42.341,42.341,30800.0
2014-03-06 14:00:00,53.3,53.69,53.29,53.66,93700.0,42.333,42.6428,42.3251,42.619,93700.0
2014-03-06 14:30:00,53.66,53.7,53.6,53.68,36000.0,42.619,42.6507,42.5713,42.6348,36000.0
2014-03-06 15:00:00,53.68,53.74,53.66,53.7,75400.0,42.6348,42.6825,42.619,42.6507,75400.0
2014-03-06 15:30:00,53.7,53.74,53.52,53.56,190500.0,42.6507,42.6825,42.5078,42.5395,190500.0
2014-03-07 09:30:00,53.86,54.25,53.75,54.18,110400.0,42.7778,43.0876,42.6904,43.032,110400.0
2014-03-07 10:00:00,54.17,54.41,54.15,54.34,97500.0,43.024,43.2146,43.0081,43.159,97500.0
2014-03-07 10:30:00,54.34,54.45,54.15,54.15,69100.0,43.159,43.2464,43.0081,43.0081,69100.0
2014-03-07 11:00:00,54.14,54.37,54.01,54.34,235800.0,43.0002,43.1829,42.8969,43.159,235800.0
2014-03-07 11:30:00,54.35,54.54,54.28,54.53,112400.0,43.167,43.3179,43.1114,43.3099,112400.0
2014-03-07 12:00:00,54.53,54.61,54.41,54.59,75900.0,43.3099,43.3735,43.2146,43.3576,75900.0
2014-03-07 12:30:00,54.59,54.59,54.23,54.23,61100.0,43.3576,43.3576,43.0717,43.0717,61100.0
2014-03-07 13:00:00,54.23,54.34,54.15,54.17,31300.0,43.0717,43.159,43.0081,43.024,31300.0
2014-03-07 13:30:00,54.17,54.17,53.99,53.99,53200.0,43.024,43.024,42.8811,42.8811,53200.0
2014-03-07 14:00:00,54.0,54.02,53.92,53.97,54200.0,42.889,42.9049,42.8255,42.8652,54200.0
2014-03-07 14:30:00,53.96,54.24,53.92,54.23,123200.0,42.8572,43.0796,42.8255,43.0717,123200.0
2014-03-07 15:00:00,54.23,54.28,54.18,54.26,80000.0,43.0717,43.1114,43.032,43.0955,80000.0
2014-03-07 15:30:00,54.26,54.26,54.1,54.18,228000.0,43.0955,43.0955,42.9684,43.032,228000.0
2014-03-10 09:30:00,53.95,53.95,52.74,52.74,204100.0,42.8493,42.8493,41.8883,41.8883,204100.0
2014-03-10 10:00:00,52.74,52.74,52.41,52.55,129900.0,41.8883,41.8883,41.6262,41.7374,129900.0
2014-03-10 10:30:00,52.55,52.67,52.34,52.39,110900.0,41.7374,41.8327,41.5706,41.6103,110900.0
2014-03-10 11:00:00,52.39,52.57,52.31,52.55,89100.0,41.6103,41.7532,41.5467,41.7374,89100.0
2014-03-10 11:30:00,52.56,52.77,52.54,52.67,150100.0,41.7453,41.9121,41.7294,41.8327,150100.0
2014-03-10 12:00:00,52.66,52.78,52.6,52.66,71000.0,41.8247,41.92,41.7771,41.8247,71000.0
2014-03-10 12:30:00,52.65,52.85,52.63,52.77,113400.0,41.8168,41.9756,41.8009,41.9121,113400.0
2014-03-10 13:00:00,52.77,52.93,52.77,52.93,71200.0,41.9121,42.0392,41.9121,42.0392,71200.0
2014-03-10 13:30:00,52.93,52.95,52.8,52.95,57800.0,42.0392,42.055,41.9359,42.055,57800.0
2014-03-10 14:00:00,52.94,53.08,52.91,53.07,94200.0,42.0471,42.1583,42.0233,42.1504,94200.0
2014-03-10 14:30:00,53.07,53.22,53.01,53.12,72500.0,42.1504,42.2695,42.1027,42.1901,72500.0
2014-03-10 15:00:00,53.11,53.11,52.95,52.99,92400.0,42.1821,42.1821,42.055,42.0868,92400.0
2014-03-10 15:30:00,52.99,53.22,52.98,53.11,219500.0,42.0868,42.2695,42.0789,42.1821,219500.0
2014-03-11 09:30:00,53.12,53.51,53.05,53.23,101200.0,42.1901,42.4998,42.1345,42.2774,101200.0
2014-03-11 10:00:00,53.24,53.74,53.21,53.74,97000.0,42.2854,42.6825,42.2616,42.6825,97000.0
2014-03-11 10:30:00,53.74,54.01,53.66,53.99,98500.0,42.6825,42.8969,42.619,42.8811,98500.0
2014-03-11 11:00:00,53.99,54.0,53.72,53.79,63100.0,42.8811,42.889,42.6666,42.7222,63100.0
2014-03-11 11:30:00,53.78,53.8,53.45,53.48,104800.0,42.7143,42.7302,42.4522,42.476,104800.0
2014-03-11 12:00:00,53.5,53.5,53.19,53.27,44900.0,42.4919,42.4919,42.2457,42.3092,44900.0
2014-03-11 12:30:00,53.26,53.47,53.25,53.33,32700.0,42.3013,42.4681,42.2933,42.3569,32700.0
2014-03-11 13:00:00,53.31,53.45,53.23,53.23,52900.0,42.341,42.4522,42.2774,42.2774,52900.0
2014-03-11 13:30:00,53.22,53.25,53.09,53.22,38500.0,42.2695,42.2933,42.1662,42.2695,38500.0
2014-03-11 14:00:00,53.22,53.23,53.12,53.15,63000.0,42.2695,42.2774,42.1901,42.2139,63000.0
2014-03-11 14:30:00,53.13,53.13,53.02,53.1,50500.0,42.198,42.198,42.1106,42.1742,50500.0
2014-03-11 15:00:00,53.09,53.12,52.89,53.01,59600.0,42.1662,42.1901,42.0074,42.1027,59600.0
2014-03-11 15:30:00,53.0,53.14,52.98,53.13,132200.0,42.0948,42.206,42.0789,42.198,132200.0
2014-03-12 09:30:00,52.88,52.99,52.49,52.95,88400.0,41.9995,42.0868,41.6897,42.055,88400.0
2014-03-12 10:00:00,52.96,53.22,52.85,53.07,90300.0,42.063,42.2695,41.9756,42.1504,90300.0
2014-03-12 10:30:00,53.09,53.22,52.79,52.86,75000.0,42.1662,42.2695,41.928,41.9836,75000.0
2014-03-12 11:00:00,52.87,52.97,52.83,52.92,34000.0,41.9915,42.0709,41.9597,42.0312,34000.0
2014-03-12 11:30:00,52.93,52.93,52.78,52.8,57200.0,42.0392,42.0392,41.92,41.9359,57200.0
2014-03-12 12:00:00,52.78,52.8,52.63,52.65,46500.0,41.92,41.9359,41.8009,41.8168,46500.0
2014-03-12 12:30:00,52.67,52.76,52.58,52.76,29200.0,41.8327,41.9041,41.7612,41.9041,29200.0
2014-03-12 13:00:00,52.75,52.75,52.61,52.61,16400.0,41.8962,41.8962,41.785,41.785,16400.0
2014-03-12 13:30:00,52.62,52.79,52.58,52.73,106800.0,41.793,41.928,41.7612,41.8803,106800.0
2014-03-12 14:00:00,52.73,52.89,52.73,52.89,57700.0,41.8803,42.0074,41.8803,42.0074,57700.0
2014-03-12 14:30:00,52.9,52.94,52.84,52.85,45000.0,42.0153,42.0471,41.9677,41.9756,45000.0
2014-03-12 15:00:00,52.85,52.87,52.72,52.75,178500.0,41.9756,41.9915,41.8724,41.8962,178500.0
2014-03-12 15:30:00,52.74,52.82,52.66,52.81,160100.0,41.8883,41.9518,41.8247,41.9439,160100.0
2014-03-13 09:30:00,53.04,53.15,52.66,52.7,101400.0,42.1265,42.2139,41.8247,41.8565,101400.0
2014-03-13 10:00:00,52.72,52.87,52.61,52.83,70100.0,41.8724,41.9915,41.785,41.9597,70100.0
2014-03-13 10:30:00,52.82,52.87,52.72,52.72,86900.0,41.9518,41.9915,41.8724,41.8724,86900.0
2014-03-13 11:00:00,52.71,52.85,52.71,52.75,93900.0,41.8644,41.9756,41.8644,41.8962,93900.0
2014-03-13 11:30:00,52.73,52.82,52.66,52.73,61800.0,41.8803,41.9518,41.8247,41.8803,61800.0
2014-03-13 12:00:00,52.75,52.77,52.52,52.56,33100.0,41.8962,41.9121,41.7135,41.7453,33100.0
2014-03-13 12:30:00,52.55,52.55,52.36,52.4,35800.0,41.7374,41.7374,41.5864,41.6182,35800.0
2014-03-13 13:00:00,52.4,52.41,52.02,52.16,136700.0,41.6182,41.6262,41.3164,41.4276,136700.0
2014-03-13 13:30:00,52.16,52.39,52.15,52.38,42800.0,41.4276,41.6103,41.4197,41.6023,42800.0
2014-03-13 14:00:00,52.39,52.41,52.28,52.32,49500.0,41.6103,41.6262,41.5229,41.5547,49500.0
2014-03-13 14:30:00,52.31,52.4,52.25,52.29,51400.0,41.5467,41.6182,41.4991,41.5309,51400.0
2014-03-13 15:00:00,52.3,52.31,52.16,52.27,96500.0,41.5388,41.5467,41.4276,41.515,96500.0
2014-03-13 15:30:00,52.28,52.51,52.18,52.45,241200.0,41.5229,41.7056,41.4435,41.6579,241200.0
2014-03-14 09:30:00,52.27,52.85,52.25,52.42,48400.0,41.515,41.9756,41.4991,41.6341,48400.0
2014-03-14 10:00:00,52.4,52.55,52.2,52.21,59300.0,41.6182,41.7374,41.4594,41.4673,59300.0
2014-03-14 10:30:00,52.24,52.31,52.01,52.01,43800.0,41.4911,41.5467,41.3085,41.3085,43800.0
2014-03-14 11:00:00,52.05,52.09,52.0,52.08,39400.0,41.3402,41.372,41.3005,41.3641,39400.0
2014-03-14 11:30:00,52.09,52.28,52.08,52.18,29800.0,41.372,41.5229,41.3641,41.4435,29800.0
2014-03-14 12:00:00,52.15,52.26,52.06,52.11,28000.0,41.4197,41.507,41.3482,41.3879,28000.0
2014-03-14 12:30:00,52.11,52.19,52.06,52.14,16900.0,41.3879,41.4514,41.3482,41.4117,16900.0
2014-03-14 13:00:00,52.15,52.17,51.96,52.06,16000.0,41.4197,41.4355,41.2688,41.3482,16000.0
2014-03-14 13:30:00,52.06,52.21,52.02,52.21,37700.0,41.3482,41.4673,41.3164,41.4673,37700.0
2014-03-14 14:00:00,52.2,52.22,52.06,52.07,35300.0,41.4594,41.4753,41.3482,41.3561,35300.0
2014-03-14 14:30:00,52.08,52.1,51.97,52.0,49400.0,41.3641,41.3799,41.2767,41.3005,49400.0
2014-03-14 15:00:00,52.0,52.05,51.96,51.99,60200.0,41.3005,41.3402,41.2688,41.2926,60200.0
2014-03-14 15:30:00,52.0,52.05,51.98,52.04,108300.0,41.3005,41.3402,41.2846,41.3323,108300.0
2014-03-17 09:30:00,52.45,52.91,52.37,52.51,69400.0,41.6579,42.0233,41.5944,41.7056,69400.0
2014-03-17 10:00:00,52.51,52.67,52.47,52.6,48500.0,41.7056,41.8327,41.6738,41.7771,48500.0
2014-03-17 10:30:00,52.6,52.63,52.11,52.21,69900.0,41.7771,41.8009,41.3879,41.4673,69900.0
2014-03-17 11:00:00,52.2,52.24,52.0,52.12,54000.0,41.4594,41.4911,41.3005,41.3958,54000.0
2014-03-17 11:30:00,52.15,52.29,52.03,52.29,37100.0,41.4197,41.5309,41.3243,41.5309,37100.0
2014-03-17 12:00:00,52.3,52.4,52.23,52.34,27300.0,41.5388,41.6182,41.4832,41.5706,27300.0
2014-03-17 12:30:00,52.34,52.37,52.19,52.19,37700.0,41.5706,41.5944,41.4514,41.4514,37700.0
2014-03-17 13:00:00,52.23,52.33,52.06,52.06,36300.0,41.4832,41.5626,41.3482,41.3482,36300.0
2014-03-17 13:30:00,52.06,52.13,52.03,52.05,54800.0,41.3482,41.4038,41.3243,41.3402,54800.0
2014-03-17 14:00:00,52.07,52.29,52.07,52.28,68200.0,41.3561,41.5309,41.3561,41.5229,68200.0
2014-03-17 14:30:00,52.29,52.33,52.22,52.24,36900.0,41.5309,41.5626,41.4753,41.4911,36900.0
2014-03-17 15:00:00,52.24,52.24,52.09,52.11,97300.0,41.4911,41.4911,41.372,41.3879,97300.0
2014-03-17 15:30:00,52.11,52.21,52.07,52.2,164200.0,41.3879,41.4673,41.3561,41.4594,164200.0
2014-03-18 09:30:00,52.39,53.07,52.33,53.05,90700.0,41.6103,42.1504,41.5626,42.1345,90700.0
2014-03-18 10:00:00,53.03,53.04,52.45,52.77,84100.0,42.1186,42.1265,41.6579,41.9121,84100.0
2014-03-18 10:30:00,52.78,52.93,52.68,52.71,49600.0,41.92,42.0392,41.8406,41.8644,49600.0
2014-03-18 11:00:00,52.72,52.79,52.64,52.68,37500.0,41.8724,41.928,41.8088,41.8406,37500.0
2014-03-18 11:30:00,52.68,52.79,52.63,52.71,27600.0,41.8406,41.928,41.8009,41.8644,27600.0
2014-03-18 12:00:00,52.71,52.71,52.62,52.69,29400.0,41.8644,41.8644,41.793,41.8485,29400.0
2014-03-18 12:30:00,52.69,52.71,52.64,52.68,22800.0,41.8485,41.8644,41.8088,41.8406,22800.0
2014-03-18 13:00:00,52.67,52.7,52.59,52.62,40800.0,41.8327,41.8565,41.7691,41.793,40800.0
2014-03-18 13:30:00,52.6,52.72,52.57,52.61,43700.0,41.7771,41.8724,41.7532,41.785,43700.0
2014-03-18 14:00:00,52.62,52.65,52.49,52.5,49500.0,41.793,41.8168,41.6897,41.6976,49500.0
2014-03-18 14:30:00,52.51,52.72,52.47,52.56,70500.0,41.7056,41.8724,41.6738,41.7453,70500.0
2014-03-18 15:00:00,52.56,52.56,52.48,52.52,89300.0,41.7453,41.7453,41.6818,41.7135,89300.0
2014-03-18 15:30:00,52.53,52.55,52.41,52.54,157100.0,41.7215,41.7374,41.6262,41.7294,157100.0
2014-03-19 09:30:00,52.41,52.48,51.94,52.01,80500.0,41.6262,41.6818,41.2529,41.3085,80500.0
2014-03-19 10:00:00,52.0,52.14,51.97,52.12,66200.0,41.3005,41.4117,41.2767,41.3958,66200.0
2014-03-19 10:30:00,52.13,52.27,52.07,52.19,62700.0,41.4038,41.515,41.3561,41.4514,62700.0
2014-03-19 11:00:00,52.2,52.44,52.2,52.25,37800.0,41.4594,41.65,41.4594,41.4991,37800.0
2014-03-19 11:30:00,52.25,52.31,52.16,52.23,46400.0,41.4991,41.5467,41.4276,41.4832,46400.0
2014-03-19 12:00:00,52.23,52.33,52.04,52.08,30200.0,41.4832,41.5626,41.3323,41.3641,30200.0
2014-03-19 12:30:00,52.06,52.12,51.96,52.08,42000.0,41.3482,41.3958,41.2688,41.3641,42000.0
2014-03-19 13:00:00,52.09,52.09,51.94,51.98,45600.0,41.372,41.372,41.2529,41.2846,45600.0
2014-03-19 13:30:00,51.97,52.02,51.97,51.99,41600.0,41.2767,41.3164,41.2767,41.2926,41600.0
2014-03-19 14:00:00,51.98,52.02,51.78,51.91,102700.0,41.2846,41.3164,41.1258,41.229,102700.0
2014-03-19 14:30:00,51.94,52.03,51.9,52.0,97800.0,41.2529,41.3243,41.2211,41.3005,97800.0
2014-03-19 15:00:00,51.99,52.02,51.71,51.92,115600.0,41.2926,41.3164,41.0702,41.237,115600.0
2014-03-19 15:30:00,51.92,52.11,51.87,52.0,166800.0,41.237,41.3879,41.1973,41.3005,166800.0
2014-03-20 09:30:00,51.91,52.06,51.77,52.01,143600.0,41.229,41.3482,41.1178,41.3085,143600.0
2014-03-20 10:00:00,52.07,52.23,51.92,52.14,45900.0,41.3561,41.4832,41.237,41.4117,45900.0
2014-03-20 10:30:00,52.11,52.11,51.9,51.97,80200.0,41.3879,41.3879,41.2211,41.2767,80200.0
2014-03-20 11:00:00,51.97,52.01,51.93,51.97,84600.0,41.2767,41.3085,41.2449,41.2767,84600.0
2014-03-20 11:30:00,51.97,52.0,51.9,51.97,53600.0,41.2767,41.3005,41.2211,41.2767,53600.0
2014-03-20 12:00:00,51.99,52.0,51.95,51.96,31900.0,41.2926,41.3005,41.2608,41.2688,31900.0
2014-03-20 12:30:00,51.96,52.0,51.95,51.97,38100.0,41.2688,41.3005,41.2608,41.2767,38100.0
2014-03-20 13:00:00,51.96,52.03,51.95,52.0,43700.0,41.2688,41.3243,41.2608,41.3005,43700.0
2014-03-20 13:30:00,52.0,52.01,51.94,51.98,38500.0,41.3005,41.3085,41.2529,41.2846,38500.0
2014-03-20 14:00:00,51.98,51.99,51.89,51.91,51400.0,41.2846,41.2926,41.2132,41.229,51400.0
2014-03-20 14:30:00,51.91,51.91,51.76,51.76,87900.0,41.229,41.229,41.1099,41.1099,87900.0
2014-03-20 15:00:00,51.76,51.79,51.72,51.74,81500.0,41.1099,41.1337,41.0781,41.094,81500.0
2014-03-20 15:30:00,51.74,52.02,51.74,51.99,160600.0,41.094,41.3164,41.094,41.2926,160600.0
2014-03-21 09:30:00,52.41,53.0,52.26,52.95,225600.0,41.6262,42.0948,41.507,42.055,225600.0
2014-03-21 10:00:00,52.92,53.03,52.71,52.75,78700.0,42.0312,42.1186,41.8644,41.8962,78700.0
2014-03-21 10:30:00,52.72,52.88,52.68,52.86,54600.0,41.8724,41.9995,41.8406,41.9836,54600.0
2014-03-21 11:00:00,52.87,52.96,52.61,52.61,43700.0,41.9915,42.063,41.785,41.785,43700.0
2014-03-21 11:30:00,52.63,52.91,52.6,52.9,48700.0,41.8009,42.0233,41.7771,42.0153,48700.0
2014-03-21 12:00:00,52.89,53.01,52.87,52.99,54300.0,42.0074,42.1027,41.9915,42.0868,54300.0
2014-03-21 12:30:00,53.0,53.01,52.9,52.98,38000.0,42.0948,42.1027,42.0153,42.0789,38000.0
2014-03-21 13:00:00,52.98,52.98,52.76,52.77,41900.0,42.0789,42.0789,41.9041,41.9121,41900.0
2014-03-21 13:30:00,52.76,52.83,52.61,52.62,51000.0,41.9041,41.9597,41.785,41.793,51000.0
2014-03-21 14:00:00,52.62,52.72,52.45,52.47,61500.0,41.793,41.8724,41.6579,41.6738,61500.0
2014-03-21 14:30:00,52.47,52.56,52.36,52.5,124400.0,41.6738,41.7453,41.5864,41.6976,124400.0
2014-03-21 15:00:00,52.5,52.52,52.34,52.37,130900.0,41.6976,41.7135,41.5706,41.5944,130900.0
2014-03-21 15:30:00,52.38,52.39,52.16,52.27,410800.0,41.6023,41.6103,41.4276,41.515,410800.0
2014-03-24 09:30:00,52.55,52.97,52.45,52.66,104400.0,41.7374,42.0709,41.6579,41.8247,104400.0
2014-03-24 10:00:00,52.64,52.88,52.46,52.75,103100.0,41.8088,41.9995,41.6659,41.8962,103100.0
2014-03-24 10:30:00,52.76,52.88,52.65,52.83,73500.0,41.9041,41.9995,41.8168,41.9597,73500.0
2014-03-24 11:00:00,52.82,52.83,52.68,52.75,84900.0,41.9518,41.9597,41.8406,41.8962,84900.0
2014-03-24 11:30:00,52.75,52.89,52.67,52.88,58300.0,41.8962,42.0074,41.8327,41.9995,58300.0
2014-03-24 12:00:00,52.87,52.93,52.81,52.82,72500.0,41.9915,42.0392,41.9439,41.9518,72500.0
2014-03-24 12:30:00,52.85,52.93,52.8,52.88,48700.0,41.9756,42.0392,41.9359,41.9995,48700.0
2014-03-24 13:00:00,52.89,53.08,52.88,53.05,56700.0,42.0074,42.1583,41.9995,42.1345,56700.0
2014-03-24 13:30:00,53.05,53.22,53.05,53.18,76100.0,42.1345,42.2695,42.1345,42.2377,76100.0
2014-03-24 14:00:00,53.19,53.29,53.17,53.28,86700.0,42.2457,42.3251,42.2298,42.3171,86700.0
2014-03-24 14:30:00,53.27,53.27,53.15,53.16,61800.0,42.3092,42.3092,42.2139,42.2218,61800.0
2014-03-24 15:00:00,53.17,53.2,53.09,53.2,86900.0,42.2298,42.2536,42.1662,42.2536,86900.0
2014-03-24 15:30:00,53.2,53.27,52.99,53.0,243700.0,42.2536,42.3092,42.0868,42.0948,243700.0
2014-03-25 09:30:00,53.32,53.88,53.16,53.76,110000.0,42.3489,42.7937,42.2218,42.6984,110000.0
2014-03-25 10:00:00,53.76,54.03,53.74,53.93,95800.0,42.6984,42.9128,42.6825,42.8334,95800.0
2014-03-25 10:30:00,53.91,53.92,53.64,53.75,96800.0,42.8175,42.8255,42.6031,42.6904,96800.0
2014-03-25 11:00:00,53.76,54.05,53.73,53.98,100700.0,42.6984,42.9287,42.6746,42.8731,100700.0
2014-03-25 11:30:00,53.98,54.05,53.96,54.0,66700.0,42.8731,42.9287,42.8572,42.889,66700.0
2014-03-25 12:00:00,53.98,54.01,53.82,53.91,72500.0,42.8731,42.8969,42.746,42.8175,72500.0
2014-03-25 12:30:00,53.89,53.95,53.85,53.91,55100.0,42.8016,42.8493,42.7699,42.8175,55100.0
2014-03-25 13:00:00,53.92,54.02,53.88,54.0,80900.0,42.8255,42.9049,42.7937,42.889,80900.0
2014-03-25 13:30:00,54.02,54.09,53.97,54.08,70100.0,42.9049,42.9605,42.8652,42.9525,70100.0
2014-03-25 14:00:00,54.08,54.13,53.97,54.06,159100.0,42.9525,42.9923,42.8652,42.9367,159100.0
2014-03-25 14:30:00,54.06,54.1,53.9,53.9,82200.0,42.9367,42.9684,42.8096,42.8096,82200.0
2014-03-25 15:00:00,53.9,54.02,53.84,54.01,106000.0,42.8096,42.9049,42.7619,42.8969,106000.0
2014-03-25 15:30:00,54.01,54.02,53.97,54.01,368500.0,42.8969,42.9049,42.8652,42.8969,368500.0
2014-03-26 09:30:00,54.12,54.33,53.98,54.06,201700.0,42.9843,43.1511,42.8731,42.9367,201700.0
2014-03-26 10:00:00,54.07,54.15,54.02,54.12,158200.0,42.9446,43.0081,42.9049,42.9843,158200.0
2014-03-26 10:30:00,54.12,54.16,53.9,54.02,110600.0,42.9843,43.0161,42.8096,42.9049,110600.0
2014-03-26 11:00:00,54.03,54.09,53.9,53.98,88000.0,42.9128,42.9605,42.8096,42.8731,88000.0
2014-03-26 11:30:00,53.98,54.08,53.77,53.81,152500.0,42.8731,42.9525,42.7063,42.7381,152500.0
2014-03-26 12:00:00,53.81,54.03,53.77,54.02,103300.0,42.7381,42.9128,42.7063,42.9049,103300.0
2014-03-26 12:30:00,54.01,54.03,53.93,54.01,167300.0,42.8969,42.9128,42.8334,42.8969,167300.0
2014-03-26 13:00:00,54.03,54.03,53.98,53.98,109800.0,42.9128,42.9128,42.8731,42.8731,109800.0
2014-03-26 13:30:00,53.98,53.98,53.79,53.89,295500.0,42.8731,42.8731,42.7222,42.8016,295500.0
2014-03-26 14:00:00,53.9,53.91,53.77,53.81,193700.0,42.8096,42.8175,42.7063,42.7381,193700.0
2014-03-26 14:30:00,53.8,53.81,53.52,53.56,147300.0,42.7302,42.7381,42.5078,42.5395,147300.0
2014-03-26 15:00:00,53.57,53.57,53.29,53.3,136400.0,42.5475,42.5475,42.3251,42.333,136400.0
2014-03-26 15:30:00,53.29,53.33,53.16,53.24,331900.0,42.3251,42.3569,42.2218,42.2854,331900.0
2014-03-27 09:30:00,53.36,53.46,52.85,53.43,110600.0,42.3807,42.4601,41.9756,42.4363,110600.0
2014-03-27 10:00:00,53.39,53.59,53.29,53.59,74100.0,42.4045,42.5634,42.3251,42.5634,74100.0
2014-03-27 10:30:00,53.57,53.61,53.37,53.53,104800.0,42.5475,42.5792,42.3886,42.5157,104800.0
2014-03-27 11:00:00,53.54,53.63,53.3,53.45,70700.0,42.5237,42.5951,42.333,42.4522,70700.0
2014-03-27 11:30:00,53.44,53.44,53.16,53.27,51300.0,42.4442,42.4442,42.2218,42.3092,51300.0
2014-03-27 12:00:00,53.27,53.46,53.23,53.4,49400.0,42.3092,42.4601,42.2774,42.4125,49400.0
2014-03-27 12:30:00,53.41,53.51,53.32,53.49,28300.0,42.4204,42.4998,42.3489,42.4839,28300.0
2014-03-27 13:00:00,53.46,53.52,53.4,53.49,32700.0,42.4601,42.5078,42.4125,42.4839,32700.0
2014-03-27 13:30:00,53.5,53.58,53.47,53.58,84100.0,42.4919,42.5554,42.4681,42.5554,84100.0
2014-03-27 14:00:00,53.58,53.65,53.54,53.63,54500.0,42.5554,42.611,42.5237,42.5951,54500.0
2014-03-27 14:30:00,53.63,53.69,53.61,53.65,77300.0,42.5951,42.6428,42.5792,42.611,77300.0
2014-03-27 15:00:00,53.65,53.67,53.51,53.56,128800.0,42.611,42.6269,42.4998,42.5395,128800.0
2014-03-27 15:30:00,53.57,53.67,53.57,53.62,183200.0,42.5475,42.6269,42.5475,42.5872,183200.0
2014-03-28 09:30:00,53.85,54.21,53.73,54.08,58500.0,42.7699,43.0558,42.6746,42.9525,58500.0
2014-03-28 10:00:00,54.1,54.24,53.95,53.97,46500.0,42.9684,43.0796,42.8493,42.8652,46500.0
2014-03-28 10:30:00,53.98,54.04,53.93,54.03,72800.0,42.8731,42.9208,42.8334,42.9128,72800.0
2014-03-28 11:00:00,54.03,54.1,54.0,54.06,38700.0,42.9128,42.9684,42.889,42.9367,38700.0
2014-03-28 11:30:00,54.05,54.12,54.02,54.02,55000.0,42.9287,42.9843,42.9049,42.9049,55000.0
2014-03-28 12:00:00,54.01,54.12,54.01,54.06,33200.0,42.8969,42.9843,42.8969,42.9367,33200.0
2014-03-28 12:30:00,54.06,54.12,54.02,54.05,25000.0,42.9367,42.9843,42.9049,42.9287,25000.0
2014-03-28 13:00:00,54.06,54.09,54.01,54.04,38700.0,42.9367,42.9605,42.8969,42.9208,38700.0
2014-03-28 13:30:00,54.04,54.1,54.0,54.02,31000.0,42.9208,42.9684,42.889,42.9049,31000.0
2014-03-28 14:00:00,54.02,54.09,53.97,54.09,47800.0,42.9049,42.9605,42.8652,42.9605,47800.0
2014-03-28 14:30:00,54.09,54.09,53.97,54.06,53100.0,42.9605,42.9605,42.8652,42.9367,53100.0
2014-03-28 15:00:00,54.06,54.14,54.03,54.14,70600.0,42.9367,43.0002,42.9128,43.0002,70600.0
2014-03-28 15:30:00,54.14,54.18,54.02,54.08,147700.0,43.0002,43.032,42.9049,42.9525,147700.0
2014-03-31 09:30:00,54.21,54.29,53.74,54.23,139500.0,43.0558,43.1193,42.6825,43.0717,139500.0
2014-03-31 10:00:00,54.23,54.3,54.05,54.11,103900.0,43.0717,43.1273,42.9287,42.9764,103900.0
2014-03-31 10:30:00,54.09,54.15,53.74,53.98,109000.0,42.9605,43.0081,42.6825,42.8731,109000.0
2014-03-31 11:00:00,53.99,54.07,53.79,53.95,69600.0,42.8811,42.9446,42.7222,42.8493,69600.0
2014-03-31 11:30:00,53.98,54.15,53.93,54.1,63300.0,42.8731,43.0081,42.8334,42.9684,63300.0
2014-03-31 12:00:00,54.14,55.03,54.14,54.98,192300.0,43.0002,43.7071,43.0002,43.6674,192300.0
2014-03-31 12:30:00,54.99,55.0,54.73,54.84,79200.0,43.6753,43.6832,43.4688,43.5562,79200.0
2014-03-31 13:00:00,54.85,54.86,54.71,54.83,31400.0,43.5641,43.572,43.4529,43.5482,31400.0
2014-03-31 13:30:00,54.81,54.88,54.76,54.81,28000.0,43.5323,43.5879,43.4926,43.5323,28000.0
2014-03-31 14:00:00,54.84,54.88,54.71,54.84,43400.0,43.5562,43.5879,43.4529,43.5562,43400.0
2014-03-31 14:30:00,54.84,55.23,54.82,55.18,102900.0,43.5562,43.8659,43.5403,43.8262,102900.0
2014-03-31 15:00:00,55.17,55.23,55.13,55.18,139900.0,43.8183,43.8659,43.7865,43.8262,139900.0
2014-03-31 15:30:00,55.18,55.27,55.05,55.16,408900.0,43.8262,43.8977,43.723,43.8103,408900.0
2014-04-01 09:30:00,54.89,55.81,54.89,55.61,204400.0,43.5959,44.3266,43.5959,44.1677,204400.0
2014-04-01 10:00:00,55.58,55.68,55.17,55.22,117200.0,44.1439,44.2233,43.8183,43.858,117200.0
2014-04-01 10:30:00,55.23,55.38,55.17,55.25,81300.0,43.8659,43.9851,43.8183,43.8818,81300.0
2014-04-01 11:00:00,55.27,55.41,55.17,55.2,103400.0,43.8977,44.0089,43.8183,43.8421,103400.0
2014-04-01 11:30:00,55.2,55.25,55.0,55.01,141700.0,43.8421,43.8818,43.6832,43.6912,141700.0
2014-04-01 12:00:00,55.02,55.13,54.91,55.13,65400.0,43.6991,43.7865,43.6118,43.7865,65400.0
2014-04-01 12:30:00,55.13,55.13,55.0,55.06,85400.0,43.7865,43.7865,43.6832,43.7309,85400.0
2014-04-01 13:00:00,55.05,55.18,55.04,55.15,76100.0,43.723,43.8262,43.715,43.8024,76100.0
2014-04-01 13:30:00,55.14,55.15,55.03,55.05,58200.0,43.7944,43.8024,43.7071,43.723,58200.0
2014-04-01 14:00:00,55.04,55.05,54.76,54.81,104200.0,43.715,43.723,43.4926,43.5323,104200.0
2014-04-01 14:30:00,54.81,54.85,54.7,54.72,78200.0,43.5323,43.5641,43.445,43.4609,78200.0
2014-04-01 15:00:00,54.72,54.76,54.62,54.71,92600.0,43.4609,43.4926,43.3814,43.4529,92600.0
2014-04-01 15:30:00,54.7,54.82,54.67,54.75,242400.0,43.445,43.5403,43.4211,43.4847,242400.0
2014-04-02 09:30:00,54.74,54.75,54.47,54.7,75000.0,43.4767,43.4847,43.2623,43.445,75000.0
2014-04-02 10:00:00,54.71,55.04,54.68,54.98,70900.0,43.4529,43.715,43.4291,43.6674,70900.0
2014-04-02 10:30:00,55.0,55.35,55.0,55.26,53200.0,43.6832,43.9612,43.6832,43.8897,53200.0
2014-04-02 11:00:00,55.25,55.26,54.99,55.01,58600.0,43.8818,43.8897,43.6753,43.6912,58600.0
2014-04-02 11:30:00,55.01,55.15,54.88,55.14,34600.0,43.6912,43.8024,43.5879,43.7944,34600.0
2014-04-02 12:00:00,55.15,55.17,54.92,54.93,51500.0,43.8024,43.8183,43.6197,43.6276,51500.0
2014-04-02 12:30:00,54.93,55.01,54.81,55.01,75800.0,43.6276,43.6912,43.5323,43.6912,75800.0
2014-04-02 13:00:00,55.01,55.19,55.01,55.05,39000.0,43.6912,43.8341,43.6912,43.723,39000.0
2014-04-02 13:30:00,55.05,55.22,55.04,55.17,57700.0,43.723,43.858,43.715,43.8183,57700.0
2014-04-02 14:00:00,55.16,55.35,55.13,55.15,42000.0,43.8103,43.9612,43.7865,43.8024,42000.0
2014-04-02 14:30:00,55.14,55.27,55.14,55.23,56600.0,43.7944,43.8977,43.7944,43.8659,56600.0
2014-04-02 15:00:00,55.24,55.47,55.22,55.47,83800.0,43.8739,44.0565,43.858,44.0565,83800.0
2014-04-02 15:30:00,55.49,55.5,55.25,55.27,182100.0,44.0724,44.0804,43.8818,43.8977,182100.0
2014-04-03 09:30:00,55.37,55.5,55.0,55.21,83700.0,43.9771,44.0804,43.6832,43.85,83700.0
2014-04-03 10:00:00,55.2,55.21,54.99,54.99,70300.0,43.8421,43.85,43.6753,43.6753,70300.0
2014-04-03 10:30:00,55.02,55.06,54.86,54.92,65700.0,43.6991,43.7309,43.572,43.6197,65700.0
2014-04-03 11:00:00,54.91,54.97,54.9,54.9,42300.0,43.6118,43.6594,43.6038,43.6038,42300.0
2014-04-03 11:30:00,54.9,54.94,54.76,54.9,33500.0,43.6038,43.6356,43.4926,43.6038,33500.0
2014-04-03 12:00:00,54.9,55.05,54.83,55.0,29600.0,43.6038,43.723,43.5482,43.6832,29600.0
2014-04-03 12:30:00,54.99,54.99,54.81,54.83,53300.0,43.6753,43.6753,43.5323,43.5482,53300.0
2014-04-03 13:00:00,54.83,54.86,54.77,54.82,41100.0,43.5482,43.572,43.5006,43.5403,41100.0
2014-04-03 13:30:00,54.81,54.91,54.78,54.89,50400.0,43.5323,43.6118,43.5085,43.5959,50400.0
2014-04-03 14:00:00,54.9,54.94,54.87,54.87,34600.0,43.6038,43.6356,43.58,43.58,34600.0
2014-04-03 14:30:00,54.86,54.99,54.77,54.99,37000.0,43.572,43.6753,43.5006,43.6753,37000.0
2014-04-03 15:00:00,54.99,55.01,54.9,54.97,49000.0,43.6753,43.6912,43.6038,43.6594,49000.0
2014-04-03 15:30:00,54.97,55.13,54.95,55.08,144500.0,43.6594,43.7865,43.6435,43.7468,144500.0
2014-04-04 09:30:00,55.46,55.83,55.37,55.76,87500.0,44.0486,44.3425,43.9771,44.2869,87500.0
2014-04-04 10:00:00,55.74,55.93,55.56,55.93,109400.0,44.271,44.4219,44.128,44.4219,109400.0
2014-04-04 10:30:00,55.95,56.13,55.94,56.04,75000.0,44.4378,44.5807,44.4298,44.5093,75000.0
2014-04-04 11:00:00,56.03,56.13,55.95,55.97,123500.0,44.5013,44.5807,44.4378,44.4537,123500.0
2014-04-04 11:30:00,55.97,56.13,55.75,55.77,84400.0,44.4537,44.5807,44.2789,44.2948,84400.0
2014-04-04 12:00:00,55.76,55.94,55.54,55.85,104500.0,44.2869,44.4298,44.1121,44.3583,104500.0
2014-04-04 12:30:00,55.85,55.98,55.79,55.96,65800.0,44.3583,44.4616,44.3107,44.4457,65800.0
2014-04-04 13:00:00,55.95,55.99,55.75,55.81,95000.0,44.4378,44.4695,44.2789,44.3266,95000.0
2014-04-04 13:30:00,55.8,55.8,55.59,55.73,116900.0,44.3186,44.3186,44.1518,44.263,116900.0
2014-04-04 14:00:00,55.72,55.74,55.5,55.61,66800.0,44.2551,44.271,44.0804,44.1677,66800.0
2014-04-04 14:30:00,55.61,55.65,55.5,55.55,182000.0,44.1677,44.1995,44.0804,44.1201,182000.0
2014-04-04 15:00:00,55.54,55.65,55.5,55.63,144200.0,44.1121,44.1995,44.0804,44.1836,144200.0
2014-04-04 15:30:00,55.63,55.64,55.51,55.51,207000.0,44.1836,44.1916,44.0883,44.0883,207000.0
2014-04-07 09:30:00,55.28,55.3,54.95,55.19,83000.0,43.9056,43.9215,43.6435,43.8341,83000.0
2014-04-07 10:00:00,55.2,55.21,55.01,55.03,75200.0,43.8421,43.85,43.6912,43.7071,75200.0
2014-04-07 10:30:00,55.02,55.07,54.95,55.01,82000.0,43.6991,43.7388,43.6435,43.6912,82000.0
2014-04-07 11:00:00,55.0,55.07,54.87,54.87,104500.0,43.6832,43.7388,43.58,43.58,104500.0
2014-04-07 11:30:00,54.87,54.94,54.71,54.76,104700.0,43.58,43.6356,43.4529,43.4926,104700.0
2014-04-07 12:00:00,54.74,54.75,54.53,54.66,95400.0,43.4767,43.4847,43.3099,43.4132,95400.0
2014-04-07 12:30:00,54.66,54.85,54.63,54.8,64800.0,43.4132,43.5641,43.3894,43.5244,64800.0
2014-04-07 13:00:00,54.8,54.84,54.69,54.71,122600.0,43.5244,43.5562,43.437,43.4529,122600.0
2014-04-07 13:30:00,54.71,54.77,54.61,54.76,110400.0,43.4529,43.5006,43.3735,43.4926,110400.0
2014-04-07 14:00:00,54.76,54.86,54.64,54.69,62600.0,43.4926,43.572,43.3973,43.437,62600.0
2014-04-07 14:30:00,54.7,54.81,54.52,54.79,71100.0,43.445,43.5323,43.302,43.5165,71100.0
2014-04-07 15:00:00,54.79,54.83,54.65,54.81,77500.0,43.5165,43.5482,43.4053,43.5323,77500.0
2014-04-07 15:30:00,54.81,54.83,54.76,54.8,234300.0,43.5323,43.5482,43.4926,43.5244,234300.0
2014-04-08 09:30:00,54.95,55.67,54.66,55.59,108500.0,43.6435,44.2154,43.4132,44.1518,108500.0
2014-04-08 10:00:00,55.59,55.69,55.13,55.15,95900.0,44.1518,44.2313,43.7865,43.8024,95900.0
2014-04-08 10:30:00,55.16,55.67,55.15,55.58,54600.0,43.8103,44.2154,43.8024,44.1439,54600.0
2014-04-08 11:00:00,55.56,55.79,55.51,55.55,54100.0,44.128,44.3107,44.0883,44.1201,54100.0
2014-04-08 11:30:00,55.55,55.57,55.37,55.47,32200.0,44.1201,44.136,43.9771,44.0565,32200.0
2014-04-08 12:00:00,55.44,55.78,55.42,55.75,71100.0,44.0327,44.3028,44.0168,44.2789,71100.0
2014-04-08 12:30:00,55.76,55.77,55.65,55.68,41200.0,44.2869,44.2948,44.1995,44.2233,41200.0
2014-04-08 13:00:00,55.69,55.78,55.61,55.77,27900.0,44.2313,44.3028,44.1677,44.2948,27900.0
2014-04-08 13:30:00,55.77,55.92,55.72,55.83,53100.0,44.2948,44.4139,44.2551,44.3425,53100.0
2014-04-08 14:00:00,55.82,55.82,55.65,55.76,36300.0,44.3345,44.3345,44.1995,44.2869,36300.0
2014-04-08 14:30:00,55.77,55.82,55.63,55.63,50900.0,44.2948,44.3345,44.1836,44.1836,50900.0
2014-04-08 15:00:00,55.63,55.74,55.54,55.71,83600.0,44.1836,44.271,44.1121,44.2472,83600.0
2014-04-08 15:30:00,55.72,55.78,55.68,55.76,211000.0,44.2551,44.3028,44.2233,44.2869,211000.0
2014-04-09 09:30:00,56.04,56.15,55.59,55.64,96800.0,44.5093,44.5966,44.1518,44.1916,96800.0
2014-04-09 10:00:00,55.63,55.86,55.48,55.65,71700.0,44.1836,44.3663,44.0645,44.1995,71700.0
2014-04-09 10:30:00,55.65,55.75,55.37,55.37,63900.0,44.1995,44.2789,43.9771,43.9771,63900.0
2014-04-09 11:00:00,55.38,55.44,55.3,55.37,73300.0,43.9851,44.0327,43.9215,43.9771,73300.0
2014-04-09 11:30:00,55.33,55.53,55.3,55.53,31400.0,43.9453,44.1042,43.9215,44.1042,31400.0
2014-04-09 12:00:00,55.54,55.86,55.53,55.77,106900.0,44.1121,44.3663,44.1042,44.2948,106900.0
2014-04-09 12:30:00,55.79,55.84,55.67,55.73,37800.0,44.3107,44.3504,44.2154,44.263,37800.0
2014-04-09 13:00:00,55.72,55.8,55.69,55.78,25700.0,44.2551,44.3186,44.2313,44.3028,25700.0
2014-04-09 13:30:00,55.77,55.82,55.71,55.76,32000.0,44.2948,44.3345,44.2472,44.2869,32000.0
2014-04-09 14:00:00,55.77,56.03,55.77,55.95,75000.0,44.2948,44.5013,44.2948,44.4378,75000.0
2014-04-09 14:30:00,55.96,56.0,55.76,55.77,60300.0,44.4457,44.4775,44.2869,44.2948,60300.0
2014-04-09 15:00:00,55.77,55.96,55.72,55.96,67400.0,44.2948,44.4457,44.2551,44.4457,67400.0
2014-04-09 15:30:00,55.96,56.05,55.93,56.03,239600.0,44.4457,44.5172,44.4219,44.5013,239600.0
2014-04-10 09:30:00,56.01,56.32,55.72,56.2,173000.0,44.4854,44.7316,44.2551,44.6363,173000.0
2014-04-10 10:00:00,56.17,56.74,56.12,56.57,138900.0,44.6125,45.0652,44.5728,44.9302,138900.0
2014-04-10 10:30:00,56.58,56.63,56.0,56.0,105400.0,44.9381,44.9779,44.4775,44.4775,105400.0
2014-04-10 11:00:00,55.99,56.19,55.79,55.96,110000.0,44.4695,44.6284,44.3107,44.4457,110000.0
2014-04-10 11:30:00,55.95,56.13,55.91,56.04,114300.0,44.4378,44.5807,44.406,44.5093,114300.0
2014-04-10 12:00:00,56.04,56.08,55.9,55.98,104800.0,44.5093,44.541,44.3981,44.4616,104800.0
2014-04-10 12:30:00,56.0,56.06,55.95,56.05,96400.0,44.4775,44.5251,44.4378,44.5172,96400.0
2014-04-10 13:00:00,56.05,56.06,55.79,55.89,87400.0,44.5172,44.5251,44.3107,44.3901,87400.0
2014-04-10 13:30:00,55.89,56.07,55.87,56.02,98200.0,44.3901,44.5331,44.3742,44.4934,98200.0
2014-04-10 14:00:00,56.0,56.07,55.91,56.01,65800.0,44.4775,44.5331,44.406,44.4854,65800.0
2014-04-10 14:30:00,56.01,56.03,55.86,55.89,146400.0,44.4854,44.5013,44.3663,44.3901,146400.0
2014-04-10 15:00:00,55.9,55.93,55.57,55.66,144900.0,44.3981,44.4219,44.136,44.2074,144900.0
2014-04-10 15:30:00,55.64,55.74,55.57,55.59,415600.0,44.1916,44.271,44.136,44.1518,415600.0
2014-04-11 09:30:00,55.29,55.57,55.18,55.32,85700.0,43.9136,44.136,43.8262,43.9374,85700.0
2014-04-11 10:00:00,55.32,55.4,54.84,54.96,72100.0,43.9374,44.0009,43.5562,43.6515,72100.0
2014-04-11 10:30:00,54.92,55.05,54.75,55.05,83500.0,43.6197,43.723,43.4847,43.723,83500.0
2014-04-11 11:00:00,55.09,55.14,54.82,54.82,57700.0,43.7547,43.7944,43.5403,43.5403,57700.0
2014-04-11 11:30:00,54.83,54.83,54.49,54.62,89100.0,43.5482,43.5482,43.2782,43.3814,89100.0
2014-04-11 12:00:00,54.63,54.72,54.51,54.51,36900.0,43.3894,43.4609,43.2941,43.2941,36900.0
2014-04-11 12:30:00,54.53,54.61,54.45,54.6,61200.0,43.3099,43.3735,43.2464,43.3655,61200.0
2014-04-11 13:00:00,54.63,54.65,54.51,54.51,41800.0,43.3894,43.4053,43.2941,43.2941,41800.0
2014-04-11 13:30:00,54.51,54.59,54.37,54.42,48700.0,43.2941,43.3576,43.1829,43.2226,48700.0
2014-04-11 14:00:00,54.43,54.49,54.29,54.32,83200.0,43.2305,43.2782,43.1193,43.1432,83200.0
2014-04-11 14:30:00,54.32,54.35,54.08,54.19,83300.0,43.1432,43.167,42.9525,43.0399,83300.0
2014-04-11 15:00:00,54.2,54.37,54.18,54.36,107700.0,43.0479,43.1829,43.032,43.1749,107700.0
2014-04-11 15:30:00,54.36,54.44,54.33,54.39,233000.0,43.1749,43.2385,43.1511,43.1988,233000.0
2014-04-14 09:30:00,54.76,54.76,54.11,54.23,129200.0,43.4926,43.4926,42.9764,43.0717,129200.0
2014-04-14 10:00:00,54.22,54.27,53.92,54.02,111700.0,43.0637,43.1034,42.8255,42.9049,111700.0
2014-04-14 10:30:00,54.03,54.46,54.02,54.45,77600.0,42.9128,43.2544,42.9049,43.2464,77600.0
2014-04-14 11:00:00,54.45,54.45,54.1,54.26,91400.0,43.2464,43.2464,42.9684,43.0955,91400.0
2014-04-14 11:30:00,54.24,54.45,54.22,54.41,54600.0,43.0796,43.2464,43.0637,43.2146,54600.0
2014-04-14 12:00:00,54.4,54.5,54.28,54.38,66700.0,43.2067,43.2861,43.1114,43.1908,66700.0
2014-04-14 12:30:00,54.38,54.44,54.33,54.36,66900.0,43.1908,43.2385,43.1511,43.1749,66900.0
2014-04-14 13:00:00,54.36,54.36,54.15,54.15,52400.0,43.1749,43.1749,43.0081,43.0081,52400.0
2014-04-14 13:30:00,54.16,54.21,54.07,54.14,69600.0,43.0161,43.0558,42.9446,43.0002,69600.0
2014-04-14 14:00:00,54.14,54.24,54.07,54.16,63700.0,43.0002,43.0796,42.9446,43.0161,63700.0
2014-04-14 14:30:00,54.17,54.27,54.1,54.22,85900.0,43.024,43.1034,42.9684,43.0637,85900.0
2014-04-14 15:00:00,54.22,54.24,53.98,54.21,124400.0,43.0637,43.0796,42.8731,43.0558,124400.0
2014-04-14 15:30:00,54.2,54.49,54.2,54.44,297000.0,43.0479,43.2782,43.0479,43.2385,297000.0
2014-04-15 09:30:00,54.46,55.3,54.33,55.28,180000.0,43.2544,43.9215,43.1511,43.9056,180000.0
2014-04-15 10:00:00,55.26,55.39,54.79,54.88,85500.0,43.8897,43.993,43.5165,43.5879,85500.0
2014-04-15 10:30:00,54.88,55.3,54.74,54.99,142300.0,43.5879,43.9215,43.4767,43.6753,142300.0
2014-04-15 11:00:00,54.98,55.2,54.84,55.16,86800.0,43.6674,43.8421,43.5562,43.8103,86800.0
2014-04-15 11:30:00,55.15,55.2,54.76,54.93,109600.0,43.8024,43.8421,43.4926,43.6276,109600.0
2014-04-15 12:00:00,54.94,55.1,54.76,55.1,71500.0,43.6356,43.7627,43.4926,43.7627,71500.0
2014-04-15 12:30:00,55.1,55.22,54.97,55.05,78700.0,43.7627,43.858,43.6594,43.723,78700.0
2014-04-15 13:00:00,55.04,55.44,54.93,55.43,134600.0,43.715,44.0327,43.6276,44.0248,134600.0
2014-04-15 13:30:00,55.44,55.95,55.37,55.94,213700.0,44.0327,44.4378,43.9771,44.4298,213700.0
2014-04-15 14:00:00,55.93,55.93,55.7,55.85,124300.0,44.4219,44.4219,44.2392,44.3583,124300.0
2014-04-15 14:30:00,55.86,56.12,55.82,56.05,145300.0,44.3663,44.5728,44.3345,44.5172,145300.0
2014-04-15 15:00:00,56.05,56.13,55.92,55.98,133000.0,44.5172,44.5807,44.4139,44.4616,133000.0
2014-04-15 15:30:00,55.99,56.11,55.98,56.08,610400.0,44.4695,44.5649,44.4616,44.541,610400.0
2014-04-16 09:30:00,56.49,56.84,56.2,56.22,163900.0,44.8667,45.1446,44.6363,44.6522,163900.0
2014-04-16 10:00:00,56.25,56.69,56.1,56.65,109900.0,44.676,45.0255,44.5569,44.9937,109900.0
2014-04-16 10:30:00,56.65,56.76,56.42,56.43,126400.0,44.9937,45.0811,44.8111,44.819,126400.0
2014-04-16 11:00:00,56.42,56.54,56.33,56.36,59100.0,44.8111,44.9064,44.7396,44.7634,59100.0
2014-04-16 11:30:00,56.36,56.48,56.33,56.45,33800.0,44.7634,44.8587,44.7396,44.8349,33800.0
2014-04-16 12:00:00,56.44,56.54,56.44,56.45,37900.0,44.8269,44.9064,44.8269,44.8349,37900.0
2014-04-16 12:30:00,56.46,56.48,56.28,56.3,35900.0,44.8428,44.8587,44.6999,44.7158,35900.0
2014-04-16 13:00:00,56.29,56.51,56.29,56.46,68900.0,44.7078,44.8825,44.7078,44.8428,68900.0
2014-04-16 13:30:00,56.46,56.51,56.28,56.44,52200.0,44.8428,44.8825,44.6999,44.8269,52200.0
2014-04-16 14:00:00,56.44,56.45,56.27,56.36,50500.0,44.8269,44.8349,44.6919,44.7634,50500.0
2014-04-16 14:30:00,56.37,56.7,56.37,56.7,70500.0,44.7714,45.0335,44.7714,45.0335,70500.0
2014-04-16 15:00:00,56.7,56.7,56.6,56.6,98000.0,45.0335,45.0335,44.954,44.954,98000.0
2014-04-16 15:30:00,56.6,56.61,56.49,56.51,231700.0,44.954,44.962,44.8667,44.8825,231700.0
2014-04-17 09:30:00,56.49,57.14,56.4,57.08,105600.0,44.8667,45.3829,44.7952,45.3353,105600.0
2014-04-17 10:00:00,57.08,57.12,56.52,56.85,102000.0,45.3353,45.367,44.8905,45.1526,102000.0
2014-04-17 10:30:00,56.85,56.87,56.45,56.55,73300.0,45.1526,45.1685,44.8349,44.9143,73300.0
2014-04-17 11:00:00,56.55,56.79,56.41,56.44,44300.0,44.9143,45.1049,44.8031,44.8269,44300.0
2014-04-17 11:30:00,56.42,56.56,56.31,56.51,24000.0,44.8111,44.9223,44.7237,44.8825,24000.0
2014-04-17 12:00:00,56.49,56.51,56.34,56.39,22600.0,44.8667,44.8825,44.7475,44.7872,22600.0
2014-04-17 12:30:00,56.38,56.42,56.28,56.42,44200.0,44.7793,44.8111,44.6999,44.8111,44200.0
2014-04-17 13:00:00,56.44,56.68,56.42,56.54,41100.0,44.8269,45.0176,44.8111,44.9064,41100.0
2014-04-17 13:30:00,56.54,56.68,56.54,56.61,34800.0,44.9064,45.0176,44.9064,44.962,34800.0
2014-04-17 14:00:00,56.61,56.63,56.52,56.62,57600.0,44.962,44.9779,44.8905,44.9699,57600.0
2014-04-17 14:30:00,56.63,56.87,56.62,56.85,54400.0,44.9779,45.1685,44.9699,45.1526,54400.0
2014-04-17 15:00:00,56.85,56.85,56.71,56.73,51800.0,45.1526,45.1526,45.0414,45.0573,51800.0
2014-04-17 15:30:00,56.73,56.74,56.61,56.64,130300.0,45.0573,45.0652,44.962,44.9858,130300.0
2014-04-21 09:30:00,56.55,56.65,56.24,56.6,75800.0,44.9143,44.9937,44.6681,44.954,75800.0
2014-04-21 10:00:00,56.61,56.66,56.34,56.4,57400.0,44.962,45.0017,44.7475,44.7952,57400.0
2014-04-21 10:30:00,56.37,56.41,56.1,56.23,56900.0,44.7714,44.8031,44.5569,44.6602,56900.0
2014-04-21 11:00:00,56.28,56.53,56.2,56.44,32000.0,44.6999,44.8984,44.6363,44.8269,32000.0
2014-04-21 11:30:00,56.46,56.54,56.36,56.47,33900.0,44.8428,44.9064,44.7634,44.8508,33900.0
2014-04-21 12:00:00,56.47,56.5,56.16,56.18,55300.0,44.8508,44.8746,44.6046,44.6204,55300.0
2014-04-21 12:30:00,56.18,56.21,56.1,56.11,49400.0,44.6204,44.6443,44.5569,44.5649,49400.0
2014-04-21 13:00:00,56.1,56.23,56.08,56.22,47500.0,44.5569,44.6602,44.541,44.6522,47500.0
2014-04-21 13:30:00,56.21,56.25,56.14,56.18,54800.0,44.6443,44.676,44.5887,44.6204,54800.0
2014-04-21 14:00:00,56.18,56.34,56.15,56.34,69100.0,44.6204,44.7475,44.5966,44.7475,69100.0
2014-04-21 14:30:00,56.34,56.55,56.34,56.51,53300.0,44.7475,44.9143,44.7475,44.8825,53300.0
2014-04-21 15:00:00,56.52,56.52,56.33,56.34,62100.0,44.8905,44.8905,44.7396,44.7475,62100.0
2014-04-21 15:30:00,56.34,56.5,56.33,56.49,119900.0,44.7475,44.8746,44.7396,44.8667,119900.0
2014-04-22 09:30:00,56.41,56.61,56.13,56.4,52600.0,44.8031,44.962,44.5807,44.7952,52600.0
2014-04-22 10:00:00,56.4,56.51,56.24,56.25,30500.0,44.7952,44.8825,44.6681,44.676,30500.0
2014-04-22 10:30:00,56.26,56.38,56.22,56.33,26100.0,44.684,44.7793,44.6522,44.7396,26100.0
2014-04-22 11:00:00,56.33,56.42,56.28,56.42,25400.0,44.7396,44.8111,44.6999,44.8111,25400.0
2014-04-22 11:30:00,56.43,56.46,56.29,56.38,30100.0,44.819,44.8428,44.7078,44.7793,30100.0
2014-04-22 12:00:00,56.38,56.45,56.34,56.4,42500.0,44.7793,44.8349,44.7475,44.7952,42500.0
2014-04-22 12:30:00,56.39,56.51,56.38,56.48,33900.0,44.7872,44.8825,44.7793,44.8587,33900.0
2014-04-22 13:00:00,56.49,56.56,56.47,56.55,36000.0,44.8667,44.9223,44.8508,44.9143,36000.0
2014-04-22 13:30:00,56.54,56.73,56.54,56.7,64800.0,44.9064,45.0573,44.9064,45.0335,64800.0
2014-04-22 14:00:00,56.69,56.85,56.69,56.84,39700.0,45.0255,45.1526,45.0255,45.1446,39700.0
2014-04-22 14:30:00,56.83,56.91,56.78,56.87,46000.0,45.1367,45.2002,45.097,45.1685,46000.0
2014-04-22 15:00:00,56.87,56.9,56.79,56.89,79400.0,45.1685,45.1923,45.1049,45.1844,79400.0
2014-04-22 15:30:00,56.9,56.92,56.68,56.72,223800.0,45.1923,45.2082,45.0176,45.0493,223800.0
2014-04-23 09:30:00,56.83,57.12,56.61,56.96,68400.0,45.1367,45.367,44.962,45.24,68400.0
2014-04-23 10:00:00,56.96,57.07,56.77,56.98,53400.0,45.24,45.3273,45.089,45.2558,53400.0
2014-04-23 10:30:00,56.98,57.33,56.84,57.3,84700.0,45.2558,45.5338,45.1446,45.51,84700.0
2014-04-23 11:00:00,57.26,57.27,56.89,56.96,22800.0,45.4782,45.4862,45.1844,45.24,22800.0
2014-04-23 11:30:00,56.98,57.13,56.98,57.1,24400.0,45.2558,45.375,45.2558,45.3511,24400.0
2014-04-23 12:00:00,57.1,57.14,57.03,57.03,23800.0,45.3511,45.3829,45.2956,45.2956,23800.0
2014-04-23 12:30:00,57.04,57.18,57.02,57.08,28700.0,45.3035,45.4147,45.2876,45.3353,28700.0
2014-04-23 13:00:00,57.08,57.15,56.94,57.08,29100.0,45.3353,45.3909,45.2241,45.3353,29100.0
2014-04-23 13:30:00,57.08,57.1,56.89,56.91,24000.0,45.3353,45.3511,45.1844,45.2002,24000.0
2014-04-23 14:00:00,56.91,56.97,56.86,56.97,23500.0,45.2002,45.2479,45.1605,45.2479,23500.0
2014-04-23 14:30:00,56.96,57.01,56.87,56.98,30700.0,45.24,45.2797,45.1685,45.2558,30700.0
2014-04-23 15:00:00,56.98,56.99,56.83,56.85,46400.0,45.2558,45.2638,45.1367,45.1526,46400.0
2014-04-23 15:30:00,56.86,56.88,56.7,56.72,186200.0,45.1605,45.1764,45.0335,45.0493,186200.0
2014-04-24 09:30:00,57.25,57.25,56.19,56.66,93000.0,45.4703,45.4703,44.6284,45.0017,93000.0
2014-04-24 10:00:00,56.65,56.94,56.57,56.91,73900.0,44.9937,45.2241,44.9302,45.2002,73900.0
2014-04-24 10:30:00,56.91,56.95,56.76,56.88,60600.0,45.2002,45.232,45.0811,45.1764,60600.0
2014-04-24 11:00:00,56.86,57.19,56.86,57.18,63600.0,45.1605,45.4226,45.1605,45.4147,63600.0
2014-04-24 11:30:00,57.18,57.18,56.94,57.05,47300.0,45.4147,45.4147,45.2241,45.3114,47300.0
2014-04-24 12:00:00,57.06,57.12,56.88,56.9,34700.0,45.3194,45.367,45.1764,45.1923,34700.0
2014-04-24 12:30:00,56.92,57.04,56.9,57.04,30700.0,45.2082,45.3035,45.1923,45.3035,30700.0
2014-04-24 13:00:00,57.04,57.09,56.95,56.96,30000.0,45.3035,45.3432,45.232,45.24,30000.0
2014-04-24 13:30:00,56.96,57.04,56.86,56.87,44400.0,45.24,45.3035,45.1605,45.1685,44400.0
2014-04-24 14:00:00,56.87,56.91,56.77,56.87,54900.0,45.1685,45.2002,45.089,45.1685,54900.0
2014-04-24 14:30:00,56.87,57.18,56.86,57.17,77600.0,45.1685,45.4147,45.1605,45.4067,77600.0
2014-04-24 15:00:00,57.17,57.27,57.08,57.2,85500.0,45.4067,45.4862,45.3353,45.4306,85500.0
2014-04-24 15:30:00,57.21,57.28,57.12,57.27,268600.0,45.4385,45.4941,45.367,45.4862,268600.0
2014-04-25 09:30:00,57.28,57.51,57.12,57.3,85900.0,45.4941,45.6768,45.367,45.51,85900.0
2014-04-25 10:00:00,57.29,57.29,57.1,57.1,47400.0,45.5021,45.5021,45.3511,45.3511,47400.0
2014-04-25 10:30:00,57.08,57.08,56.83,56.86,36800.0,45.3353,45.3353,45.1367,45.1605,36800.0
2014-04-25 11:00:00,56.86,57.14,56.8,57.12,50300.0,45.1605,45.3829,45.1129,45.367,50300.0
2014-04-25 11:30:00,57.11,57.16,56.91,56.99,36300.0,45.3591,45.3988,45.2002,45.2638,36300.0
2014-04-25 12:00:00,56.99,57.01,56.84,56.85,37500.0,45.2638,45.2797,45.1446,45.1526,37500.0
2014-04-25 12:30:00,56.86,56.92,56.82,56.84,50300.0,45.1605,45.2082,45.1288,45.1446,50300.0
2014-04-25 13:00:00,56.83,57.0,56.8,56.86,65900.0,45.1367,45.2717,45.1129,45.1605,65900.0
2014-04-25 13:30:00,56.86,56.89,56.73,56.85,34800.0,45.1605,45.1844,45.0573,45.1526,34800.0
2014-04-25 14:00:00,56.84,56.84,56.71,56.73,31500.0,45.1446,45.1446,45.0414,45.0573,31500.0
2014-04-25 14:30:00,56.72,56.78,56.68,56.73,34000.0,45.0493,45.097,45.0176,45.0573,34000.0
2014-04-25 15:00:00,56.72,56.78,56.64,56.76,52300.0,45.0493,45.097,44.9858,45.0811,52300.0
2014-04-25 15:30:00,56.76,57.0,56.76,56.92,162900.0,45.0811,45.2717,45.0811,45.2082,162900.0
2014-04-28 09:30:00,57.08,57.21,56.44,56.7,81400.0,45.3353,45.4385,44.8269,45.0335,81400.0
2014-04-28 10:00:00,56.67,57.1,56.64,56.92,83700.0,45.0096,45.3511,44.9858,45.2082,83700.0
2014-04-28 10:30:00,56.92,56.99,56.8,56.81,61600.0,45.2082,45.2638,45.1129,45.1208,61600.0
2014-04-28 11:00:00,56.81,57.08,56.79,56.93,111500.0,45.1208,45.3353,45.1049,45.2161,111500.0
2014-04-28 11:30:00,56.93,57.08,56.82,56.85,147100.0,45.2161,45.3353,45.1288,45.1526,147100.0
2014-04-28 12:00:00,56.83,56.97,56.72,56.89,68100.0,45.1367,45.2479,45.0493,45.1844,68100.0
2014-04-28 12:30:00,56.89,57.01,56.84,56.96,63600.0,45.1844,45.2797,45.1446,45.24,63600.0
2014-04-28 13:00:00,56.95,56.95,56.65,56.77,91500.0,45.232,45.232,44.9937,45.089,91500.0
2014-04-28 13:30:00,56.77,56.79,56.54,56.54,114500.0,45.089,45.1049,44.9064,44.9064,114500.0
2014-04-28 14:00:00,56.55,56.56,56.41,56.49,116900.0,44.9143,44.9223,44.8031,44.8667,116900.0
2014-04-28 14:30:00,56.5,56.61,56.43,56.51,87000.0,44.8746,44.962,44.819,44.8825,87000.0
2014-04-28 15:00:00,56.52,56.9,56.51,56.88,118000.0,44.8905,45.1923,44.8825,45.1764,118000.0
2014-04-28 15:30:00,56.89,56.97,56.74,56.78,342800.0,45.1844,45.2479,45.0652,45.097,342800.0
2014-04-29 09:30:00,58.29,59.18,58.1,58.76,324100.0,46.2963,47.0032,46.1454,46.6696,324100.0
2014-04-29 10:00:00,58.76,58.8,56.53,56.9,679600.0,46.6696,46.7014,44.8984,45.1923,679600.0
2014-04-29 10:30:00,56.89,57.8,56.64,57.54,161000.0,45.1844,45.9071,44.9858,45.7006,161000.0
2014-04-29 11:00:00,57.53,57.88,57.21,57.51,199900.0,45.6927,45.9707,45.4385,45.6768,199900.0
2014-04-29 11:30:00,57.5,57.72,57.16,57.52,217500.0,45.6688,45.8436,45.3988,45.6847,217500.0
2014-04-29 12:00:00,57.5,57.54,56.99,57.02,81700.0,45.6688,45.7006,45.2638,45.2876,81700.0
2014-04-29 12:30:00,57.07,57.24,56.8,56.85,79400.0,45.3273,45.4623,45.1129,45.1526,79400.0
2014-04-29 13:00:00,56.85,57.09,56.8,56.83,90800.0,45.1526,45.3432,45.1129,45.1367,90800.0
2014-04-29 13:30:00,56.84,57.05,56.84,57.03,64800.0,45.1446,45.3114,45.1446,45.2956,64800.0
2014-04-29 14:00:00,57.04,57.04,56.75,56.83,72100.0,45.3035,45.3035,45.0732,45.1367,72100.0
2014-04-29 14:30:00,56.83,56.84,56.55,56.55,220000.0,45.1367,45.1446,44.9143,44.9143,220000.0
2014-04-29 15:00:00,56.55,56.66,56.37,56.44,153700.0,44.9143,45.0017,44.7714,44.8269,153700.0
2014-04-29 15:30:00,56.44,56.48,56.33,56.41,410300.0,44.8269,44.8587,44.7396,44.8031,410300.0
2014-04-30 09:30:00,55.35,55.68,53.91,55.32,336000.0,43.9612,44.2233,42.8175,43.9374,336000.0
2014-04-30 10:00:00,55.32,55.7,55.3,55.53,216900.0,43.9374,44.2392,43.9215,44.1042,216900.0
2014-04-30 10:30:00,55.54,55.65,55.05,55.52,166300.0,44.1121,44.1995,43.723,44.0962,166300.0
2014-04-30 11:00:00,55.5,55.52,54.94,55.02,133400.0,44.0804,44.0962,43.6356,43.6991,133400.0
2014-04-30 11:30:00,55.01,55.32,54.89,54.99,112700.0,43.6912,43.9374,43.5959,43.6753,112700.0
2014-04-30 12:00:00,55.0,55.02,54.72,54.75,126900.0,43.6832,43.6991,43.4609,43.4847,126900.0
2014-04-30 12:30:00,54.75,55.29,54.74,55.16,86700.0,43.4847,43.9136,43.4767,43.8103,86700.0
2014-04-30 13:00:00,55.14,55.36,55.1,55.24,74200.0,43.7944,43.9692,43.7627,43.8739,74200.0
2014-04-30 13:30:00,55.24,55.53,55.19,55.52,96300.0,43.8739,44.1042,43.8341,44.0962,96300.0
2014-04-30 14:00:00,55.51,55.7,55.37,55.62,123000.0,44.0883,44.2392,43.9771,44.1757,123000.0
2014-04-30 14:30:00,55.64,55.92,55.62,55.76,129600.0,44.1916,44.4139,44.1757,44.2869,129600.0
2014-04-30 15:00:00,55.76,55.94,55.62,55.94,152300.0,44.2869,44.4298,44.1757,44.4298,152300.0
2014-04-30 15:30:00,55.94,55.94,55.54,55.69,568600.0,44.4298,44.4298,44.1121,44.2313,568600.0
2014-05-01 09:30:00,55.6,55.6,55.07,55.37,148600.0,44.1598,44.1598,43.7388,43.9771,148600.0
2014-05-01 10:00:00,55.37,55.64,55.37,55.55,83300.0,43.9771,44.1916,43.9771,44.1201,83300.0
2014-05-01 10:30:00,55.56,55.73,55.55,55.57,182800.0,44.128,44.263,44.1201,44.136,182800.0
2014-05-01 11:00:00,55.57,55.6,55.42,55.43,67500.0,44.136,44.1598,44.0168,44.0248,67500.0
2014-05-01 11:30:00,55.43,55.55,55.19,55.2,76500.0,44.0248,44.1201,43.8341,43.8421,76500.0
2014-05-01 12:00:00,55.19,55.2,55.03,55.15,66100.0,43.8341,43.8421,43.7071,43.8024,66100.0
2014-05-01 12:30:00,55.15,55.17,54.92,54.95,44000.0,43.8024,43.8183,43.6197,43.6435,44000.0
2014-05-01 13:00:00,54.95,54.99,54.69,54.7,61800.0,43.6435,43.6753,43.437,43.445,61800.0
2014-05-01 13:30:00,54.7,54.71,54.51,54.6,65100.0,43.445,43.4529,43.2941,43.3655,65100.0
2014-05-01 14:00:00,54.6,54.89,54.59,54.88,48900.0,43.3655,43.5959,43.3576,43.5879,48900.0
2014-05-01 14:30:00,54.88,54.89,54.62,54.69,107200.0,43.5879,43.5959,43.3814,43.437,107200.0
2014-05-01 15:00:00,54.69,54.79,54.66,54.76,107000.0,43.437,43.5165,43.4132,43.4926,107000.0
2014-05-01 15:30:00,54.75,54.91,54.71,54.91,267300.0,43.4847,43.6118,43.4529,43.6118,267300.0
2014-05-02 09:30:00,54.89,54.97,54.59,54.97,102900.0,43.5959,43.6594,43.3576,43.6594,102900.0
2014-05-02 10:00:00,54.97,55.23,54.91,55.21,98600.0,43.6594,43.8659,43.6118,43.85,98600.0
2014-05-02 10:30:00,55.23,55.48,55.12,55.29,80200.0,43.8659,44.0645,43.7786,43.9136,80200.0
2014-05-02 11:00:00,55.27,55.27,55.09,55.15,49900.0,43.8977,43.8977,43.7547,43.8024,49900.0
2014-05-02 11:30:00,55.15,55.23,55.05,55.08,35600.0,43.8024,43.8659,43.723,43.7468,35600.0
2014-05-02 12:00:00,55.08,55.08,54.91,54.91,43900.0,43.7468,43.7468,43.6118,43.6118,43900.0
2014-05-02 12:30:00,54.92,54.97,54.91,54.93,34200.0,43.6197,43.6594,43.6118,43.6276,34200.0
2014-05-02 13:00:00,54.93,54.95,54.76,54.76,32600.0,43.6276,43.6435,43.4926,43.4926,32600.0
2014-05-02 13:30:00,54.76,54.85,54.75,54.78,35100.0,43.4926,43.5641,43.4847,43.5085,35100.0
2014-05-02 14:00:00,54.77,54.85,54.73,54.82,37600.0,43.5006,43.5641,43.4688,43.5403,37600.0
2014-05-02 14:30:00,54.81,54.85,54.77,54.8,49600.0,43.5323,43.5641,43.5006,43.5244,49600.0
2014-05-02 15:00:00,54.79,54.85,54.75,54.75,64800.0,43.5165,43.5641,43.4847,43.4847,64800.0
2014-05-02 15:30:00,54.76,54.82,54.7,54.8,153700.0,43.4926,43.5403,43.445,43.5244,153700.0
2014-05-05 09:30:00,54.51,54.52,53.95,54.33,90300.0,43.2941,43.302,42.8493,43.1511,90300.0
2014-05-05 10:00:00,54.37,54.44,54.15,54.26,50400.0,43.1829,43.2385,43.0081,43.0955,50400.0
2014-05-05 10:30:00,54.3,54.65,54.27,54.48,61900.0,43.1273,43.4053,43.1034,43.2702,61900.0
2014-05-05 11:00:00,54.48,54.54,54.33,54.51,45300.0,43.2702,43.3179,43.1511,43.2941,45300.0
2014-05-05 11:30:00,54.52,54.66,54.52,54.55,23200.0,43.302,43.4132,43.302,43.3258,23200.0
2014-05-05 12:00:00,54.56,54.67,54.54,54.6,23000.0,43.3338,43.4211,43.3179,43.3655,23000.0
2014-05-05 12:30:00,54.6,54.64,54.52,54.56,35900.0,43.3655,43.3973,43.302,43.3338,35900.0
2014-05-05 13:00:00,54.56,54.57,54.46,54.46,41800.0,43.3338,43.3417,43.2544,43.2544,41800.0
2014-05-05 13:30:00,54.46,54.54,54.41,54.42,48900.0,43.2544,43.3179,43.2146,43.2226,48900.0
2014-05-05 14:00:00,54.42,54.54,54.42,54.51,26500.0,43.2226,43.3179,43.2226,43.2941,26500.0
2014-05-05 14:30:00,54.5,54.62,54.49,54.54,42200.0,43.2861,43.3814,43.2782,43.3179,42200.0
2014-05-05 15:00:00,54.53,54.57,54.49,54.53,41700.0,43.3099,43.3417,43.2782,43.3099,41700.0
2014-05-05 15:30:00,54.53,54.57,54.51,54.55,105600.0,43.3099,43.3417,43.2941,43.3258,105600.0
2014-05-06 09:30:00,54.44,54.69,54.23,54.49,63300.0,43.2385,43.437,43.0717,43.2782,63300.0
2014-05-06 10:00:00,54.52,54.88,54.42,54.73,87300.0,43.302,43.5879,43.2226,43.4688,87300.0
2014-05-06 10:30:00,54.73,55.04,54.68,54.68,78000.0,43.4688,43.715,43.4291,43.4291,78000.0
2014-05-06 11:00:00,54.65,54.77,54.6,54.66,33100.0,43.4053,43.5006,43.3655,43.4132,33100.0
2014-05-06 11:30:00,54.67,54.85,54.59,54.79,52300.0,43.4211,43.5641,43.3576,43.5165,52300.0
2014-05-06 12:00:00,54.78,54.8,54.69,54.75,27000.0,43.5085,43.5244,43.437,43.4847,27000.0
2014-05-06 12:30:00,54.79,54.83,54.77,54.8,15600.0,43.5165,43.5482,43.5006,43.5244,15600.0
2014-05-06 13:00:00,54.81,54.81,54.7,54.74,36000.0,43.5323,43.5323,43.445,43.4767,36000.0
2014-05-06 13:30:00,54.73,54.78,54.63,54.7,42700.0,43.4688,43.5085,43.3894,43.445,42700.0
2014-05-06 14:00:00,54.69,54.75,54.62,54.66,38500.0,43.437,43.4847,43.3814,43.4132,38500.0
2014-05-06 14:30:00,54.66,54.74,54.63,54.71,50200.0,43.4132,43.4767,43.3894,43.4529,50200.0
2014-05-06 15:00:00,54.71,54.76,54.61,54.76,74600.0,43.4529,43.4926,43.3735,43.4926,74600.0
2014-05-06 15:30:00,54.76,54.79,54.64,54.65,136900.0,43.4926,43.5165,43.3973,43.4053,136900.0
2014-05-07 09:30:00,54.85,55.19,54.55,54.99,111100.0,43.5641,43.8341,43.3258,43.6753,111100.0
2014-05-07 10:00:00,55.0,55.08,54.63,54.97,124700.0,43.6832,43.7468,43.3894,43.6594,124700.0
2014-05-07 10:30:00,54.92,55.26,54.79,55.1,122800.0,43.6197,43.8897,43.5165,43.7627,122800.0
2014-05-07 11:00:00,55.1,55.43,55.08,55.27,96400.0,43.7627,44.0248,43.7468,43.8977,96400.0
2014-05-07 11:30:00,55.26,55.52,55.23,55.37,58100.0,43.8897,44.0962,43.8659,43.9771,58100.0
2014-05-07 12:00:00,55.38,55.42,55.23,55.38,49200.0,43.9851,44.0168,43.8659,43.9851,49200.0
2014-05-07 12:30:00,55.37,55.38,55.12,55.17,36700.0,43.9771,43.9851,43.7786,43.8183,36700.0
2014-05-07 13:00:00,55.16,55.31,55.09,55.2,37600.0,43.8103,43.9295,43.7547,43.8421,37600.0
2014-05-07 13:30:00,55.19,55.28,55.09,55.1,33900.0,43.8341,43.9056,43.7547,43.7627,33900.0
2014-05-07 14:00:00,55.1,55.29,55.1,55.25,36000.0,43.7627,43.9136,43.7627,43.8818,36000.0
2014-05-07 14:30:00,55.26,55.33,55.22,55.27,33400.0,43.8897,43.9453,43.858,43.8977,33400.0
2014-05-07 15:00:00,55.28,55.3,55.1,55.14,95100.0,43.9056,43.9215,43.7627,43.7944,95100.0
2014-05-07 15:30:00,55.14,55.27,55.1,55.23,221500.0,43.7944,43.8977,43.7627,43.8659,221500.0
2014-05-08 09:30:00,55.11,55.79,55.11,55.7,132000.0,43.7706,44.3107,43.7706,44.2392,132000.0
2014-05-08 10:00:00,55.71,55.96,55.51,55.53,110300.0,44.2472,44.4457,44.0883,44.1042,110300.0
2014-05-08 10:30:00,55.52,55.53,55.34,55.4,97300.0,44.0962,44.1042,43.9533,44.0009,97300.0
2014-05-08 11:00:00,55.42,55.42,55.03,55.09,103700.0,44.0168,44.0168,43.7071,43.7547,103700.0
2014-05-08 11:30:00,55.09,55.3,55.09,55.22,49500.0,43.7547,43.9215,43.7547,43.858,49500.0
2014-05-08 12:00:00,55.24,55.3,55.21,55.22,33800.0,43.8739,43.9215,43.85,43.858,33800.0
2014-05-08 12:30:00,55.23,55.26,54.98,55.07,44000.0,43.8659,43.8897,43.6674,43.7388,44000.0
2014-05-08 13:00:00,55.05,55.16,54.89,55.07,79400.0,43.723,43.8103,43.5959,43.7388,79400.0
2014-05-08 13:30:00,55.07,55.07,54.94,55.05,52100.0,43.7388,43.7388,43.6356,43.723,52100.0
2014-05-08 14:00:00,55.07,55.08,54.85,54.96,53400.0,43.7388,43.7468,43.5641,43.6515,53400.0
2014-05-08 14:30:00,54.97,54.99,54.71,54.74,106900.0,43.6594,43.6753,43.4529,43.4767,106900.0
2014-05-08 15:00:00,54.74,54.92,54.64,54.89,115100.0,43.4767,43.6197,43.3973,43.5959,115100.0
2014-05-08 15:30:00,54.89,55.2,54.83,55.18,367800.0,43.5959,43.8421,43.5482,43.8262,367800.0
2014-05-09 09:30:00,55.08,55.13,54.72,54.72,105000.0,43.7468,43.7865,43.4609,43.4609,105000.0
2014-05-09 10:00:00,54.71,55.08,54.71,54.98,96600.0,43.4529,43.7468,43.4529,43.6674,96600.0
2014-05-09 10:30:00,54.96,55.07,54.84,54.92,46700.0,43.6515,43.7388,43.5562,43.6197,46700.0
2014-05-09 11:00:00,54.91,54.98,54.83,54.87,38600.0,43.6118,43.6674,43.5482,43.58,38600.0
2014-05-09 11:30:00,54.88,55.01,54.83,54.84,40600.0,43.5879,43.6912,43.5482,43.5562,40600.0
2014-05-09 12:00:00,54.85,54.88,54.6,54.74,82300.0,43.5641,43.5879,43.3655,43.4767,82300.0
2014-05-09 12:30:00,54.74,54.87,54.64,54.83,64100.0,43.4767,43.58,43.3973,43.5482,64100.0
2014-05-09 13:00:00,54.84,54.85,54.72,54.77,27100.0,43.5562,43.5641,43.4609,43.5006,27100.0
2014-05-09 13:30:00,54.77,54.91,54.76,54.89,50100.0,43.5006,43.6118,43.4926,43.5959,50100.0
2014-05-09 14:00:00,54.9,55.02,54.9,54.99,80300.0,43.6038,43.6991,43.6038,43.6753,80300.0
2014-05-09 14:30:00,54.98,55.14,54.95,55.0,185000.0,43.6674,43.7944,43.6435,43.6832,185000.0
2014-05-09 15:00:00,55.01,55.09,54.96,55.01,91600.0,43.6912,43.7547,43.6515,43.6912,91600.0
2014-05-09 15:30:00,55.02,55.16,54.99,55.16,159100.0,43.6991,43.8103,43.6753,43.8103,159100.0
2014-05-12 09:30:00,55.4,55.66,55.2,55.57,87200.0,44.0009,44.2074,43.8421,44.136,87200.0
2014-05-12 10:00:00,55.59,55.67,55.34,55.4,81700.0,44.1518,44.2154,43.9533,44.0009,81700.0
2014-05-12 10:30:00,55.4,55.48,55.02,55.02,89400.0,44.0009,44.0645,43.6991,43.6991,89400.0
2014-05-12 11:00:00,55.0,55.03,54.9,55.0,65000.0,43.6832,43.7071,43.6038,43.6832,65000.0
2014-05-12 11:30:00,55.01,55.26,55.01,55.24,34300.0,43.6912,43.8897,43.6912,43.8739,34300.0
2014-05-12 12:00:00,55.25,55.42,55.25,55.36,38700.0,43.8818,44.0168,43.8818,43.9692,38700.0
2014-05-12 12:30:00,55.36,55.38,55.13,55.14,41000.0,43.9692,43.9851,43.7865,43.7944,41000.0
2014-05-12 13:00:00,55.13,55.26,55.09,55.26,35700.0,43.7865,43.8897,43.7547,43.8897,35700.0
2014-05-12 13:30:00,55.26,55.41,55.26,55.39,27200.0,43.8897,44.0089,43.8897,43.993,27200.0
2014-05-12 14:00:00,55.39,55.41,55.27,55.27,40700.0,43.993,44.0089,43.8977,43.8977,40700.0
2014-05-12 14:30:00,55.27,55.29,55.22,55.25,43600.0,43.8977,43.9136,43.858,43.8818,43600.0
2014-05-12 15:00:00,55.26,55.27,55.16,55.17,75200.0,43.8897,43.8977,43.8103,43.8183,75200.0
2014-05-12 15:30:00,55.17,55.24,55.08,55.1,168400.0,43.8183,43.8739,43.7468,43.7627,168400.0
2014-05-13 09:30:00,55.02,55.15,54.6,54.6,57700.0,43.7865,43.89,43.4522,43.4522,57700.0
2014-05-13 10:00:00,54.61,54.67,54.48,54.61,54900.0,43.4602,43.508,43.3567,43.4602,54900.0
2014-05-13 10:30:00,54.63,54.67,54.54,54.58,43500.0,43.4761,43.508,43.4045,43.4363,43500.0
2014-05-13 11:00:00,54.59,54.68,54.52,54.54,57800.0,43.4443,43.5159,43.3886,43.4045,57800.0
2014-05-13 11:30:00,54.54,54.64,54.49,54.51,44800.0,43.4045,43.4841,43.3647,43.3806,44800.0
2014-05-13 12:00:00,54.51,54.63,54.5,54.57,29400.0,43.3806,43.4761,43.3727,43.4284,29400.0
2014-05-13 12:30:00,54.57,54.67,54.49,54.66,35000.0,43.4284,43.508,43.3647,43.5,35000.0
2014-05-13 13:00:00,54.66,54.79,54.65,54.78,47200.0,43.5,43.6035,43.492,43.5955,47200.0
2014-05-13 13:30:00,54.77,54.96,54.77,54.96,50200.0,43.5875,43.7387,43.5875,43.7387,50200.0
2014-05-13 14:00:00,54.97,55.01,54.91,54.98,34500.0,43.7467,43.7785,43.699,43.7547,34500.0
2014-05-13 14:30:00,54.99,55.05,54.91,54.93,46500.0,43.7626,43.8104,43.699,43.7149,46500.0
2014-05-13 15:00:00,54.94,54.97,54.89,54.93,50700.0,43.7228,43.7467,43.683,43.7149,50700.0
2014-05-13 15:30:00,54.93,55.07,54.93,55.01,148200.0,43.7149,43.8263,43.7149,43.7785,148200.0
2014-05-14 09:30:00,54.74,54.75,54.28,54.32,95200.0,43.5637,43.5716,43.1976,43.2294,95200.0
2014-05-14 10:00:00,54.35,54.55,54.11,54.17,53800.0,43.2533,43.4125,43.0623,43.11,53800.0
2014-05-14 10:30:00,54.17,54.37,54.15,54.31,68900.0,43.11,43.2692,43.0941,43.2215,68900.0
2014-05-14 11:00:00,54.3,54.3,54.16,54.2,50000.0,43.2135,43.2135,43.1021,43.1339,50000.0
2014-05-14 11:30:00,54.19,54.32,54.08,54.32,54100.0,43.126,43.2294,43.0384,43.2294,54100.0
2014-05-14 12:00:00,54.34,54.4,54.25,54.31,42100.0,43.2453,43.2931,43.1737,43.2215,42100.0
2014-05-14 12:30:00,54.31,54.41,54.31,54.35,49500.0,43.2215,43.301,43.2215,43.2533,49500.0
2014-05-14 13:00:00,54.36,54.49,54.34,54.36,47300.0,43.2612,43.3647,43.2453,43.2612,47300.0
2014-05-14 13:30:00,54.36,54.49,54.36,54.47,53000.0,43.2612,43.3647,43.2612,43.3488,53000.0
2014-05-14 14:00:00,54.46,54.54,54.44,54.53,49400.0,43.3408,43.4045,43.3249,43.3965,49400.0
2014-05-14 14:30:00,54.53,54.59,54.32,54.32,61000.0,43.3965,43.4443,43.2294,43.2294,61000.0
2014-05-14 15:00:00,54.32,54.46,54.26,54.39,84500.0,43.2294,43.3408,43.1817,43.2851,84500.0
2014-05-14 15:30:00,54.4,54.51,54.38,54.49,225300.0,43.2931,43.3806,43.2772,43.3647,225300.0
2014-05-15 09:30:00,54.33,54.73,53.98,53.99,112900.0,43.2374,43.5557,42.9588,42.9668,112900.0
2014-05-15 10:00:00,54.0,54.12,53.77,53.91,53000.0,42.9747,43.0702,42.7917,42.9031,53000.0
2014-05-15 10:30:00,53.91,54.03,53.88,53.91,48500.0,42.9031,42.9986,42.8792,42.9031,48500.0
2014-05-15 11:00:00,53.93,53.97,53.72,53.76,102900.0,42.919,42.9509,42.7519,42.7838,102900.0
2014-05-15 11:30:00,53.75,53.84,53.56,53.56,59200.0,42.7758,42.8474,42.6246,42.6246,59200.0
2014-05-15 12:00:00,53.55,53.78,53.54,53.59,70300.0,42.6166,42.7997,42.6087,42.6485,70300.0
2014-05-15 12:30:00,53.59,53.68,53.47,53.57,93200.0,42.6485,42.7201,42.553,42.6325,93200.0
2014-05-15 13:00:00,53.58,53.62,53.48,53.6,56000.0,42.6405,42.6723,42.5609,42.6564,56000.0
2014-05-15 13:30:00,53.6,53.68,53.54,53.66,36100.0,42.6564,42.7201,42.6087,42.7042,36100.0
2014-05-15 14:00:00,53.69,53.79,53.68,53.7,95200.0,42.728,42.8076,42.7201,42.736,95200.0
2014-05-15 14:30:00,53.69,53.88,53.67,53.83,144800.0,42.728,42.8792,42.7121,42.8395,144800.0
2014-05-15 15:00:00,53.83,53.88,53.77,53.88,121700.0,42.8395,42.8792,42.7917,42.8792,121700.0
2014-05-15 15:30:00,53.87,53.99,53.87,53.99,200900.0,42.8713,42.9668,42.8713,42.9668,200900.0
2014-05-16 09:30:00,53.88,54.16,53.73,53.87,93000.0,42.8792,43.1021,42.7599,42.8713,93000.0
2014-05-16 10:00:00,53.88,53.93,53.69,53.9,56700.0,42.8792,42.919,42.728,42.8952,56700.0
2014-05-16 10:30:00,53.9,53.99,53.83,53.93,41700.0,42.8952,42.9668,42.8395,42.919,41700.0
2014-05-16 11:00:00,53.92,54.17,53.89,54.09,47400.0,42.9111,43.11,42.8872,43.0464,47400.0
2014-05-16 11:30:00,54.1,54.18,54.07,54.16,44400.0,43.0543,43.118,43.0305,43.1021,44400.0
2014-05-16 12:00:00,54.14,54.18,54.04,54.04,25100.0,43.0862,43.118,43.0066,43.0066,25100.0
2014-05-16 12:30:00,54.04,54.08,54.0,54.02,18500.0,43.0066,43.0384,42.9747,42.9907,18500.0
2014-05-16 13:00:00,54.02,54.03,53.92,53.95,39600.0,42.9907,42.9986,42.9111,42.935,39600.0
2014-05-16 13:30:00,53.95,54.06,53.94,54.0,33200.0,42.935,43.0225,42.927,42.9747,33200.0
2014-05-16 14:00:00,54.0,54.04,53.98,54.02,29900.0,42.9747,43.0066,42.9588,42.9907,29900.0
2014-05-16 14:30:00,54.02,54.15,54.02,54.15,41900.0,42.9907,43.0941,42.9907,43.0941,41900.0
2014-05-16 15:00:00,54.15,54.2,54.09,54.11,58200.0,43.0941,43.1339,43.0464,43.0623,58200.0
2014-05-16 15:30:00,54.12,54.12,53.99,54.08,168700.0,43.0702,43.0702,42.9668,43.0384,168700.0
2014-05-19 09:30:00,53.99,54.25,53.92,54.18,39800.0,42.9668,43.1737,42.9111,43.118,39800.0
2014-05-19 10:00:00,54.2,54.32,54.09,54.2,20300.0,43.1339,43.2294,43.0464,43.1339,20300.0
2014-05-19 10:30:00,54.2,54.2,54.0,54.06,20300.0,43.1339,43.1339,42.9747,43.0225,20300.0
2014-05-19 11:00:00,54.05,54.26,54.04,54.09,23300.0,43.0145,43.1817,43.0066,43.0464,23300.0
2014-05-19 11:30:00,54.1,54.22,54.1,54.2,12900.0,43.0543,43.1498,43.0543,43.1339,12900.0
2014-05-19 12:00:00,54.19,54.2,54.14,54.17,18900.0,43.126,43.1339,43.0862,43.11,18900.0
2014-05-19 12:30:00,54.17,54.17,54.07,54.11,16400.0,43.11,43.11,43.0305,43.0623,16400.0
2014-05-19 13:00:00,54.13,54.16,54.04,54.04,19600.0,43.0782,43.1021,43.0066,43.0066,19600.0
2014-05-19 13:30:00,54.07,54.2,54.04,54.2,31500.0,43.0305,43.1339,43.0066,43.1339,31500.0
2014-05-19 14:00:00,54.21,54.23,54.14,54.14,27500.0,43.1419,43.1578,43.0862,43.0862,27500.0
2014-05-19 14:30:00,54.15,54.15,54.07,54.07,33400.0,43.0941,43.0941,43.0305,43.0305,33400.0
2014-05-19 15:00:00,54.07,54.08,54.0,54.03,81300.0,43.0305,43.0384,42.9747,42.9986,81300.0
2014-05-19 15:30:00,54.03,54.1,54.03,54.07,120100.0,42.9986,43.0543,42.9986,43.0305,120100.0
2014-05-20 09:30:00,54.0,54.24,53.9,53.99,103900.0,42.9747,43.1657,42.8952,42.9668,103900.0
2014-05-20 10:00:00,53.97,53.98,53.66,53.69,66400.0,42.9509,42.9588,42.7042,42.728,66400.0
2014-05-20 10:30:00,53.68,53.88,53.58,53.86,65300.0,42.7201,42.8792,42.6405,42.8633,65300.0
2014-05-20 11:00:00,53.86,53.89,53.77,53.79,38700.0,42.8633,42.8872,42.7917,42.8076,38700.0
2014-05-20 11:30:00,53.79,53.83,53.68,53.68,35100.0,42.8076,42.8395,42.7201,42.7201,35100.0
2014-05-20 12:00:00,53.68,53.69,53.5,53.68,89400.0,42.7201,42.728,42.5768,42.7201,89400.0
2014-05-20 12:30:00,53.68,53.69,53.49,53.49,51500.0,42.7201,42.728,42.5689,42.5689,51500.0
2014-05-20 13:00:00,53.49,53.51,53.38,53.45,44800.0,42.5689,42.5848,42.4813,42.537,44800.0
2014-05-20 13:30:00,53.45,53.45,53.28,53.38,81000.0,42.537,42.537,42.4018,42.4813,81000.0
2014-05-20 14:00:00,53.35,53.5,53.35,53.48,55100.0,42.4575,42.5768,42.4575,42.5609,55100.0
2014-05-20 14:30:00,53.49,53.65,53.43,53.64,61600.0,42.5689,42.6962,42.5211,42.6883,61600.0
2014-05-20 15:00:00,53.65,53.75,53.64,53.67,149500.0,42.6962,42.7758,42.6883,42.7121,149500.0
2014-05-20 15:30:00,53.67,53.72,53.55,53.65,366800.0,42.7121,42.7519,42.6166,42.6962,366800.0
2014-05-21 09:30:00,53.86,54.01,53.7,53.96,46400.0,42.8633,42.9827,42.736,42.9429,46400.0
2014-05-21 10:00:00,53.94,54.32,53.92,53.92,59200.0,42.927,43.2294,42.9111,42.9111,59200.0
2014-05-21 10:30:00,53.95,54.06,53.95,53.96,49100.0,42.935,43.0225,42.935,42.9429,49100.0
2014-05-21 11:00:00,53.94,54.07,53.93,53.96,30800.0,42.927,43.0305,42.919,42.9429,30800.0
2014-05-21 11:30:00,53.95,53.98,53.73,53.8,27400.0,42.935,42.9588,42.7599,42.8156,27400.0
2014-05-21 12:00:00,53.79,53.84,53.64,53.73,19100.0,42.8076,42.8474,42.6883,42.7599,19100.0
2014-05-21 12:30:00,53.74,53.86,53.71,53.83,12100.0,42.7678,42.8633,42.744,42.8395,12100.0
2014-05-21 13:00:00,53.84,53.94,53.82,53.85,44300.0,42.8474,42.927,42.8315,42.8554,44300.0
2014-05-21 13:30:00,53.85,53.97,53.8,53.91,26100.0,42.8554,42.9509,42.8156,42.9031,26100.0
2014-05-21 14:00:00,53.92,54.01,53.79,53.92,34800.0,42.9111,42.9827,42.8076,42.9111,34800.0
2014-05-21 14:30:00,53.92,53.98,53.88,53.92,25800.0,42.9111,42.9588,42.8792,42.9111,25800.0
2014-05-21 15:00:00,53.91,54.0,53.88,53.96,43200.0,42.9031,42.9747,42.8792,42.9429,43200.0
2014-05-21 15:30:00,53.94,53.95,53.81,53.88,115800.0,42.927,42.935,42.8235,42.8792,115800.0
2014-05-22 09:30:00,53.85,54.31,53.85,54.03,30500.0,42.8554,43.2215,42.8554,42.9986,30500.0
2014-05-22 10:00:00,54.04,54.3,54.02,54.26,27500.0,43.0066,43.2135,42.9907,43.1817,27500.0
2014-05-22 10:30:00,54.23,54.28,54.06,54.19,29700.0,43.1578,43.1976,43.0225,43.126,29700.0
2014-05-22 11:00:00,54.19,54.33,54.16,54.33,23900.0,43.126,43.2374,43.1021,43.2374,23900.0
2014-05-22 11:30:00,54.34,54.34,54.18,54.22,21200.0,43.2453,43.2453,43.118,43.1498,21200.0
2014-05-22 12:00:00,54.19,54.21,54.13,54.16,19300.0,43.126,43.1419,43.0782,43.1021,19300.0
2014-05-22 12:30:00,54.15,54.18,54.11,54.12,17000.0,43.0941,43.118,43.0623,43.0702,17000.0
2014-05-22 13:00:00,54.11,54.13,54.0,54.0,16300.0,43.0623,43.0782,42.9747,42.9747,16300.0
2014-05-22 13:30:00,54.0,54.14,53.99,54.13,22600.0,42.9747,43.0862,42.9668,43.0782,22600.0
2014-05-22 14:00:00,54.11,54.26,54.11,54.14,28600.0,43.0623,43.1817,43.0623,43.0862,28600.0
2014-05-22 14:30:00,54.15,54.16,54.1,54.11,22500.0,43.0941,43.1021,43.0543,43.0623,22500.0
2014-05-22 15:00:00,54.1,54.1,53.91,53.92,54400.0,43.0543,43.0543,42.9031,42.9111,54400.0
2014-05-22 15:30:00,53.92,53.98,53.91,53.93,130700.0,42.9111,42.9588,42.9031,42.919,130700.0
2014-05-23 09:30:00,54.03,54.34,53.87,54.03,205600.0,42.9986,43.2453,42.8713,42.9986,205600.0
2014-05-23 10:00:00,54.03,54.38,54.02,54.34,133800.0,42.9986,43.2772,42.9907,43.2453,133800.0
2014-05-23 10:30:00,54.34,54.4,54.1,54.19,64300.0,43.2453,43.2931,43.0543,43.126,64300.0
2014-05-23 11:00:00,54.18,54.26,54.1,54.23,27800.0,43.118,43.1817,43.0543,43.1578,27800.0
2014-05-23 11:30:00,54.21,54.21,54.1,54.11,27700.0,43.1419,43.1419,43.0543,43.0623,27700.0
2014-05-23 12:00:00,54.11,54.22,54.09,54.13,18700.0,43.0623,43.1498,43.0464,43.0782,18700.0
2014-05-23 12:30:00,54.12,54.26,54.1,54.22,23100.0,43.0702,43.1817,43.0543,43.1498,23100.0
2014-05-23 13:00:00,54.21,54.21,54.1,54.18,16000.0,43.1419,43.1419,43.0543,43.118,16000.0
2014-05-23 13:30:00,54.18,54.2,54.1,54.12,24500.0,43.118,43.1339,43.0543,43.0702,24500.0
2014-05-23 14:00:00,54.1,54.19,54.1,54.19,20600.0,43.0543,43.126,43.0543,43.126,20600.0
2014-05-23 14:30:00,54.19,54.19,54.1,54.18,35100.0,43.126,43.126,43.0543,43.118,35100.0
2014-05-23 15:00:00,54.18,54.21,54.1,54.1,39600.0,43.118,43.1419,43.0543,43.0543,39600.0
2014-05-23 15:30:00,54.1,54.14,54.05,54.05,144100.0,43.0543,43.0862,43.0145,43.0145,144100.0
2014-05-27 09:30:00,54.34,54.61,54.31,54.32,46300.0,43.2453,43.4602,43.2215,43.2294,46300.0
2014-05-27 10:00:00,54.32,54.47,54.21,54.26,76900.0,43.2294,43.3488,43.1419,43.1817,76900.0
2014-05-27 10:30:00,54.25,54.28,54.17,54.22,101600.0,43.1737,43.1976,43.11,43.1498,101600.0
2014-05-27 11:00:00,54.22,54.23,53.85,53.86,64300.0,43.1498,43.1578,42.8554,42.8633,64300.0
2014-05-27 11:30:00,53.86,53.97,53.82,53.87,44500.0,42.8633,42.9509,42.8315,42.8713,44500.0
2014-05-27 12:00:00,53.87,53.89,53.83,53.86,37000.0,42.8713,42.8872,42.8395,42.8633,37000.0
2014-05-27 12:30:00,53.87,54.01,53.87,53.97,39600.0,42.8713,42.9827,42.8713,42.9509,39600.0
2014-05-27 13:00:00,53.95,53.95,53.9,53.9,40400.0,42.935,42.935,42.8952,42.8952,40400.0
2014-05-27 13:30:00,53.9,53.95,53.87,53.95,39600.0,42.8952,42.935,42.8713,42.935,39600.0
2014-05-27 14:00:00,53.94,54.11,53.94,54.08,56200.0,42.927,43.0623,42.927,43.0384,56200.0
2014-05-27 14:30:00,54.08,54.09,54.03,54.03,54300.0,43.0384,43.0464,42.9986,42.9986,54300.0
2014-05-27 15:00:00,54.03,54.16,54.03,54.11,56600.0,42.9986,43.1021,42.9986,43.0623,56600.0
2014-05-27 15:30:00,54.11,54.17,54.03,54.05,121500.0,43.0623,43.11,42.9986,43.0145,121500.0
2014-05-28 09:30:00,54.12,54.53,53.91,54.32,74200.0,43.0702,43.3965,42.9031,43.2294,74200.0
2014-05-28 10:00:00,54.29,54.29,54.05,54.12,49900.0,43.2055,43.2055,43.0145,43.0702,49900.0
2014-05-28 10:30:00,54.09,54.13,53.83,54.06,79600.0,43.0464,43.0782,42.8395,43.0225,79600.0
2014-05-28 11:00:00,54.09,54.16,54.0,54.0,38100.0,43.0464,43.1021,42.9747,42.9747,38100.0
2014-05-28 11:30:00,53.99,54.22,53.91,54.22,46400.0,42.9668,43.1498,42.9031,43.1498,46400.0
2014-05-28 12:00:00,54.22,54.35,54.2,54.22,40700.0,43.1498,43.2533,43.1339,43.1498,40700.0
2014-05-28 12:30:00,54.22,54.28,54.16,54.24,16500.0,43.1498,43.1976,43.1021,43.1657,16500.0
2014-05-28 13:00:00,54.23,54.3,54.17,54.25,16800.0,43.1578,43.2135,43.11,43.1737,16800.0
2014-05-28 13:30:00,54.25,54.35,54.2,54.35,16600.0,43.1737,43.2533,43.1339,43.2533,16600.0
2014-05-28 14:00:00,54.35,54.47,54.35,54.47,32100.0,43.2533,43.3488,43.2533,43.3488,32100.0
2014-05-28 14:30:00,54.47,54.47,54.39,54.4,23100.0,43.3488,43.3488,43.2851,43.2931,23100.0
2014-05-28 15:00:00,54.4,54.43,54.31,54.31,32000.0,43.2931,43.317,43.2215,43.2215,32000.0
2014-05-28 15:30:00,54.31,54.32,54.24,54.24,79900.0,43.2215,43.2294,43.1657,43.1657,79900.0
2014-05-29 09:30:00,54.33,54.38,53.82,53.87,59700.0,43.2374,43.2772,42.8315,42.8713,59700.0
2014-05-29 10:00:00,53.88,54.02,53.8,53.82,72700.0,42.8792,42.9907,42.8156,42.8315,72700.0
2014-05-29 10:30:00,53.83,53.98,53.83,53.94,47900.0,42.8395,42.9588,42.8395,42.927,47900.0
2014-05-29 11:00:00,53.95,53.97,53.91,53.94,50300.0,42.935,42.9509,42.9031,42.927,50300.0
2014-05-29 11:30:00,53.95,54.02,53.93,54.02,85500.0,42.935,42.9907,42.919,42.9907,85500.0
2014-05-29 12:00:00,54.03,54.28,54.03,54.19,26500.0,42.9986,43.1976,42.9986,43.126,26500.0
2014-05-29 12:30:00,54.2,54.41,54.2,54.41,15900.0,43.1339,43.301,43.1339,43.301,15900.0
2014-05-29 13:00:00,54.41,54.41,54.31,54.31,17300.0,43.301,43.301,43.2215,43.2215,17300.0
2014-05-29 13:30:00,54.32,54.37,54.25,54.32,20400.0,43.2294,43.2692,43.1737,43.2294,20400.0
2014-05-29 14:00:00,54.31,54.45,54.27,54.39,27100.0,43.2215,43.3329,43.1896,43.2851,27100.0
2014-05-29 14:30:00,54.39,54.48,54.38,54.45,34000.0,43.2851,43.3567,43.2772,43.3329,34000.0
2014-05-29 15:00:00,54.45,54.62,54.45,54.6,55400.0,43.3329,43.4682,43.3329,43.4522,55400.0
2014-05-29 15:30:00,54.6,54.6,54.49,54.51,105500.0,43.4522,43.4522,43.3647,43.3806,105500.0
2014-05-30 09:30:00,54.36,54.39,54.06,54.09,57900.0,43.2612,43.2851,43.0225,43.0464,57900.0
2014-05-30 10:00:00,54.12,54.44,54.12,54.37,44000.0,43.0702,43.3249,43.0702,43.2692,44000.0
2014-05-30 10:30:00,54.37,54.37,54.18,54.21,47700.0,43.2692,43.2692,43.118,43.1419,47700.0
2014-05-30 11:00:00,54.21,54.27,54.19,54.24,16200.0,43.1419,43.1896,43.126,43.1657,16200.0
2014-05-30 11:30:00,54.25,54.32,54.24,54.26,15300.0,43.1737,43.2294,43.1657,43.1817,15300.0
2014-05-30 12:00:00,54.27,54.27,54.19,54.24,20800.0,43.1896,43.1896,43.126,43.1657,20800.0
2014-05-30 12:30:00,54.23,54.23,54.13,54.17,21600.0,43.1578,43.1578,43.0782,43.11,21600.0
2014-05-30 13:00:00,54.17,54.19,54.11,54.13,26000.0,43.11,43.126,43.0623,43.0782,26000.0
2014-05-30 13:30:00,54.13,54.17,54.09,54.15,17100.0,43.0782,43.11,43.0464,43.0941,17100.0
2014-05-30 14:00:00,54.15,54.18,54.13,54.16,38900.0,43.0941,43.118,43.0782,43.1021,38900.0
2014-05-30 14:30:00,54.15,54.17,54.13,54.13,28100.0,43.0941,43.11,43.0782,43.0782,28100.0
2014-05-30 15:00:00,54.13,54.13,54.0,54.0,46900.0,43.0782,43.0782,42.9747,42.9747,46900.0
2014-05-30 15:30:00,54.0,54.05,53.88,53.97,231900.0,42.9747,43.0145,42.8792,42.9509,231900.0
2014-06-02 09:30:00,53.96,54.15,53.7,53.99,67400.0,42.9429,43.0941,42.736,42.9668,67400.0
2014-06-02 10:00:00,53.99,53.99,53.86,53.9,25000.0,42.9668,42.9668,42.8633,42.8952,25000.0
2014-06-02 10:30:00,53.92,54.03,53.91,53.99,21200.0,42.9111,42.9986,42.9031,42.9668,21200.0
2014-06-02 11:00:00,53.99,54.02,53.94,54.01,48900.0,42.9668,42.9907,42.927,42.9827,48900.0
2014-06-02 11:30:00,54.02,54.03,53.96,53.99,33800.0,42.9907,42.9986,42.9429,42.9668,33800.0
2014-06-02 12:00:00,53.99,54.01,53.95,53.97,24800.0,42.9668,42.9827,42.935,42.9509,24800.0
2014-06-02 12:30:00,53.96,54.01,53.93,54.01,18300.0,42.9429,42.9827,42.919,42.9827,18300.0
2014-06-02 13:00:00,54.0,54.01,53.91,54.01,24000.0,42.9747,42.9827,42.9031,42.9827,24000.0
2014-06-02 13:30:00,54.01,54.06,53.95,53.95,28600.0,42.9827,43.0225,42.935,42.935,28600.0
2014-06-02 14:00:00,53.95,54.04,53.91,54.04,22400.0,42.935,43.0066,42.9031,43.0066,22400.0
2014-06-02 14:30:00,54.05,54.1,54.04,54.08,18600.0,43.0145,43.0543,43.0066,43.0384,18600.0
2014-06-02 15:00:00,54.08,54.1,54.02,54.05,33700.0,43.0384,43.0543,42.9907,43.0145,33700.0
2014-06-02 15:30:00,54.05,54.11,54.03,54.08,103800.0,43.0145,43.0623,42.9986,43.0384,103800.0
2014-06-03 09:30:00,54.0,54.43,54.0,54.41,64100.0,42.9747,43.317,42.9747,43.301,64100.0
2014-06-03 10:00:00,54.4,54.5,54.3,54.46,63800.0,43.2931,43.3727,43.2135,43.3408,63800.0
2014-06-03 10:30:00,54.46,54.5,54.39,54.45,41400.0,43.3408,43.3727,43.2851,43.3329,41400.0
2014-06-03 11:00:00,54.44,54.44,54.3,54.35,32400.0,43.3249,43.3249,43.2135,43.2533,32400.0
2014-06-03 11:30:00,54.33,54.38,54.3,54.3,29300.0,43.2374,43.2772,43.2135,43.2135,29300.0
2014-06-03 12:00:00,54.31,54.4,54.31,54.35,30500.0,43.2215,43.2931,43.2215,43.2533,30500.0
2014-06-03 12:30:00,54.35,54.43,54.32,54.41,26000.0,43.2533,43.317,43.2294,43.301,26000.0
2014-06-03 13:00:00,54.41,54.52,54.41,54.48,33700.0,43.301,43.3886,43.301,43.3567,33700.0
2014-06-03 13:30:00,54.48,54.5,54.46,54.49,24500.0,43.3567,43.3727,43.3408,43.3647,24500.0
2014-06-03 14:00:00,54.5,54.66,54.5,54.61,60900.0,43.3727,43.5,43.3727,43.4602,60900.0
2014-06-03 14:30:00,54.63,54.66,54.62,54.62,30500.0,43.4761,43.5,43.4682,43.4682,30500.0
2014-06-03 15:00:00,54.61,54.62,54.57,54.57,43900.0,43.4602,43.4682,43.4284,43.4284,43900.0
2014-06-03 15:30:00,54.58,54.58,54.45,54.45,152100.0,43.4363,43.4363,43.3329,43.3329,152100.0
2014-06-04 09:30:00,54.38,55.47,54.38,55.47,184800.0,43.2772,44.1446,43.2772,44.1446,184800.0
2014-06-04 10:00:00,55.44,55.47,55.23,55.26,60500.0,44.1207,44.1446,43.9536,43.9775,60500.0
2014-06-04 10:30:00,55.26,55.34,55.17,55.22,144100.0,43.9775,44.0412,43.9059,43.9457,144100.0
2014-06-04 11:00:00,55.22,55.22,54.79,54.81,103600.0,43.9457,43.9457,43.6035,43.6194,103600.0
2014-06-04 11:30:00,54.8,54.81,54.68,54.7,63300.0,43.6114,43.6194,43.5159,43.5318,63300.0
2014-06-04 12:00:00,54.7,54.8,54.65,54.71,51900.0,43.5318,43.6114,43.492,43.5398,51900.0
2014-06-04 12:30:00,54.73,54.75,54.61,54.75,37400.0,43.5557,43.5716,43.4602,43.5716,37400.0
2014-06-04 13:00:00,54.75,54.75,54.65,54.65,22100.0,43.5716,43.5716,43.492,43.492,22100.0
2014-06-04 13:30:00,54.66,54.7,54.6,54.66,17700.0,43.5,43.5318,43.4522,43.5,17700.0
2014-06-04 14:00:00,54.65,54.67,54.6,54.65,44300.0,43.492,43.508,43.4522,43.492,44300.0
2014-06-04 14:30:00,54.64,54.69,54.55,54.55,38000.0,43.4841,43.5239,43.4125,43.4125,38000.0
2014-06-04 15:00:00,54.55,54.61,54.55,54.6,41400.0,43.4125,43.4602,43.4125,43.4522,41400.0
2014-06-04 15:30:00,54.59,54.63,54.39,54.4,248100.0,43.4443,43.4761,43.2851,43.2931,248100.0
2014-06-05 09:30:00,54.64,55.42,54.59,55.11,112000.0,43.4841,44.1048,43.4443,43.8581,112000.0
2014-06-05 10:00:00,55.16,55.2,54.92,55.15,70500.0,43.8979,43.9297,43.7069,43.89,70500.0
2014-06-05 10:30:00,55.15,55.15,55.02,55.07,76800.0,43.89,43.89,43.7865,43.8263,76800.0
2014-06-05 11:00:00,55.1,55.34,55.06,55.34,35700.0,43.8502,44.0412,43.8183,44.0412,35700.0
2014-06-05 11:30:00,55.34,55.39,55.12,55.21,59700.0,44.0412,44.081,43.8661,43.9377,59700.0
2014-06-05 12:00:00,55.23,55.27,55.17,55.19,38500.0,43.9536,43.9855,43.9059,43.9218,38500.0
2014-06-05 12:30:00,55.2,55.28,55.19,55.21,24900.0,43.9297,43.9934,43.9218,43.9377,24900.0
2014-06-05 13:00:00,55.2,55.23,55.14,55.17,25900.0,43.9297,43.9536,43.882,43.9059,25900.0
2014-06-05 13:30:00,55.17,55.41,55.17,55.35,61300.0,43.9059,44.0969,43.9059,44.0491,61300.0
2014-06-05 14:00:00,55.36,55.39,55.27,55.29,68900.0,44.0571,44.081,43.9855,44.0014,68900.0
2014-06-05 14:30:00,55.28,55.38,55.25,55.27,44600.0,43.9934,44.073,43.9695,43.9855,44600.0
2014-06-05 15:00:00,55.26,55.31,55.2,55.26,80500.0,43.9775,44.0173,43.9297,43.9775,80500.0
2014-06-05 15:30:00,55.26,55.31,55.23,55.28,172500.0,43.9775,44.0173,43.9536,43.9934,172500.0
2014-06-06 09:30:00,55.29,55.71,55.29,55.57,81300.0,44.0014,44.3356,44.0014,44.2242,81300.0
2014-06-06 10:00:00,55.56,55.67,55.51,55.63,37400.0,44.2162,44.3038,44.1765,44.2719,37400.0
2014-06-06 10:30:00,55.63,55.85,55.59,55.85,47800.0,44.2719,44.447,44.2401,44.447,47800.0
2014-06-06 11:00:00,55.84,56.02,55.83,55.98,106500.0,44.4391,44.5823,44.4311,44.5505,106500.0
2014-06-06 11:30:00,55.97,56.04,55.92,55.96,16700.0,44.5425,44.5982,44.5027,44.5346,16700.0
2014-06-06 12:00:00,55.95,56.03,55.95,56.0,27400.0,44.5266,44.5903,44.5266,44.5664,27400.0
2014-06-06 12:30:00,56.01,56.02,55.88,55.88,29700.0,44.5744,44.5823,44.4709,44.4709,29700.0
2014-06-06 13:00:00,55.89,55.93,55.81,55.81,31200.0,44.4789,44.5107,44.4152,44.4152,31200.0
2014-06-06 13:30:00,55.82,55.89,55.79,55.86,27800.0,44.4232,44.4789,44.3993,44.455,27800.0
2014-06-06 14:00:00,55.86,55.86,55.59,55.69,81500.0,44.455,44.455,44.2401,44.3197,81500.0
2014-06-06 14:30:00,55.68,55.69,55.58,55.61,50000.0,44.3117,44.3197,44.2322,44.256,50000.0
2014-06-06 15:00:00,55.61,55.77,55.6,55.71,60500.0,44.256,44.3834,44.2481,44.3356,60500.0
2014-06-06 15:30:00,55.71,55.72,55.65,55.68,139000.0,44.3356,44.3436,44.2879,44.3117,139000.0
2014-06-09 09:30:00,55.71,56.16,55.66,55.98,95500.0,44.3356,44.6937,44.2958,44.5505,95500.0
2014-06-09 10:00:00,56.0,56.12,55.86,55.86,87700.0,44.5664,44.6619,44.455,44.455,87700.0
2014-06-09 10:30:00,55.87,56.21,55.87,56.13,46000.0,44.4629,44.7335,44.4629,44.6699,46000.0
2014-06-09 11:00:00,56.13,56.39,56.09,56.37,49500.0,44.6699,44.8768,44.638,44.8609,49500.0
2014-06-09 11:30:00,56.38,56.49,56.33,56.33,39200.0,44.8688,44.9564,44.829,44.829,39200.0
2014-06-09 12:00:00,56.32,56.41,56.21,56.21,20900.0,44.8211,44.8927,44.7335,44.7335,20900.0
2014-06-09 12:30:00,56.2,56.32,56.2,56.25,41100.0,44.7256,44.8211,44.7256,44.7654,41100.0
2014-06-09 13:00:00,56.26,56.37,56.23,56.25,37500.0,44.7733,44.8609,44.7494,44.7654,37500.0
2014-06-09 13:30:00,56.25,56.29,56.19,56.19,36600.0,44.7654,44.7972,44.7176,44.7176,36600.0
2014-06-09 14:00:00,56.18,56.24,56.14,56.17,39200.0,44.7097,44.7574,44.6778,44.7017,39200.0
2014-06-09 14:30:00,56.17,56.33,56.11,56.32,68300.0,44.7017,44.829,44.6539,44.8211,68300.0
2014-06-09 15:00:00,56.33,56.37,56.26,56.31,67000.0,44.829,44.8609,44.7733,44.8131,67000.0
2014-06-09 15:30:00,56.31,56.31,56.18,56.2,161200.0,44.8131,44.8131,44.7097,44.7256,161200.0
2014-06-10 09:30:00,55.94,56.2,55.35,55.46,119100.0,44.5187,44.7256,44.0491,44.1367,119100.0
2014-06-10 10:00:00,55.47,55.5,55.35,55.5,89200.0,44.1446,44.1685,44.0491,44.1685,89200.0
2014-06-10 10:30:00,55.52,55.58,55.46,55.49,49100.0,44.1844,44.2322,44.1367,44.1605,49100.0
2014-06-10 11:00:00,55.5,55.52,55.4,55.44,35800.0,44.1685,44.1844,44.0889,44.1207,35800.0
2014-06-10 11:30:00,55.43,55.48,55.41,55.46,42100.0,44.1128,44.1526,44.0969,44.1367,42100.0
2014-06-10 12:00:00,55.46,55.46,55.35,55.4,37100.0,44.1367,44.1367,44.0491,44.0889,37100.0
2014-06-10 12:30:00,55.42,55.47,55.38,55.42,34400.0,44.1048,44.1446,44.073,44.1048,34400.0
2014-06-10 13:00:00,55.42,55.42,55.25,55.26,43400.0,44.1048,44.1048,43.9695,43.9775,43400.0
2014-06-10 13:30:00,55.27,55.36,55.26,55.35,50300.0,43.9855,44.0571,43.9775,44.0491,50300.0
2014-06-10 14:00:00,55.35,55.46,55.34,55.45,62800.0,44.0491,44.1367,44.0412,44.1287,62800.0
2014-06-10 14:30:00,55.46,55.48,55.37,55.37,59000.0,44.1367,44.1526,44.065,44.065,59000.0
2014-06-10 15:00:00,55.37,55.37,55.25,55.29,71400.0,44.065,44.065,43.9695,44.0014,71400.0
2014-06-10 15:30:00,55.29,55.36,55.27,55.35,204700.0,44.0014,44.0571,43.9855,44.0491,204700.0
2014-06-11 09:30:00,55.03,55.09,54.7,54.88,68200.0,43.7945,43.8422,43.5318,43.6751,68200.0
2014-06-11 10:00:00,54.9,55.0,54.76,54.79,41700.0,43.691,43.7706,43.5796,43.6035,41700.0
2014-06-11 10:30:00,54.8,55.0,54.72,54.93,46800.0,43.6114,43.7706,43.5477,43.7149,46800.0
2014-06-11 11:00:00,54.91,55.0,54.85,54.98,34300.0,43.699,43.7706,43.6512,43.7547,34300.0
2014-06-11 11:30:00,54.98,55.08,54.86,55.08,35300.0,43.7547,43.8342,43.6592,43.8342,35300.0
2014-06-11 12:00:00,55.09,55.12,54.97,55.09,27400.0,43.8422,43.8661,43.7467,43.8422,27400.0
2014-06-11 12:30:00,55.09,55.13,55.01,55.03,21200.0,43.8422,43.874,43.7785,43.7945,21200.0
2014-06-11 13:00:00,55.02,55.03,54.97,55.03,30700.0,43.7865,43.7945,43.7467,43.7945,30700.0
2014-06-11 13:30:00,55.03,55.07,55.0,55.0,28400.0,43.7945,43.8263,43.7706,43.7706,28400.0
2014-06-11 14:00:00,55.01,55.02,54.98,55.0,46500.0,43.7785,43.7865,43.7547,43.7706,46500.0
2014-06-11 14:30:00,55.01,55.04,54.99,55.04,36700.0,43.7785,43.8024,43.7626,43.8024,36700.0
2014-06-11 15:00:00,55.03,55.11,55.03,55.11,55800.0,43.7945,43.8581,43.7945,43.8581,55800.0
2014-06-11 15:30:00,55.11,55.13,55.04,55.12,152700.0,43.8581,43.874,43.8024,43.8661,152700.0
2014-06-12 09:30:00,54.89,55.26,54.89,55.03,77100.0,43.683,43.9775,43.683,43.7945,77100.0
2014-06-12 10:00:00,55.0,55.08,54.85,54.87,108600.0,43.7706,43.8342,43.6512,43.6671,108600.0
2014-06-12 10:30:00,54.87,54.94,54.75,54.84,183200.0,43.6671,43.7228,43.5716,43.6432,183200.0
2014-06-12 11:00:00,54.84,55.06,54.83,55.06,53400.0,43.6432,43.8183,43.6353,43.8183,53400.0
2014-06-12 11:30:00,55.05,55.1,55.0,55.05,42200.0,43.8104,43.8502,43.7706,43.8104,42200.0
2014-06-12 12:00:00,55.04,55.12,54.98,55.02,22800.0,43.8024,43.8661,43.7547,43.7865,22800.0
2014-06-12 12:30:00,55.04,55.12,55.03,55.03,59400.0,43.8024,43.8661,43.7945,43.7945,59400.0
2014-06-12 13:00:00,55.02,55.03,54.81,54.84,81300.0,43.7865,43.7945,43.6194,43.6432,81300.0
2014-06-12 13:30:00,54.84,54.84,54.7,54.7,124400.0,43.6432,43.6432,43.5318,43.5318,124400.0
2014-06-12 14:00:00,54.7,54.88,54.66,54.87,113500.0,43.5318,43.6751,43.5,43.6671,113500.0
2014-06-12 14:30:00,54.88,54.88,54.76,54.78,65600.0,43.6751,43.6751,43.5796,43.5955,65600.0
2014-06-12 15:00:00,54.78,54.81,54.67,54.68,98500.0,43.5955,43.6194,43.508,43.5159,98500.0
2014-06-12 15:30:00,54.68,54.74,54.53,54.61,298100.0,43.5159,43.5637,43.3965,43.4602,298100.0
2014-06-13 09:30:00,54.7,54.81,54.53,54.64,34000.0,43.5318,43.6194,43.3965,43.4841,34000.0
2014-06-13 10:00:00,54.64,54.85,54.56,54.81,27100.0,43.4841,43.6512,43.4204,43.6194,27100.0
2014-06-13 10:30:00,54.83,54.96,54.79,54.81,22400.0,43.6353,43.7387,43.6035,43.6194,22400.0
2014-06-13 11:00:00,54.79,54.86,54.74,54.82,13500.0,43.6035,43.6592,43.5637,43.6273,13500.0
2014-06-13 11:30:00,54.82,54.84,54.67,54.7,25500.0,43.6273,43.6432,43.508,43.5318,25500.0
2014-06-13 12:00:00,54.7,54.76,54.68,54.75,35900.0,43.5318,43.5796,43.5159,43.5716,35900.0
2014-06-13 12:30:00,54.76,54.8,54.72,54.76,19000.0,43.5796,43.6114,43.5477,43.5796,19000.0
2014-06-13 13:00:00,54.77,54.8,54.72,54.76,14600.0,43.5875,43.6114,43.5477,43.5796,14600.0
2014-06-13 13:30:00,54.77,54.78,54.69,54.75,24800.0,43.5875,43.5955,43.5239,43.5716,24800.0
2014-06-13 14:00:00,54.75,54.79,54.71,54.79,25000.0,43.5716,43.6035,43.5398,43.6035,25000.0
2014-06-13 14:30:00,54.78,54.79,54.75,54.76,14400.0,43.5955,43.6035,43.5716,43.5796,14400.0
2014-06-13 15:00:00,54.77,54.81,54.67,54.67,42500.0,43.5875,43.6194,43.508,43.508,42500.0
2014-06-13 15:30:00,54.67,54.72,54.57,54.71,118900.0,43.508,43.5477,43.4284,43.5398,118900.0
2014-06-16 09:30:00,54.49,54.76,54.37,54.41,46100.0,43.3647,43.5796,43.2692,43.301,46100.0
2014-06-16 10:00:00,54.38,54.58,54.37,54.43,23900.0,43.2772,43.4363,43.2692,43.317,23900.0
2014-06-16 10:30:00,54.42,54.48,54.38,54.42,18300.0,43.309,43.3567,43.2772,43.309,18300.0
2014-06-16 11:00:00,54.41,54.44,54.29,54.41,69600.0,43.301,43.3249,43.2055,43.301,69600.0
2014-06-16 11:30:00,54.41,54.48,54.31,54.38,95400.0,43.301,43.3567,43.2215,43.2772,95400.0
2014-06-16 12:00:00,54.35,54.44,54.31,54.35,30100.0,43.2533,43.3249,43.2215,43.2533,30100.0
2014-06-16 12:30:00,54.35,54.44,54.32,54.43,11100.0,43.2533,43.3249,43.2294,43.317,11100.0
2014-06-16 13:00:00,54.42,54.53,54.34,54.51,57500.0,43.309,43.3965,43.2453,43.3806,57500.0
2014-06-16 13:30:00,54.52,54.53,54.31,54.32,45000.0,43.3886,43.3965,43.2215,43.2294,45000.0
2014-06-16 14:00:00,54.33,54.44,54.33,54.4,41800.0,43.2374,43.3249,43.2374,43.2931,41800.0
2014-06-16 14:30:00,54.39,54.43,54.37,54.38,46900.0,43.2851,43.317,43.2692,43.2772,46900.0
2014-06-16 15:00:00,54.38,54.41,54.27,54.27,51400.0,43.2772,43.301,43.1896,43.1896,51400.0
2014-06-16 15:30:00,54.27,54.42,54.24,54.41,203800.0,43.1896,43.309,43.1657,43.301,203800.0
2014-06-17 09:30:00,54.34,54.42,54.07,54.12,75700.0,43.2453,43.309,43.0305,43.0702,75700.0
2014-06-17 10:00:00,54.1,54.31,54.04,54.17,75600.0,43.0543,43.2215,43.0066,43.11,75600.0
2014-06-17 10:30:00,54.19,54.21,53.95,54.15,89600.0,43.126,43.1419,42.935,43.0941,89600.0
2014-06-17 11:00:00,54.17,54.45,54.13,54.4,37900.0,43.11,43.3329,43.0782,43.2931,37900.0
2014-06-17 11:30:00,54.45,54.6,54.45,54.53,25000.0,43.3329,43.4522,43.3329,43.3965,25000.0
2014-06-17 12:00:00,54.55,54.58,54.45,54.47,24500.0,43.4125,43.4363,43.3329,43.3488,24500.0
2014-06-17 12:30:00,54.48,54.66,54.47,54.58,22400.0,43.3567,43.5,43.3488,43.4363,22400.0
2014-06-17 13:00:00,54.59,54.59,54.4,54.42,30700.0,43.4443,43.4443,43.2931,43.309,30700.0
2014-06-17 13:30:00,54.42,54.53,54.41,54.51,25000.0,43.309,43.3965,43.301,43.3806,25000.0
2014-06-17 14:00:00,54.5,54.5,54.37,54.44,30000.0,43.3727,43.3727,43.2692,43.3249,30000.0
2014-06-17 14:30:00,54.44,54.53,54.37,54.53,30000.0,43.3249,43.3965,43.2692,43.3965,30000.0
2014-06-17 15:00:00,54.52,54.52,54.36,54.41,76300.0,43.3886,43.3886,43.2612,43.301,76300.0
2014-06-17 15:30:00,54.41,54.5,54.34,54.37,161500.0,43.301,43.3727,43.2453,43.2692,161500.0
2014-06-18 09:30:00,54.32,54.49,53.87,54.45,91900.0,43.2294,43.3647,42.8713,43.3329,91900.0
2014-06-18 10:00:00,54.45,54.65,54.45,54.61,167800.0,43.3329,43.492,43.3329,43.4602,167800.0
2014-06-18 10:30:00,54.61,54.72,54.6,54.66,81000.0,43.4602,43.5477,43.4522,43.5,81000.0
2014-06-18 11:00:00,54.66,54.72,54.6,54.61,37600.0,43.5,43.5477,43.4522,43.4602,37600.0
2014-06-18 11:30:00,54.62,54.66,54.62,54.66,35500.0,43.4682,43.5,43.4682,43.5,35500.0
2014-06-18 12:00:00,54.66,54.7,54.62,54.69,98900.0,43.5,43.5318,43.4682,43.5239,98900.0
2014-06-18 12:30:00,54.69,54.71,54.65,54.65,31300.0,43.5239,43.5398,43.492,43.492,31300.0
2014-06-18 13:00:00,54.66,54.74,54.64,54.73,38800.0,43.5,43.5637,43.4841,43.5557,38800.0
2014-06-18 13:30:00,54.74,54.74,54.63,54.64,54700.0,43.5637,43.5637,43.4761,43.4841,54700.0
2014-06-18 14:00:00,54.63,54.75,54.59,54.71,91900.0,43.4761,43.5716,43.4443,43.5398,91900.0
2014-06-18 14:30:00,54.72,54.79,54.65,54.74,60200.0,43.5477,43.6035,43.492,43.5637,60200.0
2014-06-18 15:00:00,54.75,54.86,54.74,54.79,76400.0,43.5716,43.6592,43.5637,43.6035,76400.0
2014-06-18 15:30:00,54.8,54.89,54.78,54.88,176200.0,43.6114,43.683,43.5955,43.6751,176200.0
2014-06-19 09:30:00,54.95,55.31,54.94,55.26,80900.0,43.7308,44.0173,43.7228,43.9775,80900.0
2014-06-19 10:00:00,55.27,55.54,55.27,55.49,72700.0,43.9855,44.2003,43.9855,44.1605,72700.0
2014-06-19 10:30:00,55.49,55.63,55.44,55.61,53900.0,44.1605,44.2719,44.1207,44.256,53900.0
2014-06-19 11:00:00,55.61,55.61,55.51,55.56,50800.0,44.256,44.256,44.1765,44.2162,50800.0
2014-06-19 11:30:00,55.57,55.76,55.56,55.76,34300.0,44.2242,44.3754,44.2162,44.3754,34300.0
2014-06-19 12:00:00,55.76,55.76,55.59,55.59,32400.0,44.3754,44.3754,44.2401,44.2401,32400.0
2014-06-19 12:30:00,55.59,55.73,55.56,55.7,47700.0,44.2401,44.3515,44.2162,44.3277,47700.0
2014-06-19 13:00:00,55.7,55.71,55.6,55.65,55400.0,44.3277,44.3356,44.2481,44.2879,55400.0
2014-06-19 13:30:00,55.65,55.66,55.55,55.59,37600.0,44.2879,44.2958,44.2083,44.2401,37600.0
2014-06-19 14:00:00,55.59,55.6,55.49,55.49,38000.0,44.2401,44.2481,44.1605,44.1605,38000.0
2014-06-19 14:30:00,55.5,55.54,55.44,55.53,71000.0,44.1685,44.2003,44.1207,44.1924,71000.0
2014-06-19 15:00:00,55.53,55.58,55.5,55.52,88400.0,44.1924,44.2322,44.1685,44.1844,88400.0
2014-06-19 15:30:00,55.52,55.6,55.51,55.53,256600.0,44.1844,44.2481,44.1765,44.1924,256600.0
2014-06-20 09:30:00,55.52,55.94,55.49,55.64,150900.0,44.1844,44.5187,44.1605,44.2799,150900.0
2014-06-20 10:00:00,55.65,55.88,55.6,55.84,56900.0,44.2879,44.4709,44.2481,44.4391,56900.0
2014-06-20 10:30:00,55.85,56.05,55.82,56.05,83500.0,44.447,44.6062,44.4232,44.6062,83500.0
2014-06-20 11:00:00,56.05,56.14,56.03,56.13,58900.0,44.6062,44.6778,44.5903,44.6699,58900.0
2014-06-20 11:30:00,56.12,56.17,56.09,56.15,41100.0,44.6619,44.7017,44.638,44.6858,41100.0
2014-06-20 12:00:00,56.14,56.2,56.14,56.16,33300.0,44.6778,44.7256,44.6778,44.6937,33300.0
2014-06-20 12:30:00,56.16,56.2,56.07,56.09,32700.0,44.6937,44.7256,44.6221,44.638,32700.0
2014-06-20 13:00:00,56.1,56.19,56.09,56.19,64100.0,44.646,44.7176,44.638,44.7176,64100.0
2014-06-20 13:30:00,56.2,56.23,56.19,56.2,49200.0,44.7256,44.7494,44.7176,44.7256,49200.0
2014-06-20 14:00:00,56.2,56.31,56.19,56.3,67900.0,44.7256,44.8131,44.7176,44.8052,67900.0
2014-06-20 14:30:00,56.31,56.4,56.29,56.4,51500.0,44.8131,44.8847,44.7972,44.8847,51500.0
2014-06-20 15:00:00,56.4,56.5,56.38,56.5,62400.0,44.8847,44.9643,44.8688,44.9643,62400.0
2014-06-20 15:30:00,56.5,56.5,56.43,56.45,276800.0,44.9643,44.9643,44.9086,44.9245,276800.0
2014-06-23 09:30:00,56.61,57.12,56.57,57.02,275900.0,45.0519,45.4577,45.02,45.3782,275900.0
2014-06-23 10:00:00,57.05,57.44,57.02,57.39,214900.0,45.402,45.7124,45.3782,45.6726,214900.0
2014-06-23 10:30:00,57.38,57.46,57.16,57.4,136600.0,45.6647,45.7283,45.4896,45.6806,136600.0
2014-06-23 11:00:00,57.4,57.42,57.23,57.32,110400.0,45.6806,45.6965,45.5453,45.6169,110400.0
2014-06-23 11:30:00,57.3,57.3,57.15,57.23,71700.0,45.601,45.601,45.4816,45.5453,71700.0
2014-06-23 12:00:00,57.23,57.25,56.73,56.74,110400.0,45.5453,45.5612,45.1474,45.1553,110400.0
2014-06-23 12:30:00,56.73,56.97,56.69,56.89,67000.0,45.1474,45.3384,45.1155,45.2747,67000.0
2014-06-23 13:00:00,56.89,56.9,56.8,56.83,30600.0,45.2747,45.2827,45.2031,45.2269,30600.0
2014-06-23 13:30:00,56.82,56.83,56.68,56.69,49100.0,45.219,45.2269,45.1076,45.1155,49100.0
2014-06-23 14:00:00,56.71,56.86,56.71,56.82,64700.0,45.1314,45.2508,45.1314,45.219,64700.0
2014-06-23 14:30:00,56.82,56.97,56.8,56.95,80200.0,45.219,45.3384,45.2031,45.3224,80200.0
2014-06-23 15:00:00,56.95,56.96,56.76,56.79,151300.0,45.3224,45.3304,45.1712,45.1951,151300.0
2014-06-23 15:30:00,56.79,56.91,56.76,56.9,146400.0,45.1951,45.2906,45.1712,45.2827,146400.0
2014-06-24 09:30:00,56.74,57.3,56.58,56.58,54000.0,45.1553,45.601,45.028,45.028,54000.0
2014-06-24 10:00:00,56.61,56.89,56.51,56.55,64200.0,45.0519,45.2747,44.9723,45.0041,64200.0
2014-06-24 10:30:00,56.56,56.64,56.37,56.46,55200.0,45.0121,45.0757,44.8609,44.9325,55200.0
2014-06-24 11:00:00,56.46,56.68,56.46,56.59,37500.0,44.9325,45.1076,44.9325,45.0359,37500.0
2014-06-24 11:30:00,56.62,56.62,56.46,56.51,27000.0,45.0598,45.0598,44.9325,44.9723,27000.0
2014-06-24 12:00:00,56.51,56.52,56.3,56.34,26300.0,44.9723,44.9802,44.8052,44.837,26300.0
2014-06-24 12:30:00,56.36,56.38,56.2,56.21,30600.0,44.8529,44.8688,44.7256,44.7335,30600.0
2014-06-24 13:00:00,56.22,56.23,56.07,56.13,32900.0,44.7415,44.7494,44.6221,44.6699,32900.0
2014-06-24 13:30:00,56.13,56.18,55.9,55.91,42900.0,44.6699,44.7097,44.4868,44.4948,42900.0
2014-06-24 14:00:00,55.9,55.99,55.87,55.92,58100.0,44.4868,44.5584,44.4629,44.5027,58100.0
2014-06-24 14:30:00,55.93,56.0,55.85,55.98,56100.0,44.5107,44.5664,44.447,44.5505,56100.0
2014-06-24 15:00:00,55.99,56.05,55.76,55.79,150900.0,44.5584,44.6062,44.3754,44.3993,150900.0
2014-06-24 15:30:00,55.8,55.87,55.66,55.72,258700.0,44.4072,44.4629,44.2958,44.3436,258700.0
2014-06-25 09:30:00,55.52,55.85,55.38,55.61,78600.0,44.1844,44.447,44.073,44.256,78600.0
2014-06-25 10:00:00,55.67,55.84,55.45,55.52,45900.0,44.3038,44.4391,44.1287,44.1844,45900.0
2014-06-25 10:30:00,55.53,56.02,55.53,55.96,40000.0,44.1924,44.5823,44.1924,44.5346,40000.0
2014-06-25 11:00:00,55.97,55.98,55.6,55.63,33800.0,44.5425,44.5505,44.2481,44.2719,33800.0
2014-06-25 11:30:00,55.64,55.64,55.52,55.61,22800.0,44.2799,44.2799,44.1844,44.256,22800.0
2014-06-25 12:00:00,55.61,55.64,55.48,55.5,16700.0,44.256,44.2799,44.1526,44.1685,16700.0
2014-06-25 12:30:00,55.5,55.55,55.43,55.43,20700.0,44.1685,44.2083,44.1128,44.1128,20700.0
2014-06-25 13:00:00,55.45,55.57,55.45,55.49,20500.0,44.1287,44.2242,44.1287,44.1605,20500.0
2014-06-25 13:30:00,55.51,55.54,55.44,55.52,23400.0,44.1765,44.2003,44.1207,44.1844,23400.0
2014-06-25 14:00:00,55.52,55.59,55.45,55.58,33700.0,44.1844,44.2401,44.1287,44.2322,33700.0
2014-06-25 14:30:00,55.58,55.61,55.49,55.52,41700.0,44.2322,44.256,44.1605,44.1844,41700.0
2014-06-25 15:00:00,55.5,55.66,55.43,55.65,41400.0,44.1685,44.2958,44.1128,44.2879,41400.0
2014-06-25 15:30:00,55.66,55.76,55.62,55.67,142300.0,44.2958,44.3754,44.264,44.3038,142300.0
2014-06-26 09:30:00,55.62,56.02,55.6,55.82,118600.0,44.264,44.5823,44.2481,44.4232,118600.0
2014-06-26 10:00:00,55.82,56.06,55.74,55.98,147100.0,44.4232,44.6142,44.3595,44.5505,147100.0
2014-06-26 10:30:00,55.97,56.05,55.82,56.01,56900.0,44.5425,44.6062,44.4232,44.5744,56900.0
2014-06-26 11:00:00,56.02,56.16,55.99,56.02,28400.0,44.5823,44.6937,44.5584,44.5823,28400.0
2014-06-26 11:30:00,56.03,56.13,55.98,56.04,40300.0,44.5903,44.6699,44.5505,44.5982,40300.0
2014-06-26 12:00:00,56.03,56.07,56.0,56.07,46700.0,44.5903,44.6221,44.5664,44.6221,46700.0
2014-06-26 12:30:00,56.07,56.12,56.02,56.02,14600.0,44.6221,44.6619,44.5823,44.5823,14600.0
2014-06-26 13:00:00,56.03,56.16,56.02,56.15,29100.0,44.5903,44.6937,44.5823,44.6858,29100.0
2014-06-26 13:30:00,56.14,56.15,56.02,56.02,24700.0,44.6778,44.6858,44.5823,44.5823,24700.0
2014-06-26 14:00:00,56.02,56.12,56.02,56.12,49400.0,44.5823,44.6619,44.5823,44.6619,49400.0
2014-06-26 14:30:00,56.12,56.12,56.03,56.06,24300.0,44.6619,44.6619,44.5903,44.6142,24300.0
2014-06-26 15:00:00,56.07,56.13,56.02,56.02,41600.0,44.6221,44.6699,44.5823,44.5823,41600.0
2014-06-26 15:30:00,56.02,56.12,56.01,56.12,103000.0,44.5823,44.6619,44.5744,44.6619,103000.0
2014-06-27 09:30:00,56.06,56.69,56.06,56.55,58500.0,44.6142,45.1155,44.6142,45.0041,58500.0
2014-06-27 10:00:00,56.57,56.97,56.57,56.75,87100.0,45.02,45.3384,45.02,45.1633,87100.0
2014-06-27 10:30:00,56.75,56.97,56.71,56.82,53500.0,45.1633,45.3384,45.1314,45.219,53500.0
2014-06-27 11:00:00,56.83,56.91,56.66,56.72,32300.0,45.2269,45.2906,45.0917,45.1394,32300.0
2014-06-27 11:30:00,56.72,56.81,56.66,56.66,46200.0,45.1394,45.211,45.0917,45.0917,46200.0
2014-06-27 12:00:00,56.68,56.75,56.42,56.48,35000.0,45.1076,45.1633,44.9007,44.9484,35000.0
2014-06-27 12:30:00,56.48,56.5,56.29,56.29,46300.0,44.9484,44.9643,44.7972,44.7972,46300.0
2014-06-27 13:00:00,56.29,56.3,56.0,56.03,47000.0,44.7972,44.8052,44.5664,44.5903,47000.0
2014-06-27 13:30:00,56.03,56.1,56.0,56.02,36900.0,44.5903,44.646,44.5664,44.5823,36900.0
2014-06-27 14:00:00,56.01,56.13,56.0,56.1,33200.0,44.5744,44.6699,44.5664,44.646,33200.0
2014-06-27 14:30:00,56.11,56.19,56.06,56.09,43300.0,44.6539,44.7176,44.6142,44.638,43300.0
2014-06-27 15:00:00,56.08,56.18,56.08,56.13,51500.0,44.6301,44.7097,44.6301,44.6699,51500.0
2014-06-27 15:30:00,56.13,56.32,56.07,56.09,298700.0,44.6699,44.8211,44.6221,44.638,298700.0
2014-06-30 09:30:00,56.26,56.83,56.14,56.79,129200.0,44.7733,45.2269,44.6778,45.1951,129200.0
2014-06-30 10:00:00,56.79,57.05,56.72,57.05,96800.0,45.1951,45.402,45.1394,45.402,96800.0
2014-06-30 10:30:00,57.05,57.15,56.99,57.03,84400.0,45.402,45.4816,45.3543,45.3861,84400.0
2014-06-30 11:00:00,57.02,57.02,56.61,56.74,63200.0,45.3782,45.3782,45.0519,45.1553,63200.0
2014-06-30 11:30:00,56.74,56.88,56.73,56.78,29400.0,45.1553,45.2667,45.1474,45.1872,29400.0
2014-06-30 12:00:00,56.77,56.78,56.17,56.2,185300.0,45.1792,45.1872,44.7017,44.7256,185300.0
2014-06-30 12:30:00,56.24,56.24,55.95,56.0,94600.0,44.7574,44.7574,44.5266,44.5664,94600.0
2014-06-30 13:00:00,56.0,56.05,55.72,55.77,159100.0,44.5664,44.6062,44.3436,44.3834,159100.0
2014-06-30 13:30:00,55.77,55.8,55.5,55.52,139400.0,44.3834,44.4072,44.1685,44.1844,139400.0
2014-06-30 14:00:00,55.54,55.94,55.54,55.88,122800.0,44.2003,44.5187,44.2003,44.4709,122800.0
2014-06-30 14:30:00,55.87,56.01,55.87,55.92,80900.0,44.4629,44.5744,44.4629,44.5027,80900.0
2014-06-30 15:00:00,55.93,56.09,55.87,56.05,96700.0,44.5107,44.638,44.4629,44.6062,96700.0
2014-06-30 15:30:00,56.05,56.24,55.94,56.22,287800.0,44.6062,44.7574,44.5187,44.7415,287800.0
2014-07-01 09:30:00,56.39,56.61,55.81,56.07,135600.0,44.8768,45.0519,44.4152,44.6221,135600.0
2014-07-01 10:00:00,56.08,56.08,55.38,55.41,154000.0,44.6301,44.6301,44.073,44.0969,154000.0
2014-07-01 10:30:00,55.42,55.74,55.32,55.63,136200.0,44.1048,44.3595,44.0252,44.2719,136200.0
2014-07-01 11:00:00,55.63,55.66,55.22,55.35,122200.0,44.2719,44.2958,43.9457,44.0491,122200.0
2014-07-01 11:30:00,55.36,55.5,55.32,55.43,78500.0,44.0571,44.1685,44.0252,44.1128,78500.0
2014-07-01 12:00:00,55.44,55.6,55.44,55.58,52300.0,44.1207,44.2481,44.1207,44.2322,52300.0
2014-07-01 12:30:00,55.57,55.73,55.51,55.69,45600.0,44.2242,44.3515,44.1765,44.3197,45600.0
2014-07-01 13:00:00,55.68,55.82,55.64,55.71,63700.0,44.3117,44.4232,44.2799,44.3356,63700.0
2014-07-01 13:30:00,55.71,55.84,55.71,55.79,47400.0,44.3356,44.4391,44.3356,44.3993,47400.0
2014-07-01 14:00:00,55.79,55.93,55.65,55.67,78700.0,44.3993,44.5107,44.2879,44.3038,78700.0
2014-07-01 14:30:00,55.65,55.8,55.56,55.59,69500.0,44.2879,44.4072,44.2162,44.2401,69500.0
2014-07-01 15:00:00,55.6,55.8,55.59,55.75,100800.0,44.2481,44.4072,44.2401,44.3674,100800.0
2014-07-01 15:30:00,55.75,55.79,55.51,55.53,235200.0,44.3674,44.3993,44.1765,44.1924,235200.0
2014-07-02 09:30:00,55.59,55.82,55.25,55.27,64800.0,44.2401,44.4232,43.9695,43.9855,64800.0
2014-07-02 10:00:00,55.27,55.56,55.26,55.45,58000.0,43.9855,44.2162,43.9775,44.1287,58000.0
2014-07-02 10:30:00,55.47,55.54,55.27,55.27,40900.0,44.1446,44.2003,43.9855,43.9855,40900.0
2014-07-02 11:00:00,55.28,55.42,55.15,55.28,65400.0,43.9934,44.1048,43.89,43.9934,65400.0
2014-07-02 11:30:00,55.28,55.41,55.27,55.4,36400.0,43.9934,44.0969,43.9855,44.0889,36400.0
2014-07-02 12:00:00,55.4,55.6,55.4,55.58,65800.0,44.0889,44.2481,44.0889,44.2322,65800.0
2014-07-02 12:30:00,55.59,55.65,55.53,55.65,37000.0,44.2401,44.2879,44.1924,44.2879,37000.0
2014-07-02 13:00:00,55.65,55.71,55.58,55.71,36700.0,44.2879,44.3356,44.2322,44.3356,36700.0
2014-07-02 13:30:00,55.71,55.74,55.69,55.7,54200.0,44.3356,44.3595,44.3197,44.3277,54200.0
2014-07-02 14:00:00,55.7,55.72,55.65,55.67,40800.0,44.3277,44.3436,44.2879,44.3038,40800.0
2014-07-02 14:30:00,55.68,55.76,55.68,55.75,38900.0,44.3117,44.3754,44.3117,44.3674,38900.0
2014-07-02 15:00:00,55.75,55.75,55.51,55.53,102200.0,44.3674,44.3674,44.1765,44.1924,102200.0
2014-07-02 15:30:00,55.54,55.58,55.48,55.54,109200.0,44.2003,44.2322,44.1526,44.2003,109200.0
2014-07-03 09:30:00,55.92,56.32,55.86,56.16,68500.0,44.5027,44.8211,44.455,44.6937,68500.0
2014-07-03 10:00:00,56.17,56.35,56.06,56.29,43400.0,44.7017,44.8449,44.6142,44.7972,43400.0
2014-07-03 10:30:00,56.29,56.3,55.97,55.97,69200.0,44.7972,44.8052,44.5425,44.5425,69200.0
2014-07-03 11:00:00,55.98,56.19,55.96,56.18,92000.0,44.5505,44.7176,44.5346,44.7097,92000.0
2014-07-03 11:30:00,56.19,56.34,56.18,56.19,39900.0,44.7176,44.837,44.7097,44.7176,39900.0
2014-07-03 12:00:00,56.19,56.2,56.04,56.15,60700.0,44.7176,44.7256,44.5982,44.6858,60700.0
2014-07-03 12:30:00,56.15,56.2,56.04,56.07,111400.0,44.6858,44.7256,44.5982,44.6221,111400.0
2014-07-07 09:30:00,56.19,56.19,55.59,55.59,46900.0,44.7176,44.7176,44.2401,44.2401,46900.0
2014-07-07 10:00:00,55.59,55.68,55.43,55.48,78800.0,44.2401,44.3117,44.1128,44.1526,78800.0
2014-07-07 10:30:00,55.48,55.72,55.44,55.48,92500.0,44.1526,44.3436,44.1207,44.1526,92500.0
2014-07-07 11:00:00,55.48,55.58,55.45,55.56,49800.0,44.1526,44.2322,44.1287,44.2162,49800.0
2014-07-07 11:30:00,55.56,55.85,55.5,55.84,65600.0,44.2162,44.447,44.1685,44.4391,65600.0
2014-07-07 12:00:00,55.85,55.95,55.82,55.9,33200.0,44.447,44.5266,44.4232,44.4868,33200.0
2014-07-07 12:30:00,55.9,55.9,55.73,55.74,20500.0,44.4868,44.4868,44.3515,44.3595,20500.0
2014-07-07 13:00:00,55.75,55.75,55.58,55.68,28800.0,44.3674,44.3674,44.2322,44.3117,28800.0
2014-07-07 13:30:00,55.7,55.85,55.69,55.77,40600.0,44.3277,44.447,44.3197,44.3834,40600.0
2014-07-07 14:00:00,55.77,55.82,55.7,55.81,42900.0,44.3834,44.4232,44.3277,44.4152,42900.0
2014-07-07 14:30:00,55.81,55.81,55.67,55.72,41500.0,44.4152,44.4152,44.3038,44.3436,41500.0
2014-07-07 15:00:00,55.72,55.75,55.65,55.66,49400.0,44.3436,44.3674,44.2879,44.2958,49400.0
2014-07-07 15:30:00,55.67,55.81,55.67,55.79,220300.0,44.3038,44.4152,44.3038,44.3993,220300.0
2014-07-08 09:30:00,55.54,55.83,55.35,55.7,136300.0,44.2003,44.4311,44.0491,44.3277,136300.0
2014-07-08 10:00:00,55.7,55.74,55.45,55.73,88800.0,44.3277,44.3595,44.1287,44.3515,88800.0
2014-07-08 10:30:00,55.72,55.72,55.46,55.52,44700.0,44.3436,44.3436,44.1367,44.1844,44700.0
2014-07-08 11:00:00,55.51,55.55,55.4,55.49,56900.0,44.1765,44.2083,44.0889,44.1605,56900.0
2014-07-08 11:30:00,55.48,55.57,55.45,55.55,38300.0,44.1526,44.2242,44.1287,44.2083,38300.0
2014-07-08 12:00:00,55.55,55.55,55.42,55.5,37600.0,44.2083,44.2083,44.1048,44.1685,37600.0
2014-07-08 12:30:00,55.5,55.55,55.37,55.43,32000.0,44.1685,44.2083,44.065,44.1128,32000.0
2014-07-08 13:00:00,55.43,55.51,55.33,55.47,32100.0,44.1128,44.1765,44.0332,44.1446,32100.0
2014-07-08 13:30:00,55.47,55.58,55.44,55.44,62000.0,44.1446,44.2322,44.1207,44.1207,62000.0
2014-07-08 14:00:00,55.44,55.5,55.42,55.47,88800.0,44.1207,44.1685,44.1048,44.1446,88800.0
2014-07-08 14:30:00,55.47,55.52,55.43,55.43,139100.0,44.1446,44.1844,44.1128,44.1128,139100.0
2014-07-08 15:00:00,55.43,55.44,55.09,55.09,64900.0,44.1128,44.1207,43.8422,43.8422,64900.0
2014-07-08 15:30:00,55.1,55.15,55.05,55.12,204200.0,43.8502,43.89,43.8104,43.8661,204200.0
2014-07-09 09:30:00,54.66,54.89,54.02,54.13,389600.0,43.5,43.683,42.9907,43.0782,389600.0
2014-07-09 10:00:00,54.14,54.35,54.01,54.12,385400.0,43.0862,43.2533,42.9827,43.0702,385400.0
2014-07-09 10:30:00,54.12,54.26,53.86,54.08,295200.0,43.0702,43.1817,42.8633,43.0384,295200.0
2014-07-09 11:00:00,54.06,54.13,53.65,53.65,139900.0,43.0225,43.0782,42.6962,42.6962,139900.0
2014-07-09 11:30:00,53.68,53.74,53.6,53.72,84500.0,42.7201,42.7678,42.6564,42.7519,84500.0
2014-07-09 12:00:00,53.72,53.83,53.67,53.76,70700.0,42.7519,42.8395,42.7121,42.7838,70700.0
2014-07-09 12:30:00,53.76,53.9,53.72,53.88,86600.0,42.7838,42.8952,42.7519,42.8792,86600.0
2014-07-09 13:00:00,53.87,53.92,53.73,53.84,93800.0,42.8713,42.9111,42.7599,42.8474,93800.0
2014-07-09 13:30:00,53.84,53.97,53.82,53.96,91400.0,42.8474,42.9509,42.8315,42.9429,91400.0
2014-07-09 14:00:00,53.97,54.07,53.92,54.05,118900.0,42.9509,43.0305,42.9111,43.0145,118900.0
2014-07-09 14:30:00,54.06,54.11,54.01,54.11,143000.0,43.0225,43.0623,42.9827,43.0623,143000.0
2014-07-09 15:00:00,54.11,54.12,53.86,53.98,180200.0,43.0623,43.0702,42.8633,42.9588,180200.0
2014-07-09 15:30:00,53.98,53.98,53.8,53.9,371400.0,42.9588,42.9588,42.8156,42.8952,371400.0
2014-07-10 09:30:00,53.25,53.89,53.08,53.85,263300.0,42.3779,42.8872,42.2426,42.8554,263300.0
2014-07-10 10:00:00,53.83,53.89,53.6,53.62,134900.0,42.8395,42.8872,42.6564,42.6723,134900.0
2014-07-10 10:30:00,53.58,53.62,53.43,53.5,40700.0,42.6405,42.6723,42.5211,42.5768,40700.0
2014-07-10 11:00:00,53.5,53.52,53.44,53.49,46800.0,42.5768,42.5928,42.5291,42.5689,46800.0
2014-07-10 11:30:00,53.5,53.51,53.4,53.45,39300.0,42.5768,42.5848,42.4973,42.537,39300.0
2014-07-10 12:00:00,53.44,53.52,53.38,53.49,34500.0,42.5291,42.5928,42.4813,42.5689,34500.0
2014-07-10 12:30:00,53.49,53.51,53.4,53.43,29400.0,42.5689,42.5848,42.4973,42.5211,29400.0
2014-07-10 13:00:00,53.43,53.44,53.31,53.43,72000.0,42.5211,42.5291,42.4256,42.5211,72000.0
2014-07-10 13:30:00,53.43,53.49,53.41,53.43,36400.0,42.5211,42.5689,42.5052,42.5211,36400.0
2014-07-10 14:00:00,53.42,53.53,53.42,53.45,55400.0,42.5132,42.6007,42.5132,42.537,55400.0
2014-07-10 14:30:00,53.44,53.47,53.39,53.4,78400.0,42.5291,42.553,42.4893,42.4973,78400.0
2014-07-10 15:00:00,53.39,53.43,53.27,53.33,83000.0,42.4893,42.5211,42.3938,42.4415,83000.0
2014-07-10 15:30:00,53.34,53.36,53.26,53.28,268500.0,42.4495,42.4654,42.3858,42.4018,268500.0
2014-07-11 09:30:00,53.27,53.43,53.02,53.38,137700.0,42.3938,42.5211,42.1948,42.4813,137700.0
2014-07-11 10:00:00,53.37,53.57,53.22,53.55,97300.0,42.4734,42.6325,42.354,42.6166,97300.0
2014-07-11 10:30:00,53.54,53.54,53.35,53.41,46700.0,42.6087,42.6087,42.4575,42.5052,46700.0
2014-07-11 11:00:00,53.43,53.57,53.33,53.49,48500.0,42.5211,42.6325,42.4415,42.5689,48500.0
2014-07-11 11:30:00,53.51,53.55,53.41,53.45,84000.0,42.5848,42.6166,42.5052,42.537,84000.0
2014-07-11 12:00:00,53.45,53.56,53.43,53.51,148900.0,42.537,42.6246,42.5211,42.5848,148900.0
2014-07-11 12:30:00,53.51,53.58,53.45,53.5,61900.0,42.5848,42.6405,42.537,42.5768,61900.0
2014-07-11 13:00:00,53.51,53.57,53.49,53.51,40500.0,42.5848,42.6325,42.5689,42.5848,40500.0
2014-07-11 13:30:00,53.52,53.53,53.43,53.47,44500.0,42.5928,42.6007,42.5211,42.553,44500.0
2014-07-11 14:00:00,53.47,53.68,53.47,53.56,67600.0,42.553,42.7201,42.553,42.6246,67600.0
2014-07-11 14:30:00,53.56,53.56,53.49,53.49,51100.0,42.6246,42.6246,42.5689,42.5689,51100.0
2014-07-11 15:00:00,53.49,53.6,53.45,53.6,62400.0,42.5689,42.6564,42.537,42.6564,62400.0
2014-07-11 15:30:00,53.59,53.6,53.5,53.52,173000.0,42.6485,42.6564,42.5768,42.5928,173000.0
2014-07-14 09:30:00,53.75,54.07,53.75,53.95,84900.0,42.7758,43.0305,42.7758,42.935,84900.0
2014-07-14 10:00:00,53.96,53.97,53.75,53.79,61700.0,42.9429,42.9509,42.7758,42.8076,61700.0
2014-07-14 10:30:00,53.79,54.12,53.78,54.02,83000.0,42.8076,43.0702,42.7997,42.9907,83000.0
2014-07-14 11:00:00,54.01,54.02,53.82,53.93,59900.0,42.9827,42.9907,42.8315,42.919,59900.0
2014-07-14 11:30:00,53.92,53.96,53.88,53.9,44100.0,42.9111,42.9429,42.8792,42.8952,44100.0
2014-07-14 12:00:00,53.89,53.97,53.88,53.96,92200.0,42.8872,42.9509,42.8792,42.9429,92200.0
2014-07-14 12:30:00,53.96,54.0,53.91,53.95,42800.0,42.9429,42.9747,42.9031,42.935,42800.0
2014-07-14 13:00:00,53.93,53.94,53.88,53.9,41800.0,42.919,42.927,42.8792,42.8952,41800.0
2014-07-14 13:30:00,53.88,53.9,53.84,53.89,41100.0,42.8792,42.8952,42.8474,42.8872,41100.0
2014-07-14 14:00:00,53.88,53.95,53.77,53.77,69600.0,42.8792,42.935,42.7917,42.7917,69600.0
2014-07-14 14:30:00,53.76,53.79,53.6,53.61,61800.0,42.7838,42.8076,42.6564,42.6644,61800.0
2014-07-14 15:00:00,53.61,53.66,53.53,53.55,93500.0,42.6644,42.7042,42.6007,42.6166,93500.0
2014-07-14 15:30:00,53.54,53.59,53.48,53.53,191400.0,42.6087,42.6485,42.5609,42.6007,191400.0
2014-07-15 09:30:00,53.38,53.54,53.04,53.04,153700.0,42.4813,42.6087,42.2108,42.2108,153700.0
2014-07-15 10:00:00,53.06,53.27,53.03,53.23,262600.0,42.2267,42.3938,42.2028,42.362,262600.0
2014-07-15 10:30:00,53.22,53.3,53.1,53.16,60700.0,42.354,42.4177,42.2585,42.3063,60700.0
2014-07-15 11:00:00,53.14,53.32,53.12,53.22,60300.0,42.2903,42.4336,42.2744,42.354,60300.0
2014-07-15 11:30:00,53.22,53.27,53.09,53.14,97500.0,42.354,42.3938,42.2505,42.2903,97500.0
2014-07-15 12:00:00,53.14,53.26,53.1,53.2,60600.0,42.2903,42.3858,42.2585,42.3381,60600.0
2014-07-15 12:30:00,53.21,53.28,53.17,53.19,46100.0,42.346,42.4018,42.3142,42.3301,46100.0
2014-07-15 13:00:00,53.18,53.35,53.16,53.3,46000.0,42.3222,42.4575,42.3063,42.4177,46000.0
2014-07-15 13:30:00,53.3,53.34,53.2,53.23,63300.0,42.4177,42.4495,42.3381,42.362,63300.0
2014-07-15 14:00:00,53.23,53.42,53.2,53.42,52500.0,42.362,42.5132,42.3381,42.5132,52500.0
2014-07-15 14:30:00,53.42,53.42,53.25,53.25,95900.0,42.5132,42.5132,42.3779,42.3779,95900.0
2014-07-15 15:00:00,53.25,53.29,53.21,53.29,114200.0,42.3779,42.4097,42.346,42.4097,114200.0
2014-07-15 15:30:00,53.29,53.3,53.23,53.29,217400.0,42.4097,42.4177,42.362,42.4097,217400.0
2014-07-16 09:30:00,53.36,53.5,52.93,53.35,148100.0,42.4654,42.5768,42.1232,42.4575,148100.0
2014-07-16 10:00:00,53.35,53.92,53.3,53.35,124900.0,42.4575,42.9111,42.4177,42.4575,124900.0
2014-07-16 10:30:00,53.35,53.43,53.17,53.18,141100.0,42.4575,42.5211,42.3142,42.3222,141100.0
2014-07-16 11:00:00,53.17,53.35,53.15,53.29,75700.0,42.3142,42.4575,42.2983,42.4097,75700.0
2014-07-16 11:30:00,53.29,53.49,53.27,53.49,38100.0,42.4097,42.5689,42.3938,42.5689,38100.0
2014-07-16 12:00:00,53.49,53.58,53.41,53.55,32800.0,42.5689,42.6405,42.5052,42.6166,32800.0
2014-07-16 12:30:00,53.56,53.72,53.56,53.69,47500.0,42.6246,42.7519,42.6246,42.728,47500.0
2014-07-16 13:00:00,53.67,53.76,53.62,53.68,39200.0,42.7121,42.7838,42.6723,42.7201,39200.0
2014-07-16 13:30:00,53.69,53.97,53.68,53.94,165200.0,42.728,42.9509,42.7201,42.927,165200.0
2014-07-16 14:00:00,53.93,53.97,53.78,53.87,54400.0,42.919,42.9509,42.7997,42.8713,54400.0
2014-07-16 14:30:00,53.86,53.87,53.65,53.66,116600.0,42.8633,42.8713,42.6962,42.7042,116600.0
2014-07-16 15:00:00,53.65,53.74,53.65,53.71,87900.0,42.6962,42.7678,42.6962,42.744,87900.0
2014-07-16 15:30:00,53.72,53.81,53.69,53.7,270400.0,42.7519,42.8235,42.728,42.736,270400.0
2014-07-17 09:30:00,53.6,53.82,53.56,53.78,81500.0,42.6564,42.8315,42.6246,42.7997,81500.0
2014-07-17 10:00:00,53.81,54.08,53.8,54.05,109900.0,42.8235,43.0384,42.8156,43.0145,109900.0
2014-07-17 10:30:00,54.04,54.25,54.01,54.1,160200.0,43.0066,43.1737,42.9827,43.0543,160200.0
2014-07-17 11:00:00,54.09,54.13,53.94,53.97,83900.0,43.0464,43.0782,42.927,42.9509,83900.0
2014-07-17 11:30:00,53.96,53.96,53.63,53.66,195000.0,42.9429,42.9429,42.6803,42.7042,195000.0
2014-07-17 12:00:00,53.64,53.73,53.59,53.68,70500.0,42.6883,42.7599,42.6485,42.7201,70500.0
2014-07-17 12:30:00,53.69,53.72,53.54,53.54,187200.0,42.728,42.7519,42.6087,42.6087,187200.0
2014-07-17 13:00:00,53.52,53.6,53.5,53.55,37900.0,42.5928,42.6564,42.5768,42.6166,37900.0
2014-07-17 13:30:00,53.57,53.58,53.39,53.46,43600.0,42.6325,42.6405,42.4893,42.545,43600.0
2014-07-17 14:00:00,53.46,53.49,53.32,53.35,62200.0,42.545,42.5689,42.4336,42.4575,62200.0
2014-07-17 14:30:00,53.35,53.39,53.3,53.36,126500.0,42.4575,42.4893,42.4177,42.4654,126500.0
2014-07-17 15:00:00,53.35,53.42,53.27,53.3,156100.0,42.4575,42.5132,42.3938,42.4177,156100.0
2014-07-17 15:30:00,53.3,53.36,53.22,53.23,278900.0,42.4177,42.4654,42.354,42.362,278900.0
2014-07-18 09:30:00,53.1,53.61,53.02,53.58,47200.0,42.2585,42.6644,42.1948,42.6405,47200.0
2014-07-18 10:00:00,53.58,53.65,53.3,53.33,41200.0,42.6405,42.6962,42.4177,42.4415,41200.0
2014-07-18 10:30:00,53.33,53.4,53.21,53.36,24100.0,42.4415,42.4973,42.346,42.4654,24100.0
2014-07-18 11:00:00,53.37,53.47,53.33,53.35,49700.0,42.4734,42.553,42.4415,42.4575,49700.0
2014-07-18 11:30:00,53.38,53.44,53.3,53.39,41700.0,42.4813,42.5291,42.4177,42.4893,41700.0
2014-07-18 12:00:00,53.39,53.42,53.32,53.35,33100.0,42.4893,42.5132,42.4336,42.4575,33100.0
2014-07-18 12:30:00,53.35,53.36,53.24,53.24,30500.0,42.4575,42.4654,42.3699,42.3699,30500.0
2014-07-18 13:00:00,53.24,53.25,53.12,53.12,29900.0,42.3699,42.3779,42.2744,42.2744,29900.0
2014-07-18 13:30:00,53.12,53.18,53.09,53.17,51400.0,42.2744,42.3222,42.2505,42.3142,51400.0
2014-07-18 14:00:00,53.17,53.26,53.15,53.25,62200.0,42.3142,42.3858,42.2983,42.3779,62200.0
2014-07-18 14:30:00,53.25,53.31,53.23,53.25,113300.0,42.3779,42.4256,42.362,42.3779,113300.0
2014-07-18 15:00:00,53.26,53.26,53.16,53.19,102800.0,42.3858,42.3858,42.3063,42.3301,102800.0
2014-07-18 15:30:00,53.19,53.2,53.03,53.1,239900.0,42.3301,42.3381,42.2028,42.2585,239900.0
2014-07-21 09:30:00,52.84,53.15,52.65,53.05,124400.0,42.0516,42.2983,41.9004,42.2187,124400.0
2014-07-21 10:00:00,53.04,53.07,52.86,53.0,113900.0,42.2108,42.2346,42.0675,42.1789,113900.0
2014-07-21 10:30:00,53.02,53.02,52.9,52.97,72100.0,42.1948,42.1948,42.0993,42.155,72100.0
2014-07-21 11:00:00,52.95,53.04,52.88,52.97,47800.0,42.1391,42.2108,42.0834,42.155,47800.0
2014-07-21 11:30:00,52.97,53.05,52.94,53.0,47500.0,42.155,42.2187,42.1312,42.1789,47500.0
2014-07-21 12:00:00,53.0,53.0,52.94,53.0,40400.0,42.1789,42.1789,42.1312,42.1789,40400.0
2014-07-21 12:30:00,53.0,53.06,52.99,53.04,29600.0,42.1789,42.2267,42.171,42.2108,29600.0
2014-07-21 13:00:00,53.05,53.21,53.05,53.18,53300.0,42.2187,42.346,42.2187,42.3222,53300.0
2014-07-21 13:30:00,53.18,53.29,53.15,53.21,43600.0,42.3222,42.4097,42.2983,42.346,43600.0
2014-07-21 14:00:00,53.22,53.25,53.14,53.18,52200.0,42.354,42.3779,42.2903,42.3222,52200.0
2014-07-21 14:30:00,53.18,53.19,53.07,53.11,79200.0,42.3222,42.3301,42.2346,42.2665,79200.0
2014-07-21 15:00:00,53.11,53.11,52.98,53.04,105500.0,42.2665,42.2665,42.163,42.2108,105500.0
2014-07-21 15:30:00,53.04,53.05,52.83,52.87,274200.0,42.2108,42.2187,42.0436,42.0755,274200.0
2014-07-22 09:30:00,53.31,53.65,53.3,53.51,108700.0,42.4256,42.6962,42.4177,42.5848,108700.0
2014-07-22 10:00:00,53.51,53.71,53.51,53.69,71500.0,42.5848,42.744,42.5848,42.728,71500.0
2014-07-22 10:30:00,53.71,53.77,53.56,53.62,68500.0,42.744,42.7917,42.6246,42.6723,68500.0
2014-07-22 11:00:00,53.61,53.89,53.61,53.79,100000.0,42.6644,42.8872,42.6644,42.8076,100000.0
2014-07-22 11:30:00,53.8,53.83,53.73,53.77,34700.0,42.8156,42.8395,42.7599,42.7917,34700.0
2014-07-22 12:00:00,53.77,53.8,53.68,53.68,36400.0,42.7917,42.8156,42.7201,42.7201,36400.0
2014-07-22 12:30:00,53.69,53.81,53.69,53.77,30100.0,42.728,42.8235,42.728,42.7917,30100.0
2014-07-22 13:00:00,53.76,53.87,53.76,53.79,54500.0,42.7838,42.8713,42.7838,42.8076,54500.0
2014-07-22 13:30:00,53.8,53.9,53.73,53.89,74400.0,42.8156,42.8952,42.7599,42.8872,74400.0
2014-07-22 14:00:00,53.87,53.99,53.85,53.98,56700.0,42.8713,42.9668,42.8554,42.9588,56700.0
2014-07-22 14:30:00,53.98,53.99,53.65,53.75,109500.0,42.9588,42.9668,42.6962,42.7758,109500.0
2014-07-22 15:00:00,53.75,53.86,53.73,53.86,95800.0,42.7758,42.8633,42.7599,42.8633,95800.0
2014-07-22 15:30:00,53.86,53.87,53.69,53.7,198500.0,42.8633,42.8713,42.728,42.736,198500.0
2014-07-23 09:30:00,53.74,53.74,53.09,53.1,92200.0,42.7678,42.7678,42.2505,42.2585,92200.0
2014-07-23 10:00:00,53.12,53.18,52.95,52.96,85300.0,42.2744,42.3222,42.1391,42.1471,85300.0
2014-07-23 10:30:00,52.96,53.12,52.96,53.05,44000.0,42.1471,42.2744,42.1471,42.2187,44000.0
2014-07-23 11:00:00,53.03,53.04,52.96,53.0,33600.0,42.2028,42.2108,42.1471,42.1789,33600.0
2014-07-23 11:30:00,53.0,53.01,52.89,52.95,31900.0,42.1789,42.1869,42.0914,42.1391,31900.0
2014-07-23 12:00:00,52.95,53.02,52.94,52.94,39900.0,42.1391,42.1948,42.1312,42.1312,39900.0
2014-07-23 12:30:00,52.94,52.98,52.91,52.95,26700.0,42.1312,42.163,42.1073,42.1391,26700.0
2014-07-23 13:00:00,52.93,53.01,52.93,52.99,24100.0,42.1232,42.1869,42.1232,42.171,24100.0
2014-07-23 13:30:00,52.99,53.05,52.91,52.91,56700.0,42.171,42.2187,42.1073,42.1073,56700.0
2014-07-23 14:00:00,52.92,52.96,52.84,52.85,36900.0,42.1153,42.1471,42.0516,42.0595,36900.0
2014-07-23 14:30:00,52.85,52.86,52.8,52.85,48600.0,42.0595,42.0675,42.0198,42.0595,48600.0
2014-07-23 15:00:00,52.85,52.85,52.72,52.76,84200.0,42.0595,42.0595,41.9561,41.9879,84200.0
2014-07-23 15:30:00,52.76,52.86,52.75,52.85,234200.0,41.9879,42.0675,41.98,42.0595,234200.0
2014-07-24 09:30:00,52.65,52.91,52.45,52.62,129600.0,41.9004,42.1073,41.7412,41.8765,129600.0
2014-07-24 10:00:00,52.62,52.64,52.46,52.52,63900.0,41.8765,41.8924,41.7492,41.7969,63900.0
2014-07-24 10:30:00,52.5,52.53,52.36,52.5,86600.0,41.781,41.8049,41.6696,41.781,86600.0
2014-07-24 11:00:00,52.5,52.52,52.36,52.44,231900.0,41.781,41.7969,41.6696,41.7333,231900.0
2014-07-24 11:30:00,52.45,52.52,52.41,52.5,114700.0,41.7412,41.7969,41.7094,41.781,114700.0
2014-07-24 12:00:00,52.5,52.62,52.48,52.58,79100.0,41.781,41.8765,41.7651,41.8447,79100.0
2014-07-24 12:30:00,52.59,52.87,52.55,52.87,224100.0,41.8526,42.0755,41.8208,42.0755,224100.0
2014-07-24 13:00:00,52.86,52.87,52.66,52.78,71700.0,42.0675,42.0755,41.9083,42.0038,71700.0
2014-07-24 13:30:00,52.78,52.79,52.65,52.78,34200.0,42.0038,42.0118,41.9004,42.0038,34200.0
2014-07-24 14:00:00,52.78,52.93,52.77,52.91,156800.0,42.0038,42.1232,41.9959,42.1073,156800.0
2014-07-24 14:30:00,52.91,52.91,52.78,52.78,99600.0,42.1073,42.1073,42.0038,42.0038,99600.0
2014-07-24 15:00:00,52.79,52.96,52.76,52.84,94100.0,42.0118,42.1471,41.9879,42.0516,94100.0
2014-07-24 15:30:00,52.83,52.97,52.81,52.87,431000.0,42.0436,42.155,42.0277,42.0755,431000.0
2014-07-25 09:30:00,52.78,52.81,52.37,52.73,87800.0,42.0038,42.0277,41.6775,41.964,87800.0
2014-07-25 10:00:00,52.74,52.77,52.59,52.68,97400.0,41.972,41.9959,41.8526,41.9243,97400.0
2014-07-25 10:30:00,52.68,52.72,52.48,52.48,124700.0,41.9243,41.9561,41.7651,41.7651,124700.0
2014-07-25 11:00:00,52.51,52.51,52.34,52.43,118300.0,41.789,41.789,41.6537,41.7253,118300.0
2014-07-25 11:30:00,52.43,52.44,52.25,52.25,65200.0,41.7253,41.7333,41.582,41.582,65200.0
2014-07-25 12:00:00,52.25,52.36,52.25,52.27,22400.0,41.582,41.6696,41.582,41.598,22400.0
2014-07-25 12:30:00,52.27,52.34,52.25,52.32,39000.0,41.598,41.6537,41.582,41.6378,39000.0
2014-07-25 13:00:00,52.32,52.33,52.24,52.31,40300.0,41.6378,41.6457,41.5741,41.6298,40300.0
2014-07-25 13:30:00,52.3,52.36,52.28,52.3,43700.0,41.6218,41.6696,41.6059,41.6218,43700.0
2014-07-25 14:00:00,52.3,52.34,52.28,52.28,38700.0,41.6218,41.6537,41.6059,41.6059,38700.0
2014-07-25 14:30:00,52.28,52.29,52.19,52.2,48500.0,41.6059,41.6139,41.5343,41.5423,48500.0
2014-07-25 15:00:00,52.2,52.21,52.15,52.16,45300.0,41.5423,41.5502,41.5025,41.5104,45300.0
2014-07-25 15:30:00,52.16,52.32,52.13,52.32,160900.0,41.5104,41.6378,41.4865,41.6378,160900.0
2014-07-28 09:30:00,52.21,52.28,51.68,51.7,157100.0,41.5502,41.6059,41.1284,41.1443,157100.0
2014-07-28 10:00:00,51.7,51.7,51.38,51.41,205400.0,41.1443,41.1443,40.8897,40.9136,205400.0
2014-07-28 10:30:00,51.42,51.71,51.39,51.62,380700.0,40.9215,41.1523,40.8976,41.0807,380700.0
2014-07-28 11:00:00,51.63,51.67,51.53,51.6,120600.0,41.0886,41.1205,41.0091,41.0648,120600.0
2014-07-28 11:30:00,51.6,52.01,51.58,51.88,162400.0,41.0648,41.3911,41.0488,41.2876,162400.0
2014-07-28 12:00:00,51.87,51.89,51.72,51.84,52900.0,41.2796,41.2956,41.1603,41.2558,52900.0
2014-07-28 12:30:00,51.84,51.87,51.8,51.87,56300.0,41.2558,41.2796,41.2239,41.2796,56300.0
2014-07-28 13:00:00,51.86,52.14,51.85,52.12,119800.0,41.2717,41.4945,41.2637,41.4786,119800.0
2014-07-28 13:30:00,52.12,52.13,52.05,52.1,68800.0,41.4786,41.4865,41.4229,41.4627,68800.0
2014-07-28 14:00:00,52.11,52.11,52.0,52.02,102100.0,41.4706,41.4706,41.3831,41.399,102100.0
2014-07-28 14:30:00,52.01,52.02,51.89,51.98,106100.0,41.3911,41.399,41.2956,41.3672,106100.0
2014-07-28 15:00:00,51.97,52.05,51.97,52.02,133700.0,41.3592,41.4229,41.3592,41.399,133700.0
2014-07-28 15:30:00,52.03,52.12,51.95,52.0,361300.0,41.407,41.4786,41.3433,41.3831,361300.0
2014-07-29 09:30:00,51.1,51.23,50.54,51.15,566700.0,40.6668,40.7703,40.2212,40.7066,566700.0
2014-07-29 10:00:00,51.17,51.42,50.52,50.87,723200.0,40.7226,40.9215,40.2053,40.4838,723200.0
2014-07-29 10:30:00,50.87,50.87,50.66,50.69,320800.0,40.4838,40.4838,40.3167,40.3406,320800.0
2014-07-29 11:00:00,50.69,50.8,50.25,50.27,310800.0,40.3406,40.4281,39.9904,40.0063,310800.0
2014-07-29 11:30:00,50.28,50.47,50.19,50.37,302000.0,40.0143,40.1655,39.9426,40.0859,302000.0
2014-07-29 12:00:00,50.37,50.43,50.18,50.39,189000.0,40.0859,40.1336,39.9347,40.1018,189000.0
2014-07-29 12:30:00,50.4,50.43,50.25,50.4,155100.0,40.1098,40.1336,39.9904,40.1098,155100.0
2014-07-29 13:00:00,50.4,50.53,50.33,50.5,195300.0,40.1098,40.2132,40.0541,40.1893,195300.0
2014-07-29 13:30:00,50.49,50.51,50.1,50.36,272600.0,40.1814,40.1973,39.871,40.0779,272600.0
2014-07-29 14:00:00,50.34,50.42,50.17,50.2,235800.0,40.062,40.1257,39.9267,39.9506,235800.0
2014-07-29 14:30:00,50.2,50.2,50.04,50.09,299600.0,39.9506,39.9506,39.8233,39.8631,299600.0
2014-07-29 15:00:00,50.09,50.18,50.05,50.15,256800.0,39.8631,39.9347,39.8312,39.9108,256800.0
2014-07-29 15:30:00,50.15,50.15,49.36,49.61,1058900.0,39.9108,39.9108,39.2821,39.4811,1058900.0
2014-07-30 09:30:00,49.78,49.9,49.35,49.43,299900.0,39.6164,39.7119,39.2741,39.3378,299900.0
2014-07-30 10:00:00,49.43,49.54,49.3,49.49,205400.0,39.3378,39.4254,39.2344,39.3856,205400.0
2014-07-30 10:30:00,49.5,49.53,49.32,49.39,155900.0,39.3935,39.4174,39.2503,39.306,155900.0
2014-07-30 11:00:00,49.38,49.53,49.23,49.34,216300.0,39.298,39.4174,39.1786,39.2662,216300.0
2014-07-30 11:30:00,49.34,49.53,49.34,49.34,143500.0,39.2662,39.4174,39.2662,39.2662,143500.0
2014-07-30 12:00:00,49.35,49.53,49.35,49.53,76600.0,39.2741,39.4174,39.2741,39.4174,76600.0
2014-07-30 12:30:00,49.53,49.67,49.51,49.56,67200.0,39.4174,39.5288,39.4015,39.4413,67200.0
2014-07-30 13:00:00,49.57,49.61,49.41,49.44,71700.0,39.4492,39.4811,39.3219,39.3458,71700.0
2014-07-30 13:30:00,49.44,49.49,49.27,49.37,68500.0,39.3458,39.3856,39.2105,39.2901,68500.0
2014-07-30 14:00:00,49.37,49.5,49.31,49.43,147100.0,39.2901,39.3935,39.2423,39.3378,147100.0
2014-07-30 14:30:00,49.44,49.44,49.2,49.2,135300.0,39.3458,39.3458,39.1548,39.1548,135300.0
2014-07-30 15:00:00,49.2,49.28,49.07,49.25,168400.0,39.1548,39.2184,39.0513,39.1946,168400.0
2014-07-30 15:30:00,49.23,49.35,49.21,49.3,284200.0,39.1786,39.2741,39.1627,39.2344,284200.0
2014-07-31 09:30:00,49.0,49.27,48.75,48.93,197500.0,38.9956,39.2105,38.7966,38.9399,197500.0
2014-07-31 10:00:00,48.93,49.13,48.83,49.02,207500.0,38.9399,39.0991,38.8603,39.0115,207500.0
2014-07-31 10:30:00,49.02,49.08,48.82,48.82,166700.0,39.0115,39.0593,38.8524,38.8524,166700.0
2014-07-31 11:00:00,48.83,49.08,48.83,49.01,108100.0,38.8603,39.0593,38.8603,39.0036,108100.0
2014-07-31 11:30:00,49.02,49.02,48.83,48.85,67100.0,39.0115,39.0115,38.8603,38.8762,67100.0
2014-07-31 12:00:00,48.84,48.85,48.71,48.73,43400.0,38.8683,38.8762,38.7648,38.7807,43400.0
2014-07-31 12:30:00,48.73,48.88,48.72,48.84,54000.0,38.7807,38.9001,38.7728,38.8683,54000.0
2014-07-31 13:00:00,48.83,48.85,48.76,48.77,70800.0,38.8603,38.8762,38.8046,38.8126,70800.0
2014-07-31 13:30:00,48.77,48.85,48.74,48.79,99500.0,38.8126,38.8762,38.7887,38.8285,99500.0
2014-07-31 14:00:00,48.78,48.82,48.77,48.81,121900.0,38.8205,38.8524,38.8126,38.8444,121900.0
2014-07-31 14:30:00,48.8,48.85,48.68,48.71,146000.0,38.8364,38.8762,38.7409,38.7648,146000.0
2014-07-31 15:00:00,48.71,48.8,48.66,48.75,128500.0,38.7648,38.8364,38.725,38.7966,128500.0
2014-07-31 15:30:00,48.74,48.78,48.7,48.72,454200.0,38.7887,38.8205,38.7569,38.7728,454200.0
2014-08-01 09:30:00,48.63,48.9,48.34,48.44,107500.0,38.7011,38.916,38.4704,38.5499,107500.0
2014-08-01 10:00:00,48.44,48.56,48.3,48.38,157700.0,38.5499,38.6454,38.4385,38.5022,157700.0
2014-08-01 10:30:00,48.38,48.39,48.25,48.32,83500.0,38.5022,38.5102,38.3987,38.4544,83500.0
2014-08-01 11:00:00,48.32,48.34,48.08,48.12,79600.0,38.4544,38.4704,38.2634,38.2953,79600.0
2014-08-01 11:30:00,48.11,48.16,48.01,48.03,79800.0,38.2873,38.3271,38.2077,38.2237,79800.0
2014-08-01 12:00:00,48.03,48.08,47.94,48.08,70400.0,38.2237,38.2634,38.152,38.2634,70400.0
2014-08-01 12:30:00,48.09,48.1,47.99,48.01,213200.0,38.2714,38.2794,38.1918,38.2077,213200.0
2014-08-01 13:00:00,48.02,48.1,47.96,48.1,158100.0,38.2157,38.2794,38.1679,38.2794,158100.0
2014-08-01 13:30:00,48.11,48.23,48.08,48.21,129000.0,38.2873,38.3828,38.2634,38.3669,129000.0
2014-08-01 14:00:00,48.22,48.41,48.14,48.33,176400.0,38.3749,38.5261,38.3112,38.4624,176400.0
2014-08-01 14:30:00,48.33,48.43,48.22,48.22,111200.0,38.4624,38.542,38.3749,38.3749,111200.0
2014-08-01 15:00:00,48.21,48.29,48.15,48.23,149900.0,38.3669,38.4306,38.3192,38.3828,149900.0
2014-08-01 15:30:00,48.22,48.26,48.13,48.22,309300.0,38.3749,38.4067,38.3032,38.3749,309300.0
2014-08-04 09:30:00,48.17,48.58,48.0,48.11,91700.0,38.3351,38.6614,38.1998,38.2873,91700.0
2014-08-04 10:00:00,48.08,48.3,48.05,48.19,75900.0,38.2634,38.4385,38.2396,38.351,75900.0
2014-08-04 10:30:00,48.19,48.25,47.85,47.9,62500.0,38.351,38.3987,38.0804,38.1202,62500.0
2014-08-04 11:00:00,47.89,48.01,47.82,47.93,105800.0,38.1122,38.2077,38.0565,38.1441,105800.0
2014-08-04 11:30:00,47.92,48.02,47.8,47.85,97500.0,38.1361,38.2157,38.0406,38.0804,97500.0
2014-08-04 12:00:00,47.83,47.9,47.76,47.88,66500.0,38.0645,38.1202,38.0088,38.1043,66500.0
2014-08-04 12:30:00,47.87,47.9,47.78,47.85,65200.0,38.0963,38.1202,38.0247,38.0804,65200.0
2014-08-04 13:00:00,47.85,47.89,47.76,47.8,198300.0,38.0804,38.1122,38.0088,38.0406,198300.0
2014-08-04 13:30:00,47.81,47.94,47.8,47.92,167300.0,38.0486,38.152,38.0406,38.1361,167300.0
2014-08-04 14:00:00,47.92,48.0,47.89,47.95,101300.0,38.1361,38.1998,38.1122,38.16,101300.0
2014-08-04 14:30:00,47.95,47.96,47.89,47.92,187000.0,38.16,38.1679,38.1122,38.1361,187000.0
2014-08-04 15:00:00,47.92,47.96,47.89,47.92,231100.0,38.1361,38.1679,38.1122,38.1361,231100.0
2014-08-04 15:30:00,47.92,48.16,47.88,48.13,403500.0,38.1361,38.3271,38.1043,38.3032,403500.0
2014-08-05 09:30:00,47.96,48.41,47.78,48.3,211100.0,38.1679,38.5261,38.0247,38.4385,211100.0
2014-08-05 10:00:00,48.31,48.44,48.24,48.44,293500.0,38.4465,38.5499,38.3908,38.5499,293500.0
2014-08-05 10:30:00,48.44,48.64,48.43,48.5,203800.0,38.5499,38.7091,38.542,38.5977,203800.0
2014-08-05 11:00:00,48.51,48.52,48.38,48.39,88700.0,38.6056,38.6136,38.5022,38.5102,88700.0
2014-08-05 11:30:00,48.39,48.48,48.34,48.44,135500.0,38.5102,38.5818,38.4704,38.5499,135500.0
2014-08-05 12:00:00,48.44,48.52,48.43,48.5,129000.0,38.5499,38.6136,38.542,38.5977,129000.0
2014-08-05 12:30:00,48.51,48.51,48.36,48.41,87800.0,38.6056,38.6056,38.4863,38.5261,87800.0
2014-08-05 13:00:00,48.41,48.41,48.28,48.35,96000.0,38.5261,38.5261,38.4226,38.4783,96000.0
2014-08-05 13:30:00,48.35,48.36,48.15,48.19,116400.0,38.4783,38.4863,38.3192,38.351,116400.0
2014-08-05 14:00:00,48.2,48.43,48.18,48.42,271600.0,38.3589,38.542,38.343,38.534,271600.0
2014-08-05 14:30:00,48.42,48.52,48.38,48.39,112200.0,38.534,38.6136,38.5022,38.5102,112200.0
2014-08-05 15:00:00,48.39,48.41,48.19,48.37,195600.0,38.5102,38.5261,38.351,38.4942,195600.0
2014-08-05 15:30:00,48.37,48.48,48.28,48.28,239200.0,38.4942,38.5818,38.4226,38.4226,239200.0
2014-08-06 09:30:00,48.09,48.52,48.02,48.49,124900.0,38.2714,38.6136,38.2157,38.5897,124900.0
2014-08-06 10:00:00,48.51,48.68,48.41,48.45,83200.0,38.6056,38.7409,38.5261,38.5579,83200.0
2014-08-06 10:30:00,48.45,48.5,48.3,48.42,78000.0,38.5579,38.5977,38.4385,38.534,78000.0
2014-08-06 11:00:00,48.41,48.42,48.29,48.31,50500.0,38.5261,38.534,38.4306,38.4465,50500.0
2014-08-06 11:30:00,48.3,48.7,48.3,48.65,164000.0,38.4385,38.7569,38.4385,38.7171,164000.0
2014-08-06 12:00:00,48.66,48.66,48.54,48.59,37800.0,38.725,38.725,38.6295,38.6693,37800.0
2014-08-06 12:30:00,48.58,48.62,48.4,48.4,33100.0,38.6614,38.6932,38.5181,38.5181,33100.0
2014-08-06 13:00:00,48.41,48.44,48.34,48.39,34000.0,38.5261,38.5499,38.4704,38.5102,34000.0
2014-08-06 13:30:00,48.4,48.41,48.27,48.28,86500.0,38.5181,38.5261,38.4147,38.4226,86500.0
2014-08-06 14:00:00,48.28,48.41,48.25,48.4,91200.0,38.4226,38.5261,38.3987,38.5181,91200.0
2014-08-06 14:30:00,48.4,48.4,48.3,48.3,60300.0,38.5181,38.5181,38.4385,38.4385,60300.0
2014-08-06 15:00:00,48.31,48.34,48.25,48.25,73700.0,38.4465,38.4704,38.3987,38.3987,73700.0
2014-08-06 15:30:00,48.25,48.28,48.17,48.18,239200.0,38.3987,38.4226,38.3351,38.343,239200.0
2014-08-07 09:30:00,48.43,48.76,48.27,48.31,32000.0,38.542,38.8046,38.4147,38.4465,32000.0
2014-08-07 10:00:00,48.36,48.46,48.24,48.43,62000.0,38.4863,38.5659,38.3908,38.542,62000.0
2014-08-07 10:30:00,48.44,48.6,48.31,48.36,44700.0,38.5499,38.6773,38.4465,38.4863,44700.0
2014-08-07 11:00:00,48.34,48.34,48.22,48.28,95900.0,38.4704,38.4704,38.3749,38.4226,95900.0
2014-08-07 11:30:00,48.27,48.31,48.22,48.3,54100.0,38.4147,38.4465,38.3749,38.4385,54100.0
2014-08-07 12:00:00,48.3,48.34,48.23,48.27,35500.0,38.4385,38.4704,38.3828,38.4147,35500.0
2014-08-07 12:30:00,48.27,48.33,48.23,48.27,55900.0,38.4147,38.4624,38.3828,38.4147,55900.0
2014-08-07 13:00:00,48.27,48.4,48.25,48.28,34500.0,38.4147,38.5181,38.3987,38.4226,34500.0
2014-08-07 13:30:00,48.28,48.33,48.23,48.25,31400.0,38.4226,38.4624,38.3828,38.3987,31400.0
2014-08-07 14:00:00,48.26,48.3,48.23,48.24,40700.0,38.4067,38.4385,38.3828,38.3908,40700.0
2014-08-07 14:30:00,48.24,48.28,48.24,48.25,49800.0,38.3908,38.4226,38.3908,38.3987,49800.0
2014-08-07 15:00:00,48.24,48.26,48.16,48.22,117700.0,38.3908,38.4067,38.3271,38.3749,117700.0
2014-08-07 15:30:00,48.22,48.23,48.15,48.21,111600.0,38.3749,38.3828,38.3192,38.3669,111600.0
2014-08-08 09:30:00,48.33,48.49,48.16,48.32,39600.0,38.4624,38.5897,38.3271,38.4544,39600.0
2014-08-08 10:00:00,48.32,48.42,48.2,48.2,32400.0,38.4544,38.534,38.3589,38.3589,32400.0
2014-08-08 10:30:00,48.19,48.33,48.15,48.19,48600.0,38.351,38.4624,38.3192,38.351,48600.0
2014-08-08 11:00:00,48.19,48.34,48.14,48.34,51100.0,38.351,38.4704,38.3112,38.4704,51100.0
2014-08-08 11:30:00,48.36,48.37,48.25,48.29,61700.0,38.4863,38.4942,38.3987,38.4306,61700.0
2014-08-08 12:00:00,48.28,48.32,48.25,48.32,36700.0,38.4226,38.4544,38.3987,38.4544,36700.0
2014-08-08 12:30:00,48.31,48.44,48.29,48.37,46200.0,38.4465,38.5499,38.4306,38.4942,46200.0
2014-08-08 13:00:00,48.36,48.58,48.32,48.58,33900.0,38.4863,38.6614,38.4544,38.6614,33900.0
2014-08-08 13:30:00,48.59,48.76,48.53,48.75,56400.0,38.6693,38.8046,38.6216,38.7966,56400.0
2014-08-08 14:00:00,48.75,48.83,48.68,48.69,79900.0,38.7966,38.8603,38.7409,38.7489,79900.0
2014-08-08 14:30:00,48.7,48.71,48.63,48.63,49500.0,38.7569,38.7648,38.7011,38.7011,49500.0
2014-08-08 15:00:00,48.63,48.76,48.63,48.73,68800.0,38.7011,38.8046,38.7011,38.7807,68800.0
2014-08-08 15:30:00,48.74,48.86,48.73,48.81,165000.0,38.7887,38.8842,38.7807,38.8444,165000.0
2014-08-11 09:30:00,49.15,49.15,48.85,49.03,63500.0,39.115,39.115,38.8762,39.0195,63500.0
2014-08-11 10:00:00,49.05,49.16,48.98,49.09,36300.0,39.0354,39.1229,38.9797,39.0672,36300.0
2014-08-11 10:30:00,49.09,49.16,49.05,49.12,44900.0,39.0672,39.1229,39.0354,39.0911,44900.0
2014-08-11 11:00:00,49.11,49.22,49.11,49.15,51500.0,39.0831,39.1707,39.0831,39.115,51500.0
2014-08-11 11:30:00,49.16,49.29,49.15,49.29,42900.0,39.1229,39.2264,39.115,39.2264,42900.0
2014-08-11 12:00:00,49.3,49.36,49.28,49.33,40800.0,39.2344,39.2821,39.2184,39.2582,40800.0
2014-08-11 12:30:00,49.32,49.37,49.31,49.33,25900.0,39.2503,39.2901,39.2423,39.2582,25900.0
2014-08-11 13:00:00,49.33,49.37,49.31,49.34,51200.0,39.2582,39.2901,39.2423,39.2662,51200.0
2014-08-11 13:30:00,49.33,49.34,49.23,49.26,36100.0,39.2582,39.2662,39.1786,39.2025,36100.0
2014-08-11 14:00:00,49.25,49.25,49.19,49.22,41600.0,39.1946,39.1946,39.1468,39.1707,41600.0
2014-08-11 14:30:00,49.22,49.23,49.16,49.18,52600.0,39.1707,39.1786,39.1229,39.1389,52600.0
2014-08-11 15:00:00,49.18,49.23,49.17,49.21,67900.0,39.1389,39.1786,39.1309,39.1627,67900.0
2014-08-11 15:30:00,49.21,49.27,49.19,49.21,178500.0,39.1627,39.2105,39.1468,39.1627,178500.0
2014-08-12 09:30:00,49.2,49.41,49.04,49.33,121000.0,39.1548,39.3219,39.0274,39.2582,121000.0
2014-08-12 10:00:00,49.33,49.38,49.25,49.3,62300.0,39.2582,39.298,39.1946,39.2344,62300.0
2014-08-12 10:30:00,49.28,49.3,49.25,49.28,45600.0,39.2184,39.2344,39.1946,39.2184,45600.0
2014-08-12 11:00:00,49.27,49.27,49.24,49.27,60900.0,39.2105,39.2105,39.1866,39.2105,60900.0
2014-08-12 11:30:00,49.27,49.29,49.24,49.26,38900.0,39.2105,39.2264,39.1866,39.2025,38900.0
2014-08-12 12:00:00,49.26,49.35,49.19,49.28,143200.0,39.2025,39.2741,39.1468,39.2184,143200.0
2014-08-12 12:30:00,49.28,49.37,49.26,49.28,34800.0,39.2184,39.2901,39.2025,39.2184,34800.0
2014-08-12 13:00:00,49.27,49.29,49.24,49.28,37000.0,39.2105,39.2264,39.1866,39.2184,37000.0
2014-08-12 13:30:00,49.28,49.28,49.24,49.25,41400.0,39.2184,39.2184,39.1866,39.1946,41400.0
2014-08-12 14:00:00,49.26,49.28,49.24,49.24,75600.0,39.2025,39.2184,39.1866,39.1866,75600.0
2014-08-12 14:30:00,49.24,49.3,49.24,49.29,73400.0,39.1866,39.2344,39.1866,39.2264,73400.0
2014-08-12 15:00:00,49.29,49.48,49.27,49.38,111300.0,39.2264,39.3776,39.2105,39.298,111300.0
2014-08-12 15:30:00,49.38,49.49,49.36,49.39,256400.0,39.298,39.3856,39.2821,39.306,256400.0
2014-08-13 09:30:00,49.14,49.34,48.83,48.83,148500.0,39.1964,39.356,38.9492,38.9492,148500.0
2014-08-13 10:00:00,48.85,48.96,48.57,48.66,108100.0,38.9651,39.0529,38.7418,38.8136,108100.0
2014-08-13 10:30:00,48.67,48.68,48.1,48.25,224200.0,38.8215,38.8295,38.3669,38.4865,224200.0
2014-08-13 11:00:00,48.25,48.31,48.24,48.27,86000.0,38.4865,38.5344,38.4786,38.5025,86000.0
2014-08-13 11:30:00,48.28,48.35,48.26,48.33,42400.0,38.5105,38.5663,38.4945,38.5503,42400.0
2014-08-13 12:00:00,48.34,48.61,48.3,48.51,111200.0,38.5583,38.7737,38.5264,38.6939,111200.0
2014-08-13 12:30:00,48.52,48.52,48.43,48.43,36400.0,38.7019,38.7019,38.6301,38.6301,36400.0
2014-08-13 13:00:00,48.43,48.48,48.36,48.44,66300.0,38.6301,38.67,38.5743,38.6381,66300.0
2014-08-13 13:30:00,48.44,48.49,48.38,48.49,43000.0,38.6381,38.678,38.5902,38.678,43000.0
2014-08-13 14:00:00,48.5,48.5,48.43,48.47,49500.0,38.6859,38.6859,38.6301,38.662,49500.0
2014-08-13 14:30:00,48.47,48.48,48.34,48.34,53500.0,38.662,38.67,38.5583,38.5583,53500.0
2014-08-13 15:00:00,48.33,48.34,48.18,48.18,87500.0,38.5503,38.5583,38.4307,38.4307,87500.0
2014-08-13 15:30:00,48.18,48.19,48.07,48.11,220300.0,38.4307,38.4387,38.343,38.3749,220300.0
2014-08-14 09:30:00,48.23,48.26,47.92,48.13,116500.0,38.4706,38.4945,38.2233,38.3908,116500.0
2014-08-14 10:00:00,48.15,48.44,48.08,48.41,65900.0,38.4068,38.6381,38.3509,38.6142,65900.0
2014-08-14 10:30:00,48.41,48.51,48.36,48.49,79300.0,38.6142,38.6939,38.5743,38.678,79300.0
2014-08-14 11:00:00,48.49,48.62,48.49,48.58,47300.0,38.678,38.7817,38.678,38.7498,47300.0
2014-08-14 11:30:00,48.58,48.62,48.52,48.54,51500.0,38.7498,38.7817,38.7019,38.7178,51500.0
2014-08-14 12:00:00,48.55,48.58,48.51,48.54,31600.0,38.7258,38.7498,38.6939,38.7178,31600.0
2014-08-14 12:30:00,48.54,48.56,48.49,48.52,34300.0,38.7178,38.7338,38.678,38.7019,34300.0
2014-08-14 13:00:00,48.53,48.56,48.5,48.53,33800.0,38.7099,38.7338,38.6859,38.7099,33800.0
2014-08-14 13:30:00,48.53,48.56,48.5,48.54,40000.0,38.7099,38.7338,38.6859,38.7178,40000.0
2014-08-14 14:00:00,48.53,48.7,48.53,48.69,57800.0,38.7099,38.8455,38.7099,38.8375,57800.0
2014-08-14 14:30:00,48.69,48.7,48.63,48.64,51900.0,38.8375,38.8455,38.7896,38.7976,51900.0
2014-08-14 15:00:00,48.64,48.66,48.6,48.65,54600.0,38.7976,38.8136,38.7657,38.8056,54600.0
2014-08-14 15:30:00,48.65,48.73,48.59,48.73,307800.0,38.8056,38.8694,38.7577,38.8694,307800.0
2014-08-15 09:30:00,48.8,49.05,48.66,48.82,44900.0,38.9252,39.1246,38.8136,38.9412,44900.0
2014-08-15 10:00:00,48.84,48.89,48.76,48.78,34100.0,38.9571,38.997,38.8933,38.9093,34100.0
2014-08-15 10:30:00,48.78,48.82,48.4,48.52,47800.0,38.9093,38.9412,38.6062,38.7019,47800.0
2014-08-15 11:00:00,48.52,48.57,48.47,48.52,30000.0,38.7019,38.7418,38.662,38.7019,30000.0
2014-08-15 11:30:00,48.49,48.51,48.34,48.35,62600.0,38.678,38.6939,38.5583,38.5663,62600.0
2014-08-15 12:00:00,48.35,48.36,48.27,48.35,46400.0,38.5663,38.5743,38.5025,38.5663,46400.0
2014-08-15 12:30:00,48.38,48.38,48.28,48.29,22400.0,38.5902,38.5902,38.5105,38.5184,22400.0
2014-08-15 13:00:00,48.27,48.34,48.23,48.26,22800.0,38.5025,38.5583,38.4706,38.4945,22800.0
2014-08-15 13:30:00,48.26,48.34,48.23,48.3,56900.0,38.4945,38.5583,38.4706,38.5264,56900.0
2014-08-15 14:00:00,48.3,48.44,48.29,48.43,40200.0,38.5264,38.6381,38.5184,38.6301,40200.0
2014-08-15 14:30:00,48.44,48.55,48.44,48.53,48100.0,38.6381,38.7258,38.6381,38.7099,48100.0
2014-08-15 15:00:00,48.53,48.55,48.5,48.54,67100.0,38.7099,38.7258,38.6859,38.7178,67100.0
2014-08-15 15:30:00,48.54,48.55,48.48,48.48,204500.0,38.7178,38.7258,38.67,38.67,204500.0
2014-08-18 09:30:00,48.68,49.28,48.68,49.28,105900.0,38.8295,39.3081,38.8295,39.3081,105900.0
2014-08-18 10:00:00,49.29,49.29,48.97,49.08,103400.0,39.3161,39.3161,39.0608,39.1486,103400.0
2014-08-18 10:30:00,49.08,49.32,49.05,49.23,130700.0,39.1486,39.34,39.1246,39.2682,130700.0
2014-08-18 11:00:00,49.22,49.22,49.11,49.19,45700.0,39.2602,39.2602,39.1725,39.2363,45700.0
2014-08-18 11:30:00,49.18,49.18,49.05,49.06,47100.0,39.2283,39.2283,39.1246,39.1326,47100.0
2014-08-18 12:00:00,49.06,49.19,49.04,49.06,41200.0,39.1326,39.2363,39.1167,39.1326,41200.0
2014-08-18 12:30:00,49.07,49.18,49.05,49.14,29700.0,39.1406,39.2283,39.1246,39.1964,29700.0
2014-08-18 13:00:00,49.14,49.18,49.12,49.14,29100.0,39.1964,39.2283,39.1805,39.1964,29100.0
2014-08-18 13:30:00,49.15,49.17,49.12,49.15,52700.0,39.2044,39.2204,39.1805,39.2044,52700.0
2014-08-18 14:00:00,49.17,49.23,49.11,49.23,62700.0,39.2204,39.2682,39.1725,39.2682,62700.0
2014-08-18 14:30:00,49.23,49.28,49.22,49.26,63400.0,39.2682,39.3081,39.2602,39.2922,63400.0
2014-08-18 15:00:00,49.27,49.29,49.24,49.24,66900.0,39.3001,39.3161,39.2762,39.2762,66900.0
2014-08-18 15:30:00,49.24,49.29,49.18,49.29,156200.0,39.2762,39.3161,39.2283,39.3161,156200.0
2014-08-19 09:30:00,49.14,49.3,48.92,49.03,82500.0,39.1964,39.3241,39.021,39.1087,82500.0
2014-08-19 10:00:00,49.04,49.06,48.95,48.97,49400.0,39.1167,39.1326,39.0449,39.0608,49400.0
2014-08-19 10:30:00,48.98,49.01,48.91,48.97,64900.0,39.0688,39.0927,39.013,39.0608,64900.0
2014-08-19 11:00:00,48.97,49.02,48.91,49.01,65500.0,39.0608,39.1007,39.013,39.0927,65500.0
2014-08-19 11:30:00,49.02,49.03,48.91,48.97,62000.0,39.1007,39.1087,39.013,39.0608,62000.0
2014-08-19 12:00:00,48.97,49.0,48.92,48.92,84400.0,39.0608,39.0848,39.021,39.021,84400.0
2014-08-19 12:30:00,48.93,48.96,48.88,48.95,73300.0,39.0289,39.0529,38.989,39.0449,73300.0
2014-08-19 13:00:00,48.95,48.96,48.86,48.88,56900.0,39.0449,39.0529,38.9731,38.989,56900.0
2014-08-19 13:30:00,48.87,48.9,48.8,48.81,64600.0,38.9811,39.005,38.9252,38.9332,64600.0
2014-08-19 14:00:00,48.81,48.98,48.79,48.96,84000.0,38.9332,39.0688,38.9173,39.0529,84000.0
2014-08-19 14:30:00,48.96,49.0,48.93,48.94,89700.0,39.0529,39.0848,39.0289,39.0369,89700.0
2014-08-19 15:00:00,48.95,48.97,48.93,48.95,129900.0,39.0449,39.0608,39.0289,39.0449,129900.0
2014-08-19 15:30:00,48.96,48.99,48.88,48.92,187800.0,39.0529,39.0768,38.989,39.021,187800.0
2014-08-20 09:30:00,48.85,49.15,48.71,48.89,81100.0,38.9651,39.2044,38.8534,38.997,81100.0
2014-08-20 10:00:00,48.9,48.9,48.73,48.73,65000.0,39.005,39.005,38.8694,38.8694,65000.0
2014-08-20 10:30:00,48.74,48.77,48.48,48.74,62200.0,38.8774,38.9013,38.67,38.8774,62200.0
2014-08-20 11:00:00,48.75,48.95,48.75,48.86,56600.0,38.8854,39.0449,38.8854,38.9731,56600.0
2014-08-20 11:30:00,48.88,48.99,48.85,48.97,72000.0,38.989,39.0768,38.9651,39.0608,72000.0
2014-08-20 12:00:00,48.98,49.06,48.95,49.02,47900.0,39.0688,39.1326,39.0449,39.1007,47900.0
2014-08-20 12:30:00,49.02,49.03,48.98,49.0,58500.0,39.1007,39.1087,39.0688,39.0848,58500.0
2014-08-20 13:00:00,49.0,49.04,48.93,48.98,55900.0,39.0848,39.1167,39.0289,39.0688,55900.0
2014-08-20 13:30:00,48.98,49.0,48.95,49.0,45000.0,39.0688,39.0848,39.0449,39.0848,45000.0
2014-08-20 14:00:00,48.99,49.0,48.86,48.97,70000.0,39.0768,39.0848,38.9731,39.0608,70000.0
2014-08-20 14:30:00,48.97,49.08,48.95,48.98,82100.0,39.0608,39.1486,39.0449,39.0688,82100.0
2014-08-20 15:00:00,48.99,49.0,48.76,48.76,132800.0,39.0768,39.0848,38.8933,38.8933,132800.0
2014-08-20 15:30:00,48.77,48.86,48.73,48.84,188900.0,38.9013,38.9731,38.8694,38.9571,188900.0
2014-08-21 09:30:00,49.06,49.14,48.62,48.7,96700.0,39.1326,39.1964,38.7817,38.8455,96700.0
2014-08-21 10:00:00,48.71,48.94,48.64,48.93,70800.0,38.8534,39.0369,38.7976,39.0289,70800.0
2014-08-21 10:30:00,48.93,49.01,48.91,48.91,34100.0,39.0289,39.0927,39.013,39.013,34100.0
2014-08-21 11:00:00,48.92,49.08,48.9,49.08,96200.0,39.021,39.1486,39.005,39.1486,96200.0
2014-08-21 11:30:00,49.09,49.31,49.07,49.27,60100.0,39.1566,39.332,39.1406,39.3001,60100.0
2014-08-21 12:00:00,49.26,49.42,49.2,49.36,29700.0,39.2922,39.4198,39.2443,39.3719,29700.0
2014-08-21 12:30:00,49.36,49.37,49.27,49.29,27200.0,39.3719,39.3799,39.3001,39.3161,27200.0
2014-08-21 13:00:00,49.28,49.38,49.27,49.36,28300.0,39.3081,39.3879,39.3001,39.3719,28300.0
2014-08-21 13:30:00,49.35,49.42,49.3,49.41,109300.0,39.3639,39.4198,39.3241,39.4118,109300.0
2014-08-21 14:00:00,49.41,49.49,49.35,49.48,61300.0,39.4118,39.4756,39.3639,39.4676,61300.0
2014-08-21 14:30:00,49.47,49.66,49.47,49.56,105500.0,39.4597,39.6112,39.4597,39.5314,105500.0
2014-08-21 15:00:00,49.56,49.57,49.42,49.53,78000.0,39.5314,39.5394,39.4198,39.5075,78000.0
2014-08-21 15:30:00,49.53,49.53,49.23,49.25,253800.0,39.5075,39.5075,39.2682,39.2842,253800.0
2014-08-22 09:30:00,48.44,48.98,48.36,48.52,196200.0,38.6381,39.0688,38.5743,38.7019,196200.0
2014-08-22 10:00:00,48.52,48.65,48.34,48.45,134000.0,38.7019,38.8056,38.5583,38.6461,134000.0
2014-08-22 10:30:00,48.46,48.49,48.27,48.3,44700.0,38.654,38.678,38.5025,38.5264,44700.0
2014-08-22 11:00:00,48.3,48.35,48.26,48.3,75600.0,38.5264,38.5663,38.4945,38.5264,75600.0
2014-08-22 11:30:00,48.31,48.34,48.19,48.19,75300.0,38.5344,38.5583,38.4387,38.4387,75300.0
2014-08-22 12:00:00,48.2,48.28,48.13,48.2,71500.0,38.4466,38.5105,38.3908,38.4466,71500.0
2014-08-22 12:30:00,48.21,48.26,48.16,48.18,50400.0,38.4546,38.4945,38.4147,38.4307,50400.0
2014-08-22 13:00:00,48.18,48.33,48.16,48.33,37600.0,38.4307,38.5503,38.4147,38.5503,37600.0
2014-08-22 13:30:00,48.34,48.41,48.27,48.41,60600.0,38.5583,38.6142,38.5025,38.6142,60600.0
2014-08-22 14:00:00,48.42,48.57,48.37,48.53,127300.0,38.6221,38.7418,38.5822,38.7099,127300.0
2014-08-22 14:30:00,48.51,48.54,48.37,48.47,62400.0,38.6939,38.7178,38.5822,38.662,62400.0
2014-08-22 15:00:00,48.46,48.53,48.4,48.47,62400.0,38.654,38.7099,38.6062,38.662,62400.0
2014-08-22 15:30:00,48.48,48.51,48.39,48.4,188500.0,38.67,38.6939,38.5982,38.6062,188500.0
2014-08-25 09:30:00,48.74,48.85,48.52,48.62,33300.0,38.8774,38.9651,38.7019,38.7817,33300.0
2014-08-25 10:00:00,48.61,48.61,48.48,48.56,39500.0,38.7737,38.7737,38.67,38.7338,39500.0
2014-08-25 10:30:00,48.56,48.61,48.49,48.57,38400.0,38.7338,38.7737,38.678,38.7418,38400.0
2014-08-25 11:00:00,48.58,48.63,48.51,48.59,27200.0,38.7498,38.7896,38.6939,38.7577,27200.0
2014-08-25 11:30:00,48.6,48.68,48.59,48.6,19000.0,38.7657,38.8295,38.7577,38.7657,19000.0
2014-08-25 12:00:00,48.6,48.64,48.56,48.6,33300.0,38.7657,38.7976,38.7338,38.7657,33300.0
2014-08-25 12:30:00,48.6,48.65,48.56,48.56,22500.0,38.7657,38.8056,38.7338,38.7338,22500.0
2014-08-25 13:00:00,48.56,48.73,48.55,48.73,40200.0,38.7338,38.8694,38.7258,38.8694,40200.0
2014-08-25 13:30:00,48.73,48.9,48.71,48.89,49300.0,38.8694,39.005,38.8534,38.997,49300.0
2014-08-25 14:00:00,48.89,48.89,48.73,48.78,39800.0,38.997,38.997,38.8694,38.9093,39800.0
2014-08-25 14:30:00,48.77,48.8,48.73,48.74,35200.0,38.9013,38.9252,38.8694,38.8774,35200.0
2014-08-25 15:00:00,48.75,48.77,48.56,48.57,84800.0,38.8854,38.9013,38.7338,38.7418,84800.0
2014-08-25 15:30:00,48.57,48.65,48.54,48.55,164500.0,38.7418,38.8056,38.7178,38.7258,164500.0
2014-08-26 09:30:00,48.69,48.76,48.54,48.55,48800.0,38.8375,38.8933,38.7178,38.7258,48800.0
2014-08-26 10:00:00,48.57,48.67,48.56,48.61,38100.0,38.7418,38.8215,38.7338,38.7737,38100.0
2014-08-26 10:30:00,48.62,48.67,48.58,48.63,34800.0,38.7817,38.8215,38.7498,38.7896,34800.0
2014-08-26 11:00:00,48.64,48.71,48.58,48.65,38300.0,38.7976,38.8534,38.7498,38.8056,38300.0
2014-08-26 11:30:00,48.65,48.69,48.6,48.61,29500.0,38.8056,38.8375,38.7657,38.7737,29500.0
2014-08-26 12:00:00,48.61,48.61,48.55,48.59,30300.0,38.7737,38.7737,38.7258,38.7577,30300.0
2014-08-26 12:30:00,48.6,48.63,48.48,48.52,42500.0,38.7657,38.7896,38.67,38.7019,42500.0
2014-08-26 13:00:00,48.53,48.54,48.45,48.5,30100.0,38.7099,38.7178,38.6461,38.6859,30100.0
2014-08-26 13:30:00,48.5,48.51,48.42,48.42,51700.0,38.6859,38.6939,38.6221,38.6221,51700.0
2014-08-26 14:00:00,48.42,48.53,48.42,48.46,77900.0,38.6221,38.7099,38.6221,38.654,77900.0
2014-08-26 14:30:00,48.46,48.52,48.42,48.46,73100.0,38.654,38.7019,38.6221,38.654,73100.0
2014-08-26 15:00:00,48.46,48.46,48.42,48.43,47600.0,38.654,38.654,38.6221,38.6301,47600.0
2014-08-26 15:30:00,48.44,48.47,48.39,48.42,150900.0,38.6381,38.662,38.5982,38.6221,150900.0
2014-08-27 09:30:00,48.49,48.84,48.42,48.77,69400.0,38.678,38.9571,38.6221,38.9013,69400.0
2014-08-27 10:00:00,48.75,48.83,48.73,48.75,134800.0,38.8854,38.9492,38.8694,38.8854,134800.0
2014-08-27 10:30:00,48.75,48.86,48.74,48.85,156400.0,38.8854,38.9731,38.8774,38.9651,156400.0
2014-08-27 11:00:00,48.85,48.98,48.8,48.89,80500.0,38.9651,39.0688,38.9252,38.997,80500.0
2014-08-27 11:30:00,48.89,48.89,48.67,48.72,76600.0,38.997,38.997,38.8215,38.8614,76600.0
2014-08-27 12:00:00,48.72,48.76,48.59,48.61,72800.0,38.8614,38.8933,38.7577,38.7737,72800.0
2014-08-27 12:30:00,48.59,48.66,48.56,48.66,65000.0,38.7577,38.8136,38.7338,38.8136,65000.0
2014-08-27 13:00:00,48.65,48.69,48.6,48.61,39100.0,38.8056,38.8375,38.7657,38.7737,39100.0
2014-08-27 13:30:00,48.62,48.68,48.61,48.66,59000.0,38.7817,38.8295,38.7737,38.8136,59000.0
2014-08-27 14:00:00,48.64,48.68,48.6,48.66,42000.0,38.7976,38.8295,38.7657,38.8136,42000.0
2014-08-27 14:30:00,48.65,48.66,48.56,48.56,28300.0,38.8056,38.8136,38.7338,38.7338,28300.0
2014-08-27 15:00:00,48.56,48.57,48.52,48.53,49500.0,38.7338,38.7418,38.7019,38.7099,49500.0
2014-08-27 15:30:00,48.54,48.57,48.49,48.51,144700.0,38.7178,38.7418,38.678,38.6939,144700.0
2014-08-28 09:30:00,48.28,48.45,48.01,48.25,67800.0,38.5105,38.6461,38.2951,38.4865,67800.0
2014-08-28 10:00:00,48.25,48.28,48.12,48.16,56300.0,38.4865,38.5105,38.3828,38.4147,56300.0
2014-08-28 10:30:00,48.17,48.22,48.1,48.17,72600.0,38.4227,38.4626,38.3669,38.4227,72600.0
2014-08-28 11:00:00,48.18,48.24,48.15,48.2,55700.0,38.4307,38.4786,38.4068,38.4466,55700.0
2014-08-28 11:30:00,48.2,48.21,48.13,48.17,45600.0,38.4466,38.4546,38.3908,38.4227,45600.0
2014-08-28 12:00:00,48.17,48.3,48.17,48.23,52400.0,38.4227,38.5264,38.4227,38.4706,52400.0
2014-08-28 12:30:00,48.23,48.23,48.17,48.23,72000.0,38.4706,38.4706,38.4227,38.4706,72000.0
2014-08-28 13:00:00,48.23,48.32,48.2,48.3,46000.0,38.4706,38.5424,38.4466,38.5264,46000.0
2014-08-28 13:30:00,48.3,48.34,48.27,48.33,32100.0,38.5264,38.5583,38.5025,38.5503,32100.0
2014-08-28 14:00:00,48.33,48.4,48.3,48.32,40300.0,38.5503,38.6062,38.5264,38.5424,40300.0
2014-08-28 14:30:00,48.32,48.32,48.27,48.3,61100.0,38.5424,38.5424,38.5025,38.5264,61100.0
2014-08-28 15:00:00,48.3,48.35,48.25,48.27,217500.0,38.5264,38.5663,38.4865,38.5025,217500.0
2014-08-28 15:30:00,48.27,48.3,48.19,48.23,155700.0,38.5025,38.5264,38.4387,38.4706,155700.0
2014-08-29 09:30:00,48.4,49.0,48.4,48.74,202200.0,38.6062,39.0848,38.6062,38.8774,202200.0
2014-08-29 10:00:00,48.76,48.81,48.41,48.47,128900.0,38.8933,38.9332,38.6142,38.662,128900.0
2014-08-29 10:30:00,48.44,48.8,48.44,48.79,117600.0,38.6381,38.9252,38.6381,38.9173,117600.0
2014-08-29 11:00:00,48.8,48.85,48.68,48.72,66500.0,38.9252,38.9651,38.8295,38.8614,66500.0
2014-08-29 11:30:00,48.71,48.75,48.69,48.75,70800.0,38.8534,38.8854,38.8375,38.8854,70800.0
2014-08-29 12:00:00,48.75,48.75,48.7,48.74,59500.0,38.8854,38.8854,38.8455,38.8774,59500.0
2014-08-29 12:30:00,48.74,48.84,48.7,48.83,47600.0,38.8774,38.9571,38.8455,38.9492,47600.0
2014-08-29 13:00:00,48.84,48.94,48.84,48.93,30900.0,38.9571,39.0369,38.9571,39.0289,30900.0
2014-08-29 13:30:00,48.92,48.93,48.84,48.84,17900.0,39.021,39.0289,38.9571,38.9571,17900.0
2014-08-29 14:00:00,48.82,48.87,48.73,48.78,52100.0,38.9412,38.9811,38.8694,38.9093,52100.0
2014-08-29 14:30:00,48.78,48.78,48.65,48.77,59400.0,38.9093,38.9093,38.8056,38.9013,59400.0
2014-08-29 15:00:00,48.76,48.79,48.71,48.75,78800.0,38.8933,38.9173,38.8534,38.8854,78800.0
2014-08-29 15:30:00,48.74,48.89,48.72,48.84,198700.0,38.8774,38.997,38.8614,38.9571,198700.0
2014-09-02 09:30:00,48.84,48.94,48.7,48.92,63000.0,38.9571,39.0369,38.8455,39.021,63000.0
2014-09-02 10:00:00,48.92,49.11,48.87,48.98,73700.0,39.021,39.1725,38.9811,39.0688,73700.0
2014-09-02 10:30:00,48.99,48.99,48.8,48.89,52700.0,39.0768,39.0768,38.9252,38.997,52700.0
2014-09-02 11:00:00,48.89,48.89,48.46,48.46,42700.0,38.997,38.997,38.654,38.654,42700.0
2014-09-02 11:30:00,48.49,48.61,48.44,48.47,36900.0,38.678,38.7737,38.6381,38.662,36900.0
2014-09-02 12:00:00,48.46,48.53,48.45,48.52,23600.0,38.654,38.7099,38.6461,38.7019,23600.0
2014-09-02 12:30:00,48.5,48.5,48.32,48.32,32000.0,38.6859,38.6859,38.5424,38.5424,32000.0
2014-09-02 13:00:00,48.31,48.36,48.17,48.17,46600.0,38.5344,38.5743,38.4227,38.4227,46600.0
2014-09-02 13:30:00,48.18,48.31,48.18,48.26,46100.0,38.4307,38.5344,38.4307,38.4945,46100.0
2014-09-02 14:00:00,48.26,48.33,48.23,48.29,45600.0,38.4945,38.5503,38.4706,38.5184,45600.0
2014-09-02 14:30:00,48.29,48.36,48.26,48.31,37900.0,38.5184,38.5743,38.4945,38.5344,37900.0
2014-09-02 15:00:00,48.31,48.39,48.31,48.38,55000.0,38.5344,38.5982,38.5344,38.5902,55000.0
2014-09-02 15:30:00,48.37,48.38,48.31,48.33,148200.0,38.5822,38.5902,38.5344,38.5503,148200.0
2014-09-03 09:30:00,48.53,49.07,48.42,48.48,190800.0,38.7099,39.1406,38.6221,38.67,190800.0
2014-09-03 10:00:00,48.48,48.61,48.39,48.41,50300.0,38.67,38.7737,38.5982,38.6142,50300.0
2014-09-03 10:30:00,48.42,48.49,48.39,48.42,29800.0,38.6221,38.678,38.5982,38.6221,29800.0
2014-09-03 11:00:00,48.42,48.46,48.32,48.35,35700.0,38.6221,38.654,38.5424,38.5663,35700.0
2014-09-03 11:30:00,48.37,48.44,48.35,48.36,26100.0,38.5822,38.6381,38.5663,38.5743,26100.0
2014-09-03 12:00:00,48.37,48.37,48.23,48.23,64900.0,38.5822,38.5822,38.4706,38.4706,64900.0
2014-09-03 12:30:00,48.22,48.31,48.16,48.18,37100.0,38.4626,38.5344,38.4147,38.4307,37100.0
2014-09-03 13:00:00,48.19,48.31,48.16,48.28,32300.0,38.4387,38.5344,38.4147,38.5105,32300.0
2014-09-03 13:30:00,48.28,48.28,48.12,48.22,37200.0,38.5105,38.5105,38.3828,38.4626,37200.0
2014-09-03 14:00:00,48.22,48.26,48.16,48.21,31700.0,38.4626,38.4945,38.4147,38.4546,31700.0
2014-09-03 14:30:00,48.23,48.24,48.06,48.12,49500.0,38.4706,38.4786,38.335,38.3828,49500.0
2014-09-03 15:00:00,48.12,48.12,48.05,48.08,48900.0,38.3828,38.3828,38.327,38.3509,48900.0
2014-09-03 15:30:00,48.08,48.23,48.06,48.2,212200.0,38.3509,38.4706,38.335,38.4466,212200.0
2014-09-04 09:30:00,48.25,48.67,48.25,48.62,80200.0,38.4865,38.8215,38.4865,38.7817,80200.0
2014-09-04 10:00:00,48.6,48.86,48.54,48.86,60400.0,38.7657,38.9731,38.7178,38.9731,60400.0
2014-09-04 10:30:00,48.85,48.94,48.75,48.9,66000.0,38.9651,39.0369,38.8854,39.005,66000.0
2014-09-04 11:00:00,48.91,49.06,48.9,49.01,54500.0,39.013,39.1326,39.005,39.0927,54500.0
2014-09-04 11:30:00,49.01,49.09,48.88,49.05,56500.0,39.0927,39.1566,38.989,39.1246,56500.0
2014-09-04 12:00:00,49.05,49.08,48.88,48.88,47100.0,39.1246,39.1486,38.989,38.989,47100.0
2014-09-04 12:30:00,48.87,48.88,48.72,48.75,35000.0,38.9811,38.989,38.8614,38.8854,35000.0
2014-09-04 13:00:00,48.74,48.74,48.59,48.59,20800.0,38.8774,38.8774,38.7577,38.7577,20800.0
2014-09-04 13:30:00,48.6,48.62,48.51,48.57,37600.0,38.7657,38.7817,38.6939,38.7418,37600.0
2014-09-04 14:00:00,48.56,48.58,48.41,48.44,50500.0,38.7338,38.7498,38.6142,38.6381,50500.0
2014-09-04 14:30:00,48.45,48.49,48.38,48.41,68300.0,38.6461,38.678,38.5902,38.6142,68300.0
2014-09-04 15:00:00,48.41,48.42,48.29,48.29,76900.0,38.6142,38.6221,38.5184,38.5184,76900.0
2014-09-04 15:30:00,48.3,48.45,48.26,48.41,205700.0,38.5264,38.6461,38.4945,38.6142,205700.0
2014-09-05 09:30:00,48.3,48.33,47.9,48.17,74400.0,38.5264,38.5503,38.2074,38.4227,74400.0
2014-09-05 10:00:00,48.15,48.2,47.91,47.94,45600.0,38.4068,38.4466,38.2153,38.2393,45600.0
2014-09-05 10:30:00,47.95,48.08,47.89,48.06,39000.0,38.2472,38.3509,38.1994,38.335,39000.0
2014-09-05 11:00:00,48.05,48.13,48.05,48.1,31600.0,38.327,38.3908,38.327,38.3669,31600.0
2014-09-05 11:30:00,48.11,48.18,48.03,48.15,42200.0,38.3749,38.4307,38.311,38.4068,42200.0
2014-09-05 12:00:00,48.16,48.16,48.05,48.13,16300.0,38.4147,38.4147,38.327,38.3908,16300.0
2014-09-05 12:30:00,48.13,48.17,48.1,48.11,16300.0,38.3908,38.4227,38.3669,38.3749,16300.0
2014-09-05 13:00:00,48.11,48.15,48.1,48.13,19200.0,38.3749,38.4068,38.3669,38.3908,19200.0
2014-09-05 13:30:00,48.13,48.14,48.1,48.13,28000.0,38.3908,38.3988,38.3669,38.3908,28000.0
2014-09-05 14:00:00,48.13,48.21,48.12,48.18,30800.0,38.3908,38.4546,38.3828,38.4307,30800.0
2014-09-05 14:30:00,48.19,48.2,48.16,48.2,35200.0,38.4387,38.4466,38.4147,38.4466,35200.0
2014-09-05 15:00:00,48.2,48.26,48.19,48.22,51400.0,38.4466,38.4945,38.4387,38.4626,51400.0
2014-09-05 15:30:00,48.22,48.27,48.2,48.27,121100.0,38.4626,38.5025,38.4466,38.5025,121100.0
2014-09-08 09:30:00,48.13,48.3,47.99,48.17,48600.0,38.3908,38.5264,38.2791,38.4227,48600.0
2014-09-08 10:00:00,48.18,48.27,47.95,48.0,21500.0,38.4307,38.5025,38.2472,38.2871,21500.0
2014-09-08 10:30:00,47.97,48.05,47.88,48.04,41300.0,38.2632,38.327,38.1914,38.319,41300.0
2014-09-08 11:00:00,48.02,48.1,47.96,48.06,17700.0,38.3031,38.3669,38.2552,38.335,17700.0
2014-09-08 11:30:00,48.03,48.05,47.9,47.95,16500.0,38.311,38.327,38.2074,38.2472,16500.0
2014-09-08 12:00:00,47.93,48.01,47.91,47.97,28700.0,38.2313,38.2951,38.2153,38.2632,28700.0
2014-09-08 12:30:00,47.98,48.13,47.96,48.09,8400.0,38.2712,38.3908,38.2552,38.3589,8400.0
2014-09-08 13:00:00,48.08,48.1,47.98,48.05,18400.0,38.3509,38.3669,38.2712,38.327,18400.0
2014-09-08 13:30:00,48.02,48.05,47.99,48.02,14600.0,38.3031,38.327,38.2791,38.3031,14600.0
2014-09-08 14:00:00,48.01,48.1,48.01,48.06,24800.0,38.2951,38.3669,38.2951,38.335,24800.0
2014-09-08 14:30:00,48.07,48.11,48.03,48.06,28000.0,38.343,38.3749,38.311,38.335,28000.0
2014-09-08 15:00:00,48.07,48.14,48.07,48.13,27400.0,38.343,38.3988,38.343,38.3908,27400.0
2014-09-08 15:30:00,48.14,48.17,48.1,48.12,82800.0,38.3988,38.4227,38.3669,38.3828,82800.0
2014-09-09 09:30:00,47.99,47.99,47.73,47.76,67100.0,38.2791,38.2791,38.0718,38.0957,67100.0
2014-09-09 10:00:00,47.76,48.02,47.72,47.91,51800.0,38.0957,38.3031,38.0638,38.2153,51800.0
2014-09-09 10:30:00,47.93,47.97,47.82,47.92,28200.0,38.2313,38.2632,38.1435,38.2233,28200.0
2014-09-09 11:00:00,47.91,48.06,47.89,48.02,23500.0,38.2153,38.335,38.1994,38.3031,23500.0
2014-09-09 11:30:00,48.02,48.02,47.93,47.96,14700.0,38.3031,38.3031,38.2313,38.2552,14700.0
2014-09-09 12:00:00,47.97,47.98,47.92,47.95,15000.0,38.2632,38.2712,38.2233,38.2472,15000.0
2014-09-09 12:30:00,47.94,47.94,47.82,47.82,16800.0,38.2393,38.2393,38.1435,38.1435,16800.0
2014-09-09 13:00:00,47.82,47.87,47.8,47.84,19400.0,38.1435,38.1834,38.1276,38.1595,19400.0
2014-09-09 13:30:00,47.84,47.97,47.84,47.92,22300.0,38.1595,38.2632,38.1595,38.2233,22300.0
2014-09-09 14:00:00,47.91,47.94,47.78,47.8,40500.0,38.2153,38.2393,38.1116,38.1276,40500.0
2014-09-09 14:30:00,47.8,47.81,47.75,47.77,34300.0,38.1276,38.1356,38.0877,38.1037,34300.0
2014-09-09 15:00:00,47.76,47.78,47.62,47.74,80900.0,38.0957,38.1116,37.984,38.0797,80900.0
2014-09-09 15:30:00,47.73,47.8,47.66,47.71,164600.0,38.0718,38.1276,38.0159,38.0558,164600.0
2014-09-10 09:30:00,47.72,47.93,47.53,47.59,77200.0,38.0638,38.2313,37.9122,37.9601,77200.0
2014-09-10 10:00:00,47.61,47.62,47.45,47.5,46100.0,37.976,37.984,37.8484,37.8883,46100.0
2014-09-10 10:30:00,47.48,47.52,47.26,47.28,51400.0,37.8723,37.9042,37.6969,37.7128,51400.0
2014-09-10 11:00:00,47.29,47.34,47.26,47.29,40500.0,37.7208,37.7607,37.6969,37.7208,40500.0
2014-09-10 11:30:00,47.3,47.32,47.25,47.3,72600.0,37.7288,37.7447,37.6889,37.7288,72600.0
2014-09-10 12:00:00,47.3,47.38,47.18,47.33,46400.0,37.7288,37.7926,37.633,37.7527,46400.0
2014-09-10 12:30:00,47.34,47.35,47.2,47.2,40300.0,37.7607,37.7686,37.649,37.649,40300.0
2014-09-10 13:00:00,47.2,47.34,47.19,47.27,39000.0,37.649,37.7607,37.641,37.7048,39000.0
2014-09-10 13:30:00,47.27,47.49,47.25,47.45,87700.0,37.7048,37.8803,37.6889,37.8484,87700.0
2014-09-10 14:00:00,47.45,47.47,47.31,47.39,28000.0,37.8484,37.8644,37.7367,37.8006,28000.0
2014-09-10 14:30:00,47.4,47.4,47.32,47.34,31500.0,37.8085,37.8085,37.7447,37.7607,31500.0
2014-09-10 15:00:00,47.33,47.38,47.27,47.28,52500.0,37.7527,37.7926,37.7048,37.7128,52500.0
2014-09-10 15:30:00,47.27,47.36,47.23,47.33,261200.0,37.7048,37.7766,37.6729,37.7527,261200.0
2014-09-11 09:30:00,47.07,47.14,46.73,47.08,162000.0,37.5453,37.6011,37.2741,37.5533,162000.0
2014-09-11 10:00:00,47.12,47.17,46.99,47.0,59400.0,37.5852,37.6251,37.4815,37.4895,59400.0
2014-09-11 10:30:00,47.02,47.14,46.93,47.14,25100.0,37.5054,37.6011,37.4336,37.6011,25100.0
2014-09-11 11:00:00,47.19,47.3,47.17,47.28,66100.0,37.641,37.7288,37.6251,37.7128,66100.0
2014-09-11 11:30:00,47.29,47.31,47.19,47.3,60000.0,37.7208,37.7367,37.641,37.7288,60000.0
2014-09-11 12:00:00,47.3,47.33,47.21,47.28,25700.0,37.7288,37.7527,37.657,37.7128,25700.0
2014-09-11 12:30:00,47.27,47.29,47.12,47.14,13600.0,37.7048,37.7208,37.5852,37.6011,13600.0
2014-09-11 13:00:00,47.15,47.16,47.03,47.06,24800.0,37.6091,37.6171,37.5134,37.5373,24800.0
2014-09-11 13:30:00,47.08,47.13,47.05,47.1,74600.0,37.5533,37.5932,37.5294,37.5692,74600.0
2014-09-11 14:00:00,47.1,47.16,47.09,47.14,35700.0,37.5692,37.6171,37.5613,37.6011,35700.0
2014-09-11 14:30:00,47.14,47.2,47.1,47.13,31300.0,37.6011,37.649,37.5692,37.5932,31300.0
2014-09-11 15:00:00,47.14,47.17,47.06,47.15,41100.0,37.6011,37.6251,37.5373,37.6091,41100.0
2014-09-11 15:30:00,47.16,47.2,47.13,47.15,166100.0,37.6171,37.649,37.5932,37.6091,166100.0
2014-09-12 09:30:00,46.96,47.23,46.93,47.07,93700.0,37.4576,37.6729,37.4336,37.5453,93700.0
2014-09-12 10:00:00,47.08,47.14,46.87,46.91,60600.0,37.5533,37.6011,37.3858,37.4177,60600.0
2014-09-12 10:30:00,46.91,46.91,46.63,46.81,81200.0,37.4177,37.4177,37.1943,37.3379,81200.0
2014-09-12 11:00:00,46.81,46.84,46.7,46.76,71200.0,37.3379,37.3618,37.2502,37.298,71200.0
2014-09-12 11:30:00,46.75,46.92,46.72,46.9,48800.0,37.2901,37.4257,37.2661,37.4097,48800.0
2014-09-12 12:00:00,46.88,46.9,46.69,46.76,26900.0,37.3938,37.4097,37.2422,37.298,26900.0
2014-09-12 12:30:00,46.75,46.8,46.67,46.79,21700.0,37.2901,37.3299,37.2262,37.322,21700.0
2014-09-12 13:00:00,46.77,46.82,46.65,46.74,21500.0,37.306,37.3459,37.2103,37.2821,21500.0
2014-09-12 13:30:00,46.75,46.77,46.66,46.75,27000.0,37.2901,37.306,37.2183,37.2901,27000.0
2014-09-12 14:00:00,46.74,46.81,46.69,46.7,37400.0,37.2821,37.3379,37.2422,37.2502,37400.0
2014-09-12 14:30:00,46.7,46.71,46.62,46.65,79300.0,37.2502,37.2582,37.1864,37.2103,79300.0
2014-09-12 15:00:00,46.65,46.75,46.65,46.7,74200.0,37.2103,37.2901,37.2103,37.2502,74200.0
2014-09-12 15:30:00,46.71,46.8,46.7,46.78,97700.0,37.2582,37.3299,37.2502,37.314,97700.0
2014-09-15 09:30:00,46.58,46.84,46.35,46.62,107200.0,37.1545,37.3618,36.971,37.1864,107200.0
2014-09-15 10:00:00,46.6,46.81,46.58,46.8,36700.0,37.1704,37.3379,37.1545,37.3299,36700.0
2014-09-15 10:30:00,46.8,47.01,46.8,46.97,33800.0,37.3299,37.4974,37.3299,37.4655,33800.0
2014-09-15 11:00:00,46.97,47.02,46.93,46.93,45700.0,37.4655,37.5054,37.4336,37.4336,45700.0
2014-09-15 11:30:00,46.93,47.0,46.93,46.97,31700.0,37.4336,37.4895,37.4336,37.4655,31700.0
2014-09-15 12:00:00,46.96,47.01,46.93,46.94,33600.0,37.4576,37.4974,37.4336,37.4416,33600.0
2014-09-15 12:30:00,46.93,46.95,46.87,46.91,19700.0,37.4336,37.4496,37.3858,37.4177,19700.0
2014-09-15 13:00:00,46.92,46.97,46.88,46.93,15300.0,37.4257,37.4655,37.3938,37.4336,15300.0
2014-09-15 13:30:00,46.92,46.97,46.89,46.96,59100.0,37.4257,37.4655,37.4017,37.4576,59100.0
2014-09-15 14:00:00,46.94,47.13,46.94,47.13,42600.0,37.4416,37.5932,37.4416,37.5932,42600.0
2014-09-15 14:30:00,47.14,47.16,46.95,46.95,30400.0,37.6011,37.6171,37.4496,37.4496,30400.0
2014-09-15 15:00:00,46.96,47.02,46.94,47.02,37900.0,37.4576,37.5054,37.4416,37.5054,37900.0
2014-09-15 15:30:00,47.02,47.05,46.94,47.04,134400.0,37.5054,37.5294,37.4416,37.5214,134400.0
2014-09-16 09:30:00,46.81,46.93,46.6,46.66,120100.0,37.3379,37.4336,37.1704,37.2183,120100.0
2014-09-16 10:00:00,46.67,46.91,46.67,46.73,165800.0,37.2262,37.4177,37.2262,37.2741,165800.0
2014-09-16 10:30:00,46.72,46.79,46.46,46.48,68800.0,37.2661,37.322,37.0587,37.0747,68800.0
2014-09-16 11:00:00,46.48,46.49,46.38,46.46,74600.0,37.0747,37.0827,36.9949,37.0587,74600.0
2014-09-16 11:30:00,46.47,46.87,46.45,46.84,100300.0,37.0667,37.3858,37.0508,37.3618,100300.0
2014-09-16 12:00:00,46.84,46.98,46.81,46.94,88700.0,37.3618,37.4735,37.3379,37.4416,88700.0
2014-09-16 12:30:00,46.94,46.95,46.72,46.72,106200.0,37.4416,37.4496,37.2661,37.2661,106200.0
2014-09-16 13:00:00,46.73,46.8,46.66,46.71,29000.0,37.2741,37.3299,37.2183,37.2582,29000.0
2014-09-16 13:30:00,46.73,46.79,46.7,46.73,28200.0,37.2741,37.322,37.2502,37.2741,28200.0
2014-09-16 14:00:00,46.73,46.73,46.57,46.63,59600.0,37.2741,37.2741,37.1465,37.1943,59600.0
2014-09-16 14:30:00,46.63,46.64,46.5,46.52,76300.0,37.1943,37.2023,37.0906,37.1066,76300.0
2014-09-16 15:00:00,46.52,46.55,46.47,46.48,78500.0,37.1066,37.1305,37.0667,37.0747,78500.0
2014-09-16 15:30:00,46.48,46.51,46.39,46.43,238300.0,37.0747,37.0986,37.0029,37.0348,238300.0
2014-09-17 09:30:00,46.63,46.81,46.48,46.7,136600.0,37.1943,37.3379,37.0747,37.2502,136600.0
2014-09-17 10:00:00,46.72,46.87,46.71,46.78,51000.0,37.2661,37.3858,37.2582,37.314,51000.0
2014-09-17 10:30:00,46.79,46.94,46.77,46.86,42200.0,37.322,37.4416,37.306,37.3778,42200.0
2014-09-17 11:00:00,46.86,46.87,46.83,46.85,37300.0,37.3778,37.3858,37.3539,37.3698,37300.0
2014-09-17 11:30:00,46.85,46.87,46.81,46.81,32900.0,37.3698,37.3858,37.3379,37.3379,32900.0
2014-09-17 12:00:00,46.8,46.87,46.79,46.87,38200.0,37.3299,37.3858,37.322,37.3858,38200.0
2014-09-17 12:30:00,46.87,46.88,46.76,46.8,59100.0,37.3858,37.3938,37.298,37.3299,59100.0
2014-09-17 13:00:00,46.77,46.77,46.54,46.56,41100.0,37.306,37.306,37.1226,37.1385,41100.0
2014-09-17 13:30:00,46.57,46.78,46.53,46.7,81000.0,37.1465,37.314,37.1146,37.2502,81000.0
2014-09-17 14:00:00,46.7,46.76,46.46,46.76,92900.0,37.2502,37.298,37.0587,37.298,92900.0
2014-09-17 14:30:00,46.77,46.77,46.5,46.61,39300.0,37.306,37.306,37.0906,37.1784,39300.0
2014-09-17 15:00:00,46.61,46.72,46.5,46.57,51100.0,37.1784,37.2661,37.0906,37.1465,51100.0
2014-09-17 15:30:00,46.6,46.6,46.36,46.4,135700.0,37.1704,37.1704,36.979,37.0109,135700.0
2014-09-18 09:30:00,46.43,46.58,46.33,46.36,118100.0,37.0348,37.1545,36.955,36.979,118100.0
2014-09-18 10:00:00,46.36,46.47,46.27,46.27,49900.0,36.979,37.0667,36.9072,36.9072,49900.0
2014-09-18 10:30:00,46.28,46.4,46.23,46.23,48800.0,36.9152,37.0109,36.8753,36.8753,48800.0
2014-09-18 11:00:00,46.23,46.36,46.23,46.32,35600.0,36.8753,36.979,36.8753,36.9471,35600.0
2014-09-18 11:30:00,46.32,46.41,46.32,46.39,34200.0,36.9471,37.0189,36.9471,37.0029,34200.0
2014-09-18 12:00:00,46.4,46.53,46.39,46.51,27000.0,37.0109,37.1146,37.0029,37.0986,27000.0
2014-09-18 12:30:00,46.5,46.51,46.46,46.48,21600.0,37.0906,37.0986,37.0587,37.0747,21600.0
2014-09-18 13:00:00,46.48,46.5,46.46,46.48,14200.0,37.0747,37.0906,37.0587,37.0747,14200.0
2014-09-18 13:30:00,46.49,46.53,46.46,46.49,23200.0,37.0827,37.1146,37.0587,37.0827,23200.0
2014-09-18 14:00:00,46.49,46.54,46.43,46.45,28600.0,37.0827,37.1226,37.0348,37.0508,28600.0
2014-09-18 14:30:00,46.45,46.51,46.45,46.48,25500.0,37.0508,37.0986,37.0508,37.0747,25500.0
2014-09-18 15:00:00,46.48,46.51,46.47,46.5,35300.0,37.0747,37.0986,37.0667,37.0906,35300.0
2014-09-18 15:30:00,46.5,46.51,46.4,46.41,158000.0,37.0906,37.0986,37.0109,37.0189,158000.0
2014-09-19 09:30:00,46.61,46.66,46.26,46.27,117000.0,37.1784,37.2183,36.8992,36.9072,117000.0
2014-09-19 10:00:00,46.29,46.34,46.1,46.13,43900.0,36.9231,36.963,36.7716,36.7955,43900.0
2014-09-19 10:30:00,46.11,46.16,45.98,46.01,38100.0,36.7796,36.8194,36.6759,36.6998,38100.0
2014-09-19 11:00:00,46.03,46.1,45.91,45.91,60900.0,36.7158,36.7716,36.62,36.62,60900.0
2014-09-19 11:30:00,45.9,45.94,45.82,45.93,56900.0,36.6121,36.644,36.5482,36.636,56900.0
2014-09-19 12:00:00,45.94,45.99,45.93,45.96,52600.0,36.644,36.6838,36.636,36.6599,52600.0
2014-09-19 12:30:00,45.95,46.17,45.95,46.17,71300.0,36.6519,36.8274,36.6519,36.8274,71300.0
2014-09-19 13:00:00,46.17,46.17,45.95,46.04,82200.0,36.8274,36.8274,36.6519,36.7237,82200.0
2014-09-19 13:30:00,46.05,46.1,46.03,46.05,26500.0,36.7317,36.7716,36.7158,36.7317,26500.0
2014-09-19 14:00:00,46.05,46.16,46.04,46.16,33000.0,36.7317,36.8194,36.7237,36.8194,33000.0
2014-09-19 14:30:00,46.16,46.24,46.1,46.22,34400.0,36.8194,36.8833,36.7716,36.8673,34400.0
2014-09-19 15:00:00,46.23,46.27,46.2,46.2,55100.0,36.8753,36.9072,36.8514,36.8514,55100.0
2014-09-19 15:30:00,46.2,46.25,46.09,46.09,152200.0,36.8514,36.8912,36.7636,36.7636,152200.0
2014-09-22 09:30:00,45.79,45.88,45.55,45.85,143200.0,36.5243,36.5961,36.3329,36.5722,143200.0
2014-09-22 10:00:00,45.83,45.88,45.7,45.71,46100.0,36.5562,36.5961,36.4525,36.4605,46100.0
2014-09-22 10:30:00,45.7,45.72,45.59,45.66,55600.0,36.4525,36.4685,36.3648,36.4206,55600.0
2014-09-22 11:00:00,45.65,45.74,45.61,45.63,53000.0,36.4126,36.4844,36.3807,36.3967,53000.0
2014-09-22 11:30:00,45.63,45.63,45.46,45.47,71200.0,36.3967,36.3967,36.2611,36.2691,71200.0
2014-09-22 12:00:00,45.48,45.61,45.44,45.57,67200.0,36.277,36.3807,36.2451,36.3488,67200.0
2014-09-22 12:30:00,45.58,45.6,45.51,45.58,14500.0,36.3568,36.3728,36.301,36.3568,14500.0
2014-09-22 13:00:00,45.57,45.59,45.5,45.57,18100.0,36.3488,36.3648,36.293,36.3488,18100.0
2014-09-22 13:30:00,45.57,45.58,45.5,45.53,17700.0,36.3488,36.3568,36.293,36.3169,17700.0
2014-09-22 14:00:00,45.52,45.59,45.5,45.55,61000.0,36.309,36.3648,36.293,36.3329,61000.0
2014-09-22 14:30:00,45.55,45.62,45.51,45.55,52800.0,36.3329,36.3887,36.301,36.3329,52800.0
2014-09-22 15:00:00,45.55,45.61,45.46,45.53,60300.0,36.3329,36.3807,36.2611,36.3169,60300.0
2014-09-22 15:30:00,45.53,45.56,45.49,45.51,137300.0,36.3169,36.3409,36.285,36.301,137300.0
2014-09-23 09:30:00,45.36,45.49,45.07,45.35,87000.0,36.1813,36.285,35.95,36.1734,87000.0
2014-09-23 10:00:00,45.33,45.62,45.33,45.57,39200.0,36.1574,36.3887,36.1574,36.3488,39200.0
2014-09-23 10:30:00,45.56,45.58,45.45,45.53,56800.0,36.3409,36.3568,36.2531,36.3169,56800.0
2014-09-23 11:00:00,45.53,45.57,45.4,45.51,77900.0,36.3169,36.3488,36.2132,36.301,77900.0
2014-09-23 11:30:00,45.54,45.57,45.45,45.51,65700.0,36.3249,36.3488,36.2531,36.301,65700.0
2014-09-23 12:00:00,45.52,45.59,45.48,45.58,97200.0,36.309,36.3648,36.277,36.3568,97200.0
2014-09-23 12:30:00,45.58,45.68,45.57,45.6,18600.0,36.3568,36.4366,36.3488,36.3728,18600.0
2014-09-23 13:00:00,45.59,45.65,45.55,45.63,35400.0,36.3648,36.4126,36.3329,36.3967,35400.0
2014-09-23 13:30:00,45.64,45.78,45.62,45.71,112500.0,36.4047,36.5163,36.3887,36.4605,112500.0
2014-09-23 14:00:00,45.71,45.74,45.67,45.71,63100.0,36.4605,36.4844,36.4286,36.4605,63100.0
2014-09-23 14:30:00,45.71,45.78,45.7,45.75,132700.0,36.4605,36.5163,36.4525,36.4924,132700.0
2014-09-23 15:00:00,45.75,45.78,45.73,45.76,113300.0,36.4924,36.5163,36.4765,36.5004,113300.0
2014-09-23 15:30:00,45.76,45.83,45.75,45.78,380300.0,36.5004,36.5562,36.4924,36.5163,380300.0
2014-09-24 09:30:00,45.77,45.91,45.66,45.73,125800.0,36.5084,36.62,36.4206,36.4765,125800.0
2014-09-24 10:00:00,45.73,45.78,45.57,45.68,79600.0,36.4765,36.5163,36.3488,36.4366,79600.0
2014-09-24 10:30:00,45.69,45.92,45.66,45.75,49100.0,36.4446,36.628,36.4206,36.4924,49100.0
2014-09-24 11:00:00,45.77,45.9,45.74,45.89,50200.0,36.5084,36.6121,36.4844,36.6041,50200.0
2014-09-24 11:30:00,45.88,45.91,45.74,45.77,39100.0,36.5961,36.62,36.4844,36.5084,39100.0
2014-09-24 12:00:00,45.76,45.8,45.72,45.72,47100.0,36.5004,36.5323,36.4685,36.4685,47100.0
2014-09-24 12:30:00,45.73,45.8,45.69,45.77,54300.0,36.4765,36.5323,36.4446,36.5084,54300.0
2014-09-24 13:00:00,45.77,45.81,45.76,45.8,43500.0,36.5084,36.5403,36.5004,36.5323,43500.0
2014-09-24 13:30:00,45.8,45.83,45.78,45.8,31700.0,36.5323,36.5562,36.5163,36.5323,31700.0
2014-09-24 14:00:00,45.8,45.89,45.78,45.88,50300.0,36.5323,36.6041,36.5163,36.5961,50300.0
2014-09-24 14:30:00,45.89,46.01,45.88,46.0,84400.0,36.6041,36.6998,36.5961,36.6918,84400.0
2014-09-24 15:00:00,45.99,46.01,45.95,45.98,51900.0,36.6838,36.6998,36.6519,36.6759,51900.0
2014-09-24 15:30:00,45.97,46.0,45.79,45.81,298800.0,36.6679,36.6918,36.5243,36.5403,298800.0
2014-09-25 09:30:00,45.52,45.71,45.32,45.44,67400.0,36.309,36.4605,36.1494,36.2451,67400.0
2014-09-25 10:00:00,45.41,45.63,45.34,45.58,191700.0,36.2212,36.3967,36.1654,36.3568,191700.0
2014-09-25 10:30:00,45.58,45.68,45.46,45.63,236100.0,36.3568,36.4366,36.2611,36.3967,236100.0
2014-09-25 11:00:00,45.62,45.66,45.44,45.49,60800.0,36.3887,36.4206,36.2451,36.285,60800.0
2014-09-25 11:30:00,45.51,45.59,45.47,45.53,42400.0,36.301,36.3648,36.2691,36.3169,42400.0
2014-09-25 12:00:00,45.53,45.55,45.5,45.53,51900.0,36.3169,36.3329,36.293,36.3169,51900.0
2014-09-25 12:30:00,45.52,45.53,45.49,45.53,26900.0,36.309,36.3169,36.285,36.3169,26900.0
2014-09-25 13:00:00,45.53,45.63,45.51,45.61,54600.0,36.3169,36.3967,36.301,36.3807,54600.0
2014-09-25 13:30:00,45.62,45.68,45.55,45.57,70800.0,36.3887,36.4366,36.3329,36.3488,70800.0
2014-09-25 14:00:00,45.56,45.63,45.55,45.59,43300.0,36.3409,36.3967,36.3329,36.3648,43300.0
2014-09-25 14:30:00,45.6,45.71,45.57,45.57,151300.0,36.3728,36.4605,36.3488,36.3488,151300.0
2014-09-25 15:00:00,45.56,45.57,45.49,45.54,156600.0,36.3409,36.3488,36.285,36.3249,156600.0
2014-09-25 15:30:00,45.54,45.58,45.45,45.46,231800.0,36.3249,36.3568,36.2531,36.2611,231800.0
2014-09-26 09:30:00,45.45,45.85,45.37,45.84,102000.0,36.2531,36.5722,36.1893,36.5642,102000.0
2014-09-26 10:00:00,45.82,46.06,45.82,45.93,126400.0,36.5482,36.7397,36.5482,36.636,126400.0
2014-09-26 10:30:00,45.93,46.04,45.82,46.01,80900.0,36.636,36.7237,36.5482,36.6998,80900.0
2014-09-26 11:00:00,46.02,46.05,45.94,45.96,89100.0,36.7078,36.7317,36.644,36.6599,89100.0
2014-09-26 11:30:00,45.97,46.13,45.94,46.04,64100.0,36.6679,36.7955,36.644,36.7237,64100.0
2014-09-26 12:00:00,46.04,46.07,45.94,46.01,53700.0,36.7237,36.7477,36.644,36.6998,53700.0
2014-09-26 12:30:00,46.02,46.02,45.87,45.9,50600.0,36.7078,36.7078,36.5881,36.6121,50600.0
2014-09-26 13:00:00,45.89,45.94,45.81,45.93,62300.0,36.6041,36.644,36.5403,36.636,62300.0
2014-09-26 13:30:00,45.93,45.97,45.91,45.93,41700.0,36.636,36.6679,36.62,36.636,41700.0
2014-09-26 14:00:00,45.92,46.03,45.92,45.99,50200.0,36.628,36.7158,36.628,36.6838,50200.0
2014-09-26 14:30:00,46.0,46.12,45.99,46.07,49100.0,36.6918,36.7875,36.6838,36.7477,49100.0
2014-09-26 15:00:00,46.06,46.1,46.0,46.04,92000.0,36.7397,36.7716,36.6918,36.7237,92000.0
2014-09-26 15:30:00,46.03,46.09,45.99,46.06,174600.0,36.7158,36.7636,36.6838,36.7397,174600.0
2014-09-29 09:30:00,45.65,45.78,45.24,45.77,92900.0,36.4126,36.5163,36.0856,36.5084,92900.0
2014-09-29 10:00:00,45.78,45.82,45.68,45.77,76200.0,36.5163,36.5482,36.4366,36.5084,76200.0
2014-09-29 10:30:00,45.72,45.79,45.67,45.78,45400.0,36.4685,36.5243,36.4286,36.5163,45400.0
2014-09-29 11:00:00,45.78,45.97,45.77,45.91,48300.0,36.5163,36.6679,36.5084,36.62,48300.0
2014-09-29 11:30:00,45.93,46.04,45.88,46.02,52200.0,36.636,36.7237,36.5961,36.7078,52200.0
2014-09-29 12:00:00,46.01,46.06,45.94,45.96,43000.0,36.6998,36.7397,36.644,36.6599,43000.0
2014-09-29 12:30:00,45.97,46.0,45.86,45.9,308500.0,36.6679,36.6918,36.5802,36.6121,308500.0
2014-09-29 13:00:00,45.89,45.95,45.81,45.9,28600.0,36.6041,36.6519,36.5403,36.6121,28600.0
2014-09-29 13:30:00,45.9,45.95,45.79,45.82,18200.0,36.6121,36.6519,36.5243,36.5482,18200.0
2014-09-29 14:00:00,45.81,45.85,45.66,45.72,28300.0,36.5403,36.5722,36.4206,36.4685,28300.0
2014-09-29 14:30:00,45.71,45.96,45.71,45.94,50900.0,36.4605,36.6599,36.4605,36.644,50900.0
2014-09-29 15:00:00,45.93,46.02,45.89,46.0,45100.0,36.636,36.7078,36.6041,36.6918,45100.0
2014-09-29 15:30:00,46.01,46.03,45.94,45.99,181500.0,36.6998,36.7158,36.644,36.6838,181500.0
2014-09-30 09:30:00,46.11,46.37,45.91,46.35,136200.0,36.7796,36.987,36.62,36.971,136200.0
2014-09-30 10:00:00,46.34,46.43,46.2,46.23,184400.0,36.963,37.0348,36.8514,36.8753,184400.0
2014-09-30 10:30:00,46.23,46.48,46.2,46.42,59600.0,36.8753,37.0747,36.8514,37.0268,59600.0
2014-09-30 11:00:00,46.41,46.55,46.32,46.4,56900.0,37.0189,37.1305,36.9471,37.0109,56900.0
2014-09-30 11:30:00,46.41,46.43,46.17,46.19,48500.0,37.0189,37.0348,36.8274,36.8434,48500.0
2014-09-30 12:00:00,46.21,46.21,45.93,45.98,96700.0,36.8593,36.8593,36.636,36.6759,96700.0
2014-09-30 12:30:00,45.98,46.01,45.83,45.83,39200.0,36.6759,36.6998,36.5562,36.5562,39200.0
2014-09-30 13:00:00,45.85,45.91,45.8,45.82,43900.0,36.5722,36.62,36.5323,36.5482,43900.0
2014-09-30 13:30:00,45.82,45.86,45.71,45.76,42800.0,36.5482,36.5802,36.4605,36.5004,42800.0
2014-09-30 14:00:00,45.75,45.79,45.66,45.78,68200.0,36.4924,36.5243,36.4206,36.5163,68200.0
2014-09-30 14:30:00,45.77,45.81,45.69,45.8,76900.0,36.5084,36.5403,36.4446,36.5323,76900.0
2014-09-30 15:00:00,45.8,45.81,45.58,45.6,147400.0,36.5323,36.5403,36.3568,36.3728,147400.0
2014-09-30 15:30:00,45.59,45.61,45.43,45.46,502700.0,36.3648,36.3807,36.2372,36.2611,502700.0
2014-10-01 09:30:00,45.24,45.47,45.0,45.21,197500.0,36.0856,36.2691,35.8942,36.0617,197500.0
2014-10-01 10:00:00,45.21,45.46,45.17,45.27,112100.0,36.0617,36.2611,36.0298,36.1095,112100.0
2014-10-01 10:30:00,45.25,45.53,45.25,45.53,61500.0,36.0936,36.3169,36.0936,36.3169,61500.0
2014-10-01 11:00:00,45.54,45.87,45.52,45.84,135700.0,36.3249,36.5881,36.309,36.5642,135700.0
2014-10-01 11:30:00,45.83,45.86,45.69,45.78,67700.0,36.5562,36.5802,36.4446,36.5163,67700.0
2014-10-01 12:00:00,45.78,45.79,45.66,45.72,56600.0,36.5163,36.5243,36.4206,36.4685,56600.0
2014-10-01 12:30:00,45.71,45.71,45.56,45.63,43900.0,36.4605,36.4605,36.3409,36.3967,43900.0
2014-10-01 13:00:00,45.63,45.64,45.43,45.47,61100.0,36.3967,36.4047,36.2372,36.2691,61100.0
2014-10-01 13:30:00,45.47,45.47,45.29,45.36,58500.0,36.2691,36.2691,36.1255,36.1813,58500.0
2014-10-01 14:00:00,45.35,45.42,45.29,45.39,51400.0,36.1734,36.2292,36.1255,36.2053,51400.0
2014-10-01 14:30:00,45.4,45.43,45.32,45.32,57300.0,36.2132,36.2372,36.1494,36.1494,57300.0
2014-10-01 15:00:00,45.32,45.34,45.24,45.31,87400.0,36.1494,36.1654,36.0856,36.1414,87400.0
2014-10-01 15:30:00,45.32,45.46,45.26,45.3,248500.0,36.1494,36.2611,36.1016,36.1335,248500.0
2014-10-02 09:30:00,45.28,45.63,45.22,45.25,199900.0,36.1175,36.3967,36.0697,36.0936,199900.0
2014-10-02 10:00:00,45.25,45.37,45.2,45.29,133400.0,36.0936,36.1893,36.0537,36.1255,133400.0
2014-10-02 10:30:00,45.28,45.33,45.18,45.25,81400.0,36.1175,36.1574,36.0377,36.0936,81400.0
2014-10-02 11:00:00,45.24,45.32,45.13,45.23,222900.0,36.0856,36.1494,35.9979,36.0776,222900.0
2014-10-02 11:30:00,45.23,45.24,45.14,45.2,117300.0,36.0776,36.0856,36.0058,36.0537,117300.0
2014-10-02 12:00:00,45.21,45.46,45.18,45.42,43500.0,36.0617,36.2611,36.0377,36.2292,43500.0
2014-10-02 12:30:00,45.42,45.55,45.33,45.55,56400.0,36.2292,36.3329,36.1574,36.3329,56400.0
2014-10-02 13:00:00,45.54,45.75,45.49,45.71,148600.0,36.3249,36.4924,36.285,36.4605,148600.0
2014-10-02 13:30:00,45.71,45.78,45.67,45.74,64300.0,36.4605,36.5163,36.4286,36.4844,64300.0
2014-10-02 14:00:00,45.7,45.84,45.69,45.81,84700.0,36.4525,36.5642,36.4446,36.5403,84700.0
2014-10-02 14:30:00,45.81,45.95,45.78,45.82,94000.0,36.5403,36.6519,36.5163,36.5482,94000.0
2014-10-02 15:00:00,45.82,45.87,45.73,45.77,191600.0,36.5482,36.5881,36.4765,36.5084,191600.0
2014-10-02 15:30:00,45.77,45.91,45.73,45.76,602800.0,36.5084,36.62,36.4765,36.5004,602800.0
2014-10-03 09:30:00,46.14,46.46,46.03,46.36,156400.0,36.8035,37.0587,36.7158,36.979,156400.0
2014-10-03 10:00:00,46.36,46.49,46.25,46.26,127900.0,36.979,37.0827,36.8912,36.8992,127900.0
2014-10-03 10:30:00,46.24,46.26,46.04,46.25,128400.0,36.8833,36.8992,36.7237,36.8912,128400.0
2014-10-03 11:00:00,46.23,46.45,46.22,46.3,115800.0,36.8753,37.0508,36.8673,36.9311,115800.0
2014-10-03 11:30:00,46.34,46.35,46.25,46.3,70500.0,36.963,36.971,36.8912,36.9311,70500.0
2014-10-03 12:00:00,46.3,46.36,46.27,46.29,61600.0,36.9311,36.979,36.9072,36.9231,61600.0
2014-10-03 12:30:00,46.3,46.33,46.23,46.27,80600.0,36.9311,36.955,36.8753,36.9072,80600.0
2014-10-03 13:00:00,46.28,46.32,46.23,46.26,76600.0,36.9152,36.9471,36.8753,36.8992,76600.0
2014-10-03 13:30:00,46.26,46.27,46.17,46.21,61000.0,36.8992,36.9072,36.8274,36.8593,61000.0
2014-10-03 14:00:00,46.22,46.38,46.21,46.35,76400.0,36.8673,36.9949,36.8593,36.971,76400.0
2014-10-03 14:30:00,46.34,46.43,46.34,46.4,75600.0,36.963,37.0348,36.963,37.0109,75600.0
2014-10-03 15:00:00,46.4,46.48,46.36,46.47,149900.0,37.0109,37.0747,36.979,37.0667,149900.0
2014-10-03 15:30:00,46.46,46.51,46.4,46.43,313500.0,37.0587,37.0986,37.0109,37.0348,313500.0
2014-10-06 09:30:00,46.73,47.37,46.71,47.19,263200.0,37.2741,37.7846,37.2582,37.641,263200.0
2014-10-06 10:00:00,47.23,47.23,46.77,46.84,82900.0,37.6729,37.6729,37.306,37.3618,82900.0
2014-10-06 10:30:00,46.83,46.87,46.69,46.84,66800.0,37.3539,37.3858,37.2422,37.3618,66800.0
2014-10-06 11:00:00,46.83,46.95,46.78,46.87,48000.0,37.3539,37.4496,37.314,37.3858,48000.0
2014-10-06 11:30:00,46.89,46.91,46.61,46.68,37600.0,37.4017,37.4177,37.1784,37.2342,37600.0
2014-10-06 12:00:00,46.69,46.94,46.69,46.83,33500.0,37.2422,37.4416,37.2422,37.3539,33500.0
2014-10-06 12:30:00,46.82,46.82,46.58,46.61,52600.0,37.3459,37.3459,37.1545,37.1784,52600.0
2014-10-06 13:00:00,46.61,46.93,46.57,46.93,45000.0,37.1784,37.4336,37.1465,37.4336,45000.0
2014-10-06 13:30:00,46.94,46.96,46.86,46.92,71400.0,37.4416,37.4576,37.3778,37.4257,71400.0
2014-10-06 14:00:00,46.92,47.19,46.87,47.11,147000.0,37.4257,37.641,37.3858,37.5772,147000.0
2014-10-06 14:30:00,47.1,47.13,46.96,47.03,85500.0,37.5692,37.5932,37.4576,37.5134,85500.0
2014-10-06 15:00:00,47.03,47.1,46.99,47.04,100200.0,37.5134,37.5692,37.4815,37.5214,100200.0
2014-10-06 15:30:00,47.04,47.18,47.0,47.11,444900.0,37.5214,37.633,37.4895,37.5772,444900.0
2014-10-07 09:30:00,44.5,44.94,43.66,43.96,1242000.0,35.4953,35.8463,34.8253,35.0646,1242000.0
2014-10-07 10:00:00,43.93,44.32,43.6,43.78,683500.0,35.0407,35.3518,34.7775,34.921,683500.0
2014-10-07 10:30:00,43.79,44.05,43.35,43.37,485500.0,34.929,35.1364,34.5781,34.594,485500.0
2014-10-07 11:00:00,43.36,43.48,42.85,43.08,401300.0,34.586,34.6817,34.1792,34.3627,401300.0
2014-10-07 11:30:00,43.08,43.47,42.9,43.45,392300.0,34.3627,34.6738,34.2191,34.6578,392300.0
2014-10-07 12:00:00,43.45,43.58,43.15,43.15,365400.0,34.6578,34.7615,34.4185,34.4185,365400.0
2014-10-07 12:30:00,43.15,43.28,43.04,43.22,198900.0,34.4185,34.5222,34.3308,34.4744,198900.0
2014-10-07 13:00:00,43.21,43.21,42.88,42.95,288100.0,34.4664,34.4664,34.2032,34.259,288100.0
2014-10-07 13:30:00,42.96,43.0,42.42,42.47,266700.0,34.267,34.2989,33.8362,33.8761,266700.0
2014-10-07 14:00:00,42.48,42.49,42.22,42.36,236300.0,33.8841,33.8921,33.6767,33.7884,236300.0
2014-10-07 14:30:00,42.35,42.57,42.23,42.51,402800.0,33.7804,33.9559,33.6847,33.908,402800.0
2014-10-07 15:00:00,42.51,42.52,42.0,42.05,496100.0,33.908,33.916,33.5012,33.5411,496100.0
2014-10-07 15:30:00,42.04,42.16,42.02,42.13,993100.0,33.5331,33.6289,33.5172,33.6049,993100.0
2014-10-08 09:30:00,42.68,43.0,42.0,42.02,827900.0,34.0436,34.2989,33.5012,33.5172,827900.0
2014-10-08 10:00:00,42.03,42.26,41.89,42.01,551300.0,33.5252,33.7086,33.4135,33.5092,551300.0
2014-10-08 10:30:00,42.01,42.25,41.98,42.0,404100.0,33.5092,33.7006,33.4853,33.5012,404100.0
2014-10-08 11:00:00,42.01,42.08,41.99,42.02,249200.0,33.5092,33.565,33.4933,33.5172,249200.0
2014-10-08 11:30:00,42.01,42.11,41.99,42.0,200500.0,33.5092,33.589,33.4933,33.5012,200500.0
2014-10-08 12:00:00,42.01,42.05,41.83,41.92,309300.0,33.5092,33.5411,33.3656,33.4374,309300.0
2014-10-08 12:30:00,41.92,42.1,41.9,42.02,160500.0,33.4374,33.581,33.4215,33.5172,160500.0
2014-10-08 13:00:00,42.02,42.17,42.0,42.09,127500.0,33.5172,33.6368,33.5012,33.573,127500.0
2014-10-08 13:30:00,42.1,42.21,42.07,42.13,127400.0,33.581,33.6687,33.5571,33.6049,127400.0
2014-10-08 14:00:00,42.13,42.47,42.13,42.34,134100.0,33.6049,33.8761,33.6049,33.7724,134100.0
2014-10-08 14:30:00,42.34,42.65,42.34,42.47,284100.0,33.7724,34.0197,33.7724,33.8761,284100.0
2014-10-08 15:00:00,42.48,42.79,42.48,42.72,273600.0,33.8841,34.1314,33.8841,34.0755,273600.0
2014-10-08 15:30:00,42.73,42.87,42.62,42.75,471100.0,34.0835,34.1952,33.9958,34.0995,471100.0
2014-10-09 09:30:00,42.63,42.91,42.3,42.39,148600.0,34.0037,34.2271,33.7405,33.8123,148600.0
2014-10-09 10:00:00,42.4,42.78,42.39,42.63,126700.0,33.8203,34.1234,33.8123,34.0037,126700.0
2014-10-09 10:30:00,42.62,42.62,42.45,42.59,57600.0,33.9958,33.9958,33.8602,33.9718,57600.0
2014-10-09 11:00:00,42.59,42.65,42.4,42.44,66300.0,33.9718,34.0197,33.8203,33.8522,66300.0
2014-10-09 11:30:00,42.45,42.48,42.18,42.27,102800.0,33.8602,33.8841,33.6448,33.7166,102800.0
2014-10-09 12:00:00,42.26,42.36,42.18,42.25,127300.0,33.7086,33.7884,33.6448,33.7006,127300.0
2014-10-09 12:30:00,42.25,42.58,42.2,42.56,83900.0,33.7006,33.9639,33.6608,33.9479,83900.0
2014-10-09 13:00:00,42.56,42.58,42.31,42.5,192800.0,33.9479,33.9639,33.7485,33.9001,192800.0
2014-10-09 13:30:00,42.49,42.87,42.48,42.6,124200.0,33.8921,34.1952,33.8841,33.9798,124200.0
2014-10-09 14:00:00,42.58,42.58,42.3,42.3,95900.0,33.9639,33.9639,33.7405,33.7405,95900.0
2014-10-09 14:30:00,42.29,42.41,42.23,42.24,149400.0,33.7325,33.8283,33.6847,33.6927,149400.0
2014-10-09 15:00:00,42.23,42.42,42.23,42.36,172300.0,33.6847,33.8362,33.6847,33.7884,172300.0
2014-10-09 15:30:00,42.37,42.44,42.22,42.23,304900.0,33.7964,33.8522,33.6767,33.6847,304900.0
2014-10-10 09:30:00,42.15,42.55,42.0,42.52,167600.0,33.6209,33.9399,33.5012,33.916,167600.0
2014-10-10 10:00:00,42.52,42.54,42.16,42.2,119800.0,33.916,33.932,33.6289,33.6608,119800.0
2014-10-10 10:30:00,42.19,42.37,42.13,42.3,156700.0,33.6528,33.7964,33.6049,33.7405,156700.0
2014-10-10 11:00:00,42.31,42.5,42.16,42.16,97200.0,33.7485,33.9001,33.6289,33.6289,97200.0
2014-10-10 11:30:00,42.16,42.37,42.12,42.35,194400.0,33.6289,33.7964,33.5969,33.7804,194400.0
2014-10-10 12:00:00,42.36,42.8,42.36,42.74,93400.0,33.7884,34.1393,33.7884,34.0915,93400.0
2014-10-10 12:30:00,42.74,42.91,42.7,42.76,50100.0,34.0915,34.2271,34.0596,34.1074,50100.0
2014-10-10 13:00:00,42.73,42.8,42.46,42.48,75000.0,34.0835,34.1393,33.8681,33.8841,75000.0
2014-10-10 13:30:00,42.48,42.61,42.48,42.49,61000.0,33.8841,33.9878,33.8841,33.8921,61000.0
2014-10-10 14:00:00,42.5,42.59,42.42,42.47,74600.0,33.9001,33.9718,33.8362,33.8761,74600.0
2014-10-10 14:30:00,42.47,42.48,42.3,42.37,76200.0,33.8761,33.8841,33.7405,33.7964,76200.0
2014-10-10 15:00:00,42.38,42.4,42.14,42.23,152600.0,33.8043,33.8203,33.6129,33.6847,152600.0
2014-10-10 15:30:00,42.24,42.27,42.05,42.07,373600.0,33.6927,33.7166,33.5411,33.5571,373600.0
2014-10-13 09:30:00,42.22,42.95,42.12,42.66,141100.0,33.6767,34.259,33.5969,34.0277,141100.0
2014-10-13 10:00:00,42.66,42.98,42.66,42.82,207700.0,34.0277,34.2829,34.0277,34.1553,207700.0
2014-10-13 10:30:00,42.82,42.99,42.81,42.93,207400.0,34.1553,34.2909,34.1473,34.243,207400.0
2014-10-13 11:00:00,42.91,42.97,42.84,42.85,153000.0,34.2271,34.2749,34.1713,34.1792,153000.0
2014-10-13 11:30:00,42.85,42.93,42.77,42.85,91800.0,34.1792,34.243,34.1154,34.1792,91800.0
2014-10-13 12:00:00,42.86,42.91,42.76,42.88,82900.0,34.1872,34.2271,34.1074,34.2032,82900.0
2014-10-13 12:30:00,42.86,42.9,42.84,42.88,119700.0,34.1872,34.2191,34.1713,34.2032,119700.0
2014-10-13 13:00:00,42.89,42.94,42.86,42.91,128000.0,34.2111,34.251,34.1872,34.2271,128000.0
2014-10-13 13:30:00,42.91,43.19,42.87,43.09,165800.0,34.2271,34.4504,34.1952,34.3707,165800.0
2014-10-13 14:00:00,43.1,43.1,42.97,43.09,79700.0,34.3786,34.3786,34.2749,34.3707,79700.0
2014-10-13 14:30:00,43.07,43.07,42.75,42.78,164200.0,34.3547,34.3547,34.0995,34.1234,164200.0
2014-10-13 15:00:00,42.79,42.86,42.65,42.65,142600.0,34.1314,34.1872,34.0197,34.0197,142600.0
2014-10-13 15:30:00,42.65,42.68,42.33,42.37,273900.0,34.0197,34.0436,33.7645,33.7964,273900.0
2014-10-14 09:30:00,42.63,43.5,42.52,43.4,152300.0,34.0037,34.6977,33.916,34.6179,152300.0
2014-10-14 10:00:00,43.42,43.57,43.31,43.5,250900.0,34.6339,34.7535,34.5461,34.6977,250900.0
2014-10-14 10:30:00,43.48,44.02,43.41,43.96,183700.0,34.6817,35.1125,34.6259,35.0646,183700.0
2014-10-14 11:00:00,43.97,44.12,43.75,44.11,124000.0,35.0726,35.1922,34.8971,35.1843,124000.0
2014-10-14 11:30:00,44.11,44.67,44.08,44.55,138100.0,35.1843,35.6309,35.1603,35.5352,138100.0
2014-10-14 12:00:00,44.57,44.68,44.05,44.13,133000.0,35.5512,35.6389,35.1364,35.2002,133000.0
2014-10-14 12:30:00,44.13,44.23,43.98,44.2,96600.0,35.2002,35.28,35.0806,35.2561,96600.0
2014-10-14 13:00:00,44.22,44.34,44.0,44.02,91100.0,35.272,35.3677,35.0965,35.1125,91100.0
2014-10-14 13:30:00,44.0,44.19,43.94,44.02,88500.0,35.0965,35.2481,35.0487,35.1125,88500.0
2014-10-14 14:00:00,44.01,44.08,43.81,43.83,137400.0,35.1045,35.1603,34.945,34.9609,137400.0
2014-10-14 14:30:00,43.82,43.88,43.66,43.72,151600.0,34.9529,35.0008,34.8253,34.8732,151600.0
2014-10-14 15:00:00,43.74,43.82,43.31,43.54,126900.0,34.8891,34.9529,34.5461,34.7296,126900.0
2014-10-14 15:30:00,43.52,43.72,43.41,43.61,280600.0,34.7137,34.8732,34.6259,34.7854,280600.0
2014-10-15 09:30:00,43.19,44.41,42.93,44.41,202200.0,34.4504,35.4236,34.243,35.4236,202200.0
2014-10-15 10:00:00,44.41,44.78,44.37,44.47,182500.0,35.4236,35.7187,35.3917,35.4714,182500.0
2014-10-15 10:30:00,44.49,44.5,44.01,44.07,107200.0,35.4874,35.4953,35.1045,35.1524,107200.0
2014-10-15 11:00:00,44.07,44.33,44.0,44.06,121000.0,35.1524,35.3597,35.0965,35.1444,121000.0
2014-10-15 11:30:00,44.06,44.19,43.92,44.12,133300.0,35.1444,35.2481,35.0327,35.1922,133300.0
2014-10-15 12:00:00,44.11,44.17,43.9,43.99,73500.0,35.1843,35.2321,35.0168,35.0885,73500.0
2014-10-15 12:30:00,44.0,44.04,43.89,43.98,112900.0,35.0965,35.1284,35.0088,35.0806,112900.0
2014-10-15 13:00:00,43.95,44.1,43.59,43.63,79400.0,35.0566,35.1763,34.7695,34.8014,79400.0
2014-10-15 13:30:00,43.61,44.02,43.53,43.94,89800.0,34.7854,35.1125,34.7216,35.0487,89800.0
2014-10-15 14:00:00,43.95,44.36,43.78,44.26,173900.0,35.0566,35.3837,34.921,35.3039,173900.0
2014-10-15 14:30:00,44.26,44.6,44.22,44.56,155800.0,35.3039,35.5751,35.272,35.5432,155800.0
2014-10-15 15:00:00,44.56,44.77,44.34,44.77,145600.0,35.5432,35.7107,35.3677,35.7107,145600.0
2014-10-15 15:30:00,44.8,45.08,44.77,44.77,413700.0,35.7346,35.958,35.7107,35.7107,413700.0
2014-10-16 09:30:00,44.14,45.02,44.02,44.81,173200.0,35.2082,35.9101,35.1125,35.7426,173200.0
2014-10-16 10:00:00,44.79,45.07,44.49,44.64,116000.0,35.7267,35.95,35.4874,35.607,116000.0
2014-10-16 10:30:00,44.66,45.29,44.62,45.06,119300.0,35.623,36.1255,35.5911,35.942,119300.0
2014-10-16 11:00:00,45.06,45.37,44.9,45.37,77800.0,35.942,36.1893,35.8144,36.1893,77800.0
2014-10-16 11:30:00,45.37,45.39,45.05,45.13,87800.0,36.1893,36.2053,35.9341,35.9979,87800.0
2014-10-16 12:00:00,45.12,45.3,45.05,45.11,66100.0,35.9899,36.1335,35.9341,35.9819,66100.0
2014-10-16 12:30:00,45.11,45.31,45.03,45.28,67200.0,35.9819,36.1414,35.9181,36.1175,67200.0
2014-10-16 13:00:00,45.29,45.46,45.24,45.25,86900.0,36.1255,36.2611,36.0856,36.0936,86900.0
2014-10-16 13:30:00,45.25,45.45,45.13,45.13,81500.0,36.0936,36.2531,35.9979,35.9979,81500.0
2014-10-16 14:00:00,45.13,45.32,45.05,45.1,86500.0,35.9979,36.1494,35.9341,35.9739,86500.0
2014-10-16 14:30:00,45.1,45.23,44.97,45.11,102500.0,35.9739,36.0776,35.8702,35.9819,102500.0
2014-10-16 15:00:00,45.11,45.29,45.0,45.16,121200.0,35.9819,36.1255,35.8942,36.0218,121200.0
2014-10-16 15:30:00,45.17,45.38,45.08,45.25,213200.0,36.0298,36.1973,35.958,36.0936,213200.0
2014-10-17 09:30:00,45.41,45.47,44.53,44.54,245100.0,36.2212,36.2691,35.5193,35.5273,245100.0
2014-10-17 10:00:00,44.55,45.03,44.51,44.95,88800.0,35.5352,35.9181,35.5033,35.8543,88800.0
2014-10-17 10:30:00,44.94,44.96,44.27,44.29,187400.0,35.8463,35.8623,35.3119,35.3278,187400.0
2014-10-17 11:00:00,44.29,44.5,44.27,44.44,78800.0,35.3278,35.4953,35.3119,35.4475,78800.0
2014-10-17 11:30:00,44.46,44.61,44.41,44.42,64300.0,35.4634,35.5831,35.4236,35.4315,64300.0
2014-10-17 12:00:00,44.43,44.52,44.28,44.32,63700.0,35.4395,35.5113,35.3199,35.3518,63700.0
2014-10-17 12:30:00,44.31,44.35,44.04,44.09,75400.0,35.3438,35.3757,35.1284,35.1683,75400.0
2014-10-17 13:00:00,44.11,44.14,43.88,43.99,101700.0,35.1843,35.2082,35.0008,35.0885,101700.0
2014-10-17 13:30:00,43.99,44.15,43.81,43.88,86000.0,35.0885,35.2162,34.945,35.0008,86000.0
2014-10-17 14:00:00,43.88,43.88,43.55,43.68,166300.0,35.0008,35.0008,34.7376,34.8413,166300.0
2014-10-17 14:30:00,43.67,43.81,43.5,43.54,186900.0,34.8333,34.945,34.6977,34.7296,186900.0
2014-10-17 15:00:00,43.54,43.81,43.48,43.52,282800.0,34.7296,34.945,34.6817,34.7137,282800.0
2014-10-17 15:30:00,43.53,43.67,43.45,43.53,470600.0,34.7216,34.8333,34.6578,34.7216,470600.0
2014-10-20 09:30:00,43.5,43.51,42.44,42.6,198600.0,34.6977,34.7057,33.8522,33.9798,198600.0
2014-10-20 10:00:00,42.61,42.84,42.52,42.73,143200.0,33.9878,34.1713,33.916,34.0835,143200.0
2014-10-20 10:30:00,42.74,42.85,42.55,42.73,144900.0,34.0915,34.1792,33.9399,34.0835,144900.0
2014-10-20 11:00:00,42.73,42.92,42.63,42.77,87100.0,34.0835,34.2351,34.0037,34.1154,87100.0
2014-10-20 11:30:00,42.76,43.02,42.73,43.01,109700.0,34.1074,34.3148,34.0835,34.3069,109700.0
2014-10-20 12:00:00,43.0,43.04,42.9,42.99,76400.0,34.2989,34.3308,34.2191,34.2909,76400.0
2014-10-20 12:30:00,43.0,43.06,42.91,42.93,77700.0,34.2989,34.3467,34.2271,34.243,77700.0
2014-10-20 13:00:00,42.92,43.12,42.91,43.07,69200.0,34.2351,34.3946,34.2271,34.3547,69200.0
2014-10-20 13:30:00,43.08,43.21,43.01,43.15,65000.0,34.3627,34.4664,34.3069,34.4185,65000.0
2014-10-20 14:00:00,43.16,43.3,43.01,43.09,71100.0,34.4265,34.5382,34.3069,34.3707,71100.0
2014-10-20 14:30:00,43.1,43.16,43.05,43.08,75000.0,34.3786,34.4265,34.3388,34.3627,75000.0
2014-10-20 15:00:00,43.09,43.22,43.0,43.16,156800.0,34.3707,34.4744,34.2989,34.4265,156800.0
2014-10-20 15:30:00,43.17,43.42,43.15,43.38,362200.0,34.4345,34.6339,34.4185,34.602,362200.0
2014-10-21 09:30:00,43.76,44.35,43.53,44.33,125300.0,34.9051,35.3757,34.7216,35.3597,125300.0
2014-10-21 10:00:00,44.36,44.45,44.19,44.34,86500.0,35.3837,35.4555,35.2481,35.3677,86500.0
2014-10-21 10:30:00,44.35,44.5,44.32,44.36,56800.0,35.3757,35.4953,35.3518,35.3837,56800.0
2014-10-21 11:00:00,44.37,44.56,44.35,44.55,63900.0,35.3917,35.5432,35.3757,35.5352,63900.0
2014-10-21 11:30:00,44.55,44.67,44.53,44.63,58100.0,35.5352,35.6309,35.5193,35.599,58100.0
2014-10-21 12:00:00,44.64,44.74,44.63,44.66,49000.0,35.607,35.6868,35.599,35.623,49000.0
2014-10-21 12:30:00,44.66,44.66,44.47,44.49,42400.0,35.623,35.623,35.4714,35.4874,42400.0
2014-10-21 13:00:00,44.49,44.52,44.47,44.51,25900.0,35.4874,35.5113,35.4714,35.5033,25900.0
2014-10-21 13:30:00,44.52,44.6,44.51,44.59,49600.0,35.5113,35.5751,35.5033,35.5671,49600.0
2014-10-21 14:00:00,44.59,44.75,44.56,44.74,60300.0,35.5671,35.6948,35.5432,35.6868,60300.0
2014-10-21 14:30:00,44.73,44.76,44.65,44.73,69000.0,35.6788,35.7027,35.615,35.6788,69000.0
2014-10-21 15:00:00,44.73,44.83,44.72,44.75,85800.0,35.6788,35.7586,35.6708,35.6948,85800.0
2014-10-21 15:30:00,44.75,44.75,44.61,44.7,194800.0,35.6948,35.6948,35.5831,35.6549,194800.0
2014-10-22 09:30:00,44.81,45.3,44.62,45.24,88600.0,35.7426,36.1335,35.5911,36.0856,88600.0
2014-10-22 10:00:00,45.25,45.27,45.12,45.2,89700.0,36.0936,36.1095,35.9899,36.0537,89700.0
2014-10-22 10:30:00,45.18,45.18,44.85,44.86,105500.0,36.0377,36.0377,35.7745,35.7825,105500.0
2014-10-22 11:00:00,44.86,44.96,44.73,44.75,50900.0,35.7825,35.8623,35.6788,35.6948,50900.0
2014-10-22 11:30:00,44.75,44.86,44.72,44.73,42000.0,35.6948,35.7825,35.6708,35.6788,42000.0
2014-10-22 12:00:00,44.74,44.76,44.55,44.58,54100.0,35.6868,35.7027,35.5352,35.5592,54100.0
2014-10-22 12:30:00,44.58,44.58,44.35,44.41,56200.0,35.5592,35.5592,35.3757,35.4236,56200.0
2014-10-22 13:00:00,44.41,44.51,44.26,44.26,49900.0,35.4236,35.5033,35.3039,35.3039,49900.0
2014-10-22 13:30:00,44.27,44.33,44.18,44.19,38900.0,35.3119,35.3597,35.2401,35.2481,38900.0
2014-10-22 14:00:00,44.19,44.21,44.06,44.12,51300.0,35.2481,35.264,35.1444,35.1922,51300.0
2014-10-22 14:30:00,44.12,44.25,44.02,44.25,50400.0,35.1922,35.2959,35.1125,35.2959,50400.0
2014-10-22 15:00:00,44.26,44.26,44.1,44.13,61800.0,35.3039,35.3039,35.1763,35.2002,61800.0
2014-10-22 15:30:00,44.13,44.14,43.96,43.99,139500.0,35.2002,35.2082,35.0646,35.0885,139500.0
2014-10-23 09:30:00,44.72,45.15,44.52,44.8,99100.0,35.6708,36.0138,35.5113,35.7346,99100.0
2014-10-23 10:00:00,44.85,45.24,44.8,45.02,65300.0,35.7745,36.0856,35.7346,35.9101,65300.0
2014-10-23 10:30:00,45.03,45.15,44.97,45.11,55300.0,35.9181,36.0138,35.8702,35.9819,55300.0
2014-10-23 11:00:00,45.13,45.21,44.91,44.93,68100.0,35.9979,36.0617,35.8224,35.8383,68100.0
2014-10-23 11:30:00,44.93,44.96,44.82,44.96,62500.0,35.8383,35.8623,35.7506,35.8623,62500.0
2014-10-23 12:00:00,44.96,45.2,44.94,45.2,40900.0,35.8623,36.0537,35.8463,36.0537,40900.0
2014-10-23 12:30:00,45.2,45.25,45.15,45.19,56300.0,36.0537,36.0936,36.0138,36.0457,56300.0
2014-10-23 13:00:00,45.19,45.26,45.15,45.18,54300.0,36.0457,36.1016,36.0138,36.0377,54300.0
2014-10-23 13:30:00,45.19,45.25,45.15,45.15,67600.0,36.0457,36.0936,36.0138,36.0138,67600.0
2014-10-23 14:00:00,45.15,45.21,45.13,45.13,104900.0,36.0138,36.0617,35.9979,35.9979,104900.0
2014-10-23 14:30:00,45.13,45.13,44.85,44.94,104000.0,35.9979,35.9979,35.7745,35.8463,104000.0
2014-10-23 15:00:00,44.94,45.02,44.84,44.98,121800.0,35.8463,35.9101,35.7665,35.8782,121800.0
2014-10-23 15:30:00,44.98,45.09,44.92,45.0,242100.0,35.8782,35.966,35.8304,35.8942,242100.0
2014-10-24 09:30:00,45.02,45.2,44.65,44.77,126900.0,35.9101,36.0537,35.615,35.7107,126900.0
2014-10-24 10:00:00,44.77,45.11,44.75,44.97,44200.0,35.7107,35.9819,35.6948,35.8702,44200.0
2014-10-24 10:30:00,44.97,45.15,44.96,45.03,47900.0,35.8702,36.0138,35.8623,35.9181,47900.0
2014-10-24 11:00:00,45.05,45.06,44.84,45.05,38200.0,35.9341,35.942,35.7665,35.9341,38200.0
2014-10-24 11:30:00,45.06,45.27,45.06,45.18,40900.0,35.942,36.1095,35.942,36.0377,40900.0
2014-10-24 12:00:00,45.19,45.53,45.17,45.49,80200.0,36.0457,36.3169,36.0298,36.285,80200.0
2014-10-24 12:30:00,45.47,45.53,45.18,45.24,64800.0,36.2691,36.3169,36.0377,36.0856,64800.0
2014-10-24 13:00:00,45.24,45.35,45.24,45.35,25900.0,36.0856,36.1734,36.0856,36.1734,25900.0
2014-10-24 13:30:00,45.35,45.45,45.3,45.42,24600.0,36.1734,36.2531,36.1335,36.2292,24600.0
2014-10-24 14:00:00,45.42,45.43,45.32,45.33,33900.0,36.2292,36.2372,36.1494,36.1574,33900.0
2014-10-24 14:30:00,45.34,45.43,45.33,45.39,34200.0,36.1654,36.2372,36.1574,36.2053,34200.0
2014-10-24 15:00:00,45.39,45.42,45.33,45.39,56200.0,36.2053,36.2292,36.1574,36.2053,56200.0
2014-10-24 15:30:00,45.39,45.42,45.27,45.31,158200.0,36.2053,36.2292,36.1095,36.1414,158200.0
2014-10-27 09:30:00,44.97,45.03,44.2,44.34,79600.0,35.8702,35.9181,35.2561,35.3677,79600.0
2014-10-27 10:00:00,44.35,44.58,44.27,44.56,51600.0,35.3757,35.5592,35.3119,35.5432,51600.0
2014-10-27 10:30:00,44.56,44.7,44.47,44.7,73200.0,35.5432,35.6549,35.4714,35.6549,73200.0
2014-10-27 11:00:00,44.68,44.82,44.63,44.64,31900.0,35.6389,35.7506,35.599,35.607,31900.0
2014-10-27 11:30:00,44.66,44.67,44.4,44.48,50000.0,35.623,35.6309,35.4156,35.4794,50000.0
2014-10-27 12:00:00,44.48,44.51,44.39,44.48,46700.0,35.4794,35.5033,35.4076,35.4794,46700.0
2014-10-27 12:30:00,44.48,44.55,44.45,44.54,25300.0,35.4794,35.5352,35.4555,35.5273,25300.0
2014-10-27 13:00:00,44.54,44.62,44.53,44.53,32000.0,35.5273,35.5911,35.5193,35.5193,32000.0
2014-10-27 13:30:00,44.53,44.56,44.48,44.55,48500.0,35.5193,35.5432,35.4794,35.5352,48500.0
2014-10-27 14:00:00,44.55,44.59,44.51,44.55,62000.0,35.5352,35.5671,35.5033,35.5352,62000.0
2014-10-27 14:30:00,44.54,44.54,44.39,44.42,146200.0,35.5273,35.5273,35.4076,35.4315,146200.0
2014-10-27 15:00:00,44.43,44.47,44.38,44.4,165100.0,35.4395,35.4714,35.3996,35.4156,165100.0
2014-10-27 15:30:00,44.4,44.67,44.4,44.64,287800.0,35.4156,35.6309,35.4156,35.607,287800.0
2014-10-28 09:30:00,45.11,46.13,44.86,45.89,299200.0,35.9819,36.7955,35.7825,36.6041,299200.0
2014-10-28 10:00:00,45.88,46.06,45.12,45.71,207400.0,36.5961,36.7397,35.9899,36.4605,207400.0
2014-10-28 10:30:00,45.68,45.69,45.1,45.18,172700.0,36.4366,36.4446,35.9739,36.0377,172700.0
2014-10-28 11:00:00,45.16,45.29,44.96,45.12,193400.0,36.0218,36.1255,35.8623,35.9899,193400.0
2014-10-28 11:30:00,45.15,45.24,44.82,44.88,114000.0,36.0138,36.0856,35.7506,35.7985,114000.0
2014-10-28 12:00:00,44.88,45.02,44.85,44.85,99400.0,35.7985,35.9101,35.7745,35.7745,99400.0
2014-10-28 12:30:00,44.86,44.86,44.51,44.68,133600.0,35.7825,35.7825,35.5033,35.6389,133600.0
2014-10-28 13:00:00,44.68,45.02,44.68,45.02,76600.0,35.6389,35.9101,35.6389,35.9101,76600.0
2014-10-28 13:30:00,45.02,45.22,44.9,45.21,76700.0,35.9101,36.0697,35.8144,36.0617,76700.0
2014-10-28 14:00:00,45.21,45.21,44.82,44.97,146000.0,36.0617,36.0617,35.7506,35.8702,146000.0
2014-10-28 14:30:00,44.95,45.11,44.9,45.07,171000.0,35.8543,35.9819,35.8144,35.95,171000.0
2014-10-28 15:00:00,45.07,45.24,45.02,45.22,183400.0,35.95,36.0856,35.9101,36.0697,183400.0
2014-10-28 15:30:00,45.21,45.27,45.07,45.26,365500.0,36.0617,36.1095,35.95,36.1016,365500.0
2014-10-29 09:30:00,45.31,45.74,45.01,45.01,104900.0,36.1414,36.4844,35.9021,35.9021,104900.0
2014-10-29 10:00:00,45.02,45.02,44.6,44.65,98500.0,35.9101,35.9101,35.5751,35.615,98500.0
2014-10-29 10:30:00,44.65,45.01,44.39,44.5,98500.0,35.615,35.9021,35.4076,35.4953,98500.0
2014-10-29 11:00:00,44.51,44.68,44.48,44.65,102300.0,35.5033,35.6389,35.4794,35.615,102300.0
2014-10-29 11:30:00,44.64,44.64,44.38,44.49,132100.0,35.607,35.607,35.3996,35.4874,132100.0
2014-10-29 12:00:00,44.49,44.5,44.26,44.37,80200.0,35.4874,35.4953,35.3039,35.3917,80200.0
2014-10-29 12:30:00,44.38,44.38,44.2,44.26,81300.0,35.3996,35.3996,35.2561,35.3039,81300.0
2014-10-29 13:00:00,44.28,44.44,44.26,44.44,67000.0,35.3199,35.4475,35.3039,35.4475,67000.0
2014-10-29 13:30:00,44.44,44.54,44.38,44.53,88100.0,35.4475,35.5273,35.3996,35.5193,88100.0
2014-10-29 14:00:00,44.53,44.55,44.23,44.53,109600.0,35.5193,35.5352,35.28,35.5193,109600.0
2014-10-29 14:30:00,44.53,44.55,44.21,44.38,104400.0,35.5193,35.5352,35.264,35.3996,104400.0
2014-10-29 15:00:00,44.4,44.42,44.14,44.27,125300.0,35.4156,35.4315,35.2082,35.3119,125300.0
2014-10-29 15:30:00,44.28,44.48,44.26,44.3,342900.0,35.3199,35.4794,35.3039,35.3358,342900.0
2014-10-30 09:30:00,44.07,44.17,43.61,43.65,123500.0,35.1524,35.2321,34.7854,34.8173,123500.0
2014-10-30 10:00:00,43.64,43.91,43.59,43.85,71900.0,34.8094,35.0247,34.7695,34.9769,71900.0
2014-10-30 10:30:00,43.89,43.93,43.8,43.84,85700.0,35.0088,35.0407,34.937,34.9689,85700.0
2014-10-30 11:00:00,43.84,43.85,43.52,43.52,90700.0,34.9689,34.9769,34.7137,34.7137,90700.0
2014-10-30 11:30:00,43.53,43.58,43.46,43.55,101000.0,34.7216,34.7615,34.6658,34.7376,101000.0
2014-10-30 12:00:00,43.55,43.57,43.49,43.55,116300.0,34.7376,34.7535,34.6897,34.7376,116300.0
2014-10-30 12:30:00,43.56,43.71,43.56,43.7,112600.0,34.7456,34.8652,34.7456,34.8572,112600.0
2014-10-30 13:00:00,43.69,43.89,43.61,43.81,93400.0,34.8493,35.0088,34.7854,34.945,93400.0
2014-10-30 13:30:00,43.78,44.04,42.6,44.02,122300.0,34.921,35.1284,33.9798,35.1125,122300.0
2014-10-30 14:00:00,44.02,44.21,43.98,44.13,70100.0,35.1125,35.264,35.0806,35.2002,70100.0
2014-10-30 14:30:00,44.13,44.14,43.89,43.9,45800.0,35.2002,35.2082,35.0088,35.0168,45800.0
2014-10-30 15:00:00,43.9,44.01,43.8,43.83,70000.0,35.0168,35.1045,34.937,34.9609,70000.0
2014-10-30 15:30:00,43.83,43.98,43.81,43.96,323400.0,34.9609,35.0806,34.945,35.0646,323400.0
2014-10-31 09:30:00,44.48,44.48,43.77,43.93,78000.0,35.4794,35.4794,34.9131,35.0407,78000.0
2014-10-31 10:00:00,43.93,44.07,43.85,44.02,67600.0,35.0407,35.1524,34.9769,35.1125,67600.0
2014-10-31 10:30:00,44.05,44.33,43.99,44.3,49000.0,35.1364,35.3597,35.0885,35.3358,49000.0
2014-10-31 11:00:00,44.31,44.43,44.27,44.38,37500.0,35.3438,35.4395,35.3119,35.3996,37500.0
2014-10-31 11:30:00,44.37,44.37,44.25,44.27,37500.0,35.3917,35.3917,35.2959,35.3119,37500.0
2014-10-31 12:00:00,44.27,44.28,44.09,44.15,50000.0,35.3119,35.3199,35.1683,35.2162,50000.0
2014-10-31 12:30:00,44.16,44.23,44.12,44.19,71200.0,35.2241,35.28,35.1922,35.2481,71200.0
2014-10-31 13:00:00,44.19,44.29,44.09,44.1,97500.0,35.2481,35.3278,35.1683,35.1763,97500.0
2014-10-31 13:30:00,44.11,44.2,44.09,44.2,87000.0,35.1843,35.2561,35.1683,35.2561,87000.0
2014-10-31 14:00:00,44.19,44.19,44.01,44.01,121100.0,35.2481,35.2481,35.1045,35.1045,121100.0
2014-10-31 14:30:00,44.01,44.11,44.01,44.11,86100.0,35.1045,35.1843,35.1045,35.1843,86100.0
2014-10-31 15:00:00,44.12,44.13,44.0,44.05,126000.0,35.1922,35.2002,35.0965,35.1364,126000.0
2014-10-31 15:30:00,44.05,44.31,44.05,44.3,266100.0,35.1364,35.3438,35.1364,35.3358,266100.0
2014-11-03 09:30:00,44.31,44.33,43.52,43.62,104600.0,35.3438,35.3597,34.7137,34.7934,104600.0
2014-11-03 10:00:00,43.64,43.87,43.3,43.38,151800.0,34.8094,34.9928,34.5382,34.602,151800.0
2014-11-03 10:30:00,43.38,43.42,43.13,43.22,102600.0,34.602,34.6339,34.4026,34.4744,102600.0
2014-11-03 11:00:00,43.23,43.49,43.2,43.48,124000.0,34.4823,34.6897,34.4584,34.6817,124000.0
2014-11-03 11:30:00,43.48,43.66,43.41,43.53,85600.0,34.6817,34.8253,34.6259,34.7216,85600.0
2014-11-03 12:00:00,43.54,43.71,43.48,43.66,53000.0,34.7296,34.8652,34.6817,34.8253,53000.0
2014-11-03 12:30:00,43.66,43.84,43.65,43.82,37800.0,34.8253,34.9689,34.8173,34.9529,37800.0
2014-11-03 13:00:00,43.83,43.9,43.75,43.8,43600.0,34.9609,35.0168,34.8971,34.937,43600.0
2014-11-03 13:30:00,43.85,43.97,43.84,43.93,42400.0,34.9769,35.0726,34.9689,35.0407,42400.0
2014-11-03 14:00:00,43.92,43.94,43.79,43.79,50400.0,35.0327,35.0487,34.929,34.929,50400.0
2014-11-03 14:30:00,43.79,43.79,43.59,43.67,91100.0,34.929,34.929,34.7695,34.8333,91100.0
2014-11-03 15:00:00,43.65,43.68,43.48,43.49,81100.0,34.8173,34.8413,34.6817,34.6897,81100.0
2014-11-03 15:30:00,43.49,43.6,43.49,43.53,222500.0,34.6897,34.7775,34.6897,34.7216,222500.0
2014-11-04 09:30:00,43.26,43.34,43.1,43.23,80400.0,34.5063,34.5701,34.3786,34.4823,80400.0
2014-11-04 10:00:00,43.24,43.42,43.2,43.27,77400.0,34.4903,34.6339,34.4584,34.5142,77400.0
2014-11-04 10:30:00,43.27,43.28,43.1,43.17,53900.0,34.5142,34.5222,34.3786,34.4345,53900.0
2014-11-04 11:00:00,43.15,43.32,43.14,43.23,50300.0,34.4185,34.5541,34.4105,34.4823,50300.0
2014-11-04 11:30:00,43.23,43.26,43.18,43.19,55300.0,34.4823,34.5063,34.4425,34.4504,55300.0
2014-11-04 12:00:00,43.18,43.23,43.18,43.21,50500.0,34.4425,34.4823,34.4425,34.4664,50500.0
2014-11-04 12:30:00,43.21,43.24,43.18,43.23,34500.0,34.4664,34.4903,34.4425,34.4823,34500.0
2014-11-04 13:00:00,43.23,43.29,43.17,43.21,33300.0,34.4823,34.5302,34.4345,34.4664,33300.0
2014-11-04 13:30:00,43.22,43.37,43.17,43.35,44600.0,34.4744,34.594,34.4345,34.5781,44600.0
2014-11-04 14:00:00,43.35,43.41,43.21,43.24,60100.0,34.5781,34.6259,34.4664,34.4903,60100.0
2014-11-04 14:30:00,43.25,43.26,43.19,43.22,71800.0,34.4983,34.5063,34.4504,34.4744,71800.0
2014-11-04 15:00:00,43.21,43.35,43.21,43.3,62400.0,34.4664,34.5781,34.4664,34.5382,62400.0
2014-11-04 15:30:00,43.31,43.36,43.27,43.31,140200.0,34.5461,34.586,34.5142,34.5461,140200.0
2014-11-05 09:30:00,43.6,43.6,43.19,43.56,81200.0,34.7775,34.7775,34.4504,34.7456,81200.0
2014-11-05 10:00:00,43.54,43.71,43.49,43.6,64100.0,34.7296,34.8652,34.6897,34.7775,64100.0
2014-11-05 10:30:00,43.6,43.83,43.51,43.73,58200.0,34.7775,34.9609,34.7057,34.8812,58200.0
2014-11-05 11:00:00,43.73,43.79,43.61,43.71,61200.0,34.8812,34.929,34.7854,34.8652,61200.0
2014-11-05 11:30:00,43.71,43.8,43.59,43.8,56500.0,34.8652,34.937,34.7695,34.937,56500.0
2014-11-05 12:00:00,43.8,43.88,43.65,43.66,60400.0,34.937,35.0008,34.8173,34.8253,60400.0
2014-11-05 12:30:00,43.66,43.7,43.51,43.52,42900.0,34.8253,34.8572,34.7057,34.7137,42900.0
2014-11-05 13:00:00,43.51,43.56,43.43,43.47,45000.0,34.7057,34.7456,34.6419,34.6738,45000.0
2014-11-05 13:30:00,43.45,43.5,43.43,43.48,52400.0,34.6578,34.6977,34.6419,34.6817,52400.0
2014-11-05 14:00:00,43.48,43.6,43.46,43.59,50500.0,34.6817,34.7775,34.6658,34.7695,50500.0
2014-11-05 14:30:00,43.59,43.69,43.59,43.68,55800.0,34.7695,34.8493,34.7695,34.8413,55800.0
2014-11-05 15:00:00,43.69,43.73,43.55,43.58,78300.0,34.8493,34.8812,34.7376,34.7615,78300.0
2014-11-05 15:30:00,43.58,43.66,43.52,43.59,179300.0,34.7615,34.8253,34.7137,34.7695,179300.0
2014-11-06 09:30:00,43.68,44.09,43.55,44.08,66900.0,34.8413,35.1683,34.7376,35.1603,66900.0
2014-11-06 10:00:00,44.1,44.49,43.99,44.47,100300.0,35.1763,35.4874,35.0885,35.4714,100300.0
2014-11-06 10:30:00,44.47,44.61,44.37,44.58,59900.0,35.4714,35.5831,35.3917,35.5592,59900.0
2014-11-06 11:00:00,44.59,44.74,44.59,44.73,63500.0,35.5671,35.6868,35.5671,35.6788,63500.0
2014-11-06 11:30:00,44.73,44.93,44.7,44.82,85000.0,35.6788,35.8383,35.6549,35.7506,85000.0
2014-11-06 12:00:00,44.81,44.85,44.77,44.84,57800.0,35.7426,35.7745,35.7107,35.7665,57800.0
2014-11-06 12:30:00,44.85,44.85,44.71,44.79,59100.0,35.7745,35.7745,35.6629,35.7267,59100.0
2014-11-06 13:00:00,44.78,44.92,44.66,44.92,63700.0,35.7187,35.8304,35.623,35.8304,63700.0
2014-11-06 13:30:00,44.93,44.97,44.81,44.89,55800.0,35.8383,35.8702,35.7426,35.8064,55800.0
2014-11-06 14:00:00,44.9,44.9,44.73,44.76,51500.0,35.8144,35.8144,35.6788,35.7027,51500.0
2014-11-06 14:30:00,44.78,44.79,44.64,44.65,63800.0,35.7187,35.7267,35.607,35.615,63800.0
2014-11-06 15:00:00,44.66,44.72,44.58,44.64,82200.0,35.623,35.6708,35.5592,35.607,82200.0
2014-11-06 15:30:00,44.65,44.72,44.58,44.64,218200.0,35.615,35.6708,35.5592,35.607,218200.0
2014-11-07 09:30:00,44.67,45.22,44.66,45.18,53900.0,35.6309,36.0697,35.623,36.0377,53900.0
2014-11-07 10:00:00,45.19,45.44,45.17,45.37,52100.0,36.0457,36.2451,36.0298,36.1893,52100.0
2014-11-07 10:30:00,45.38,45.49,45.26,45.41,78400.0,36.1973,36.285,36.1016,36.2212,78400.0
2014-11-07 11:00:00,45.42,45.52,45.32,45.5,43700.0,36.2292,36.309,36.1494,36.293,43700.0
2014-11-07 11:30:00,45.51,45.71,45.51,45.68,37100.0,36.301,36.4605,36.301,36.4366,37100.0
2014-11-07 12:00:00,45.7,45.74,45.63,45.73,68200.0,36.4525,36.4844,36.3967,36.4765,68200.0
2014-11-07 12:30:00,45.73,45.81,45.66,45.76,50900.0,36.4765,36.5403,36.4206,36.5004,50900.0
2014-11-07 13:00:00,45.76,45.82,45.69,45.71,34700.0,36.5004,36.5482,36.4446,36.4605,34700.0
2014-11-07 13:30:00,45.71,45.78,45.59,45.59,35800.0,36.4605,36.5163,36.3648,36.3648,35800.0
2014-11-07 14:00:00,45.59,45.6,45.51,45.56,39900.0,36.3648,36.3728,36.301,36.3409,39900.0
2014-11-07 14:30:00,45.57,45.69,45.49,45.59,47900.0,36.3488,36.4446,36.285,36.3648,47900.0
2014-11-07 15:00:00,45.59,45.7,45.49,45.52,38600.0,36.3648,36.4525,36.285,36.309,38600.0
2014-11-07 15:30:00,45.52,45.56,45.44,45.55,172600.0,36.309,36.3409,36.2451,36.3329,172600.0
2014-11-10 09:30:00,45.5,45.8,45.43,45.55,110900.0,36.293,36.5323,36.2372,36.3329,110900.0
2014-11-10 10:00:00,45.55,45.55,44.92,45.04,113600.0,36.3329,36.3329,35.8304,35.9261,113600.0
2014-11-10 10:30:00,45.06,45.18,45.0,45.13,55600.0,35.942,36.0377,35.8942,35.9979,55600.0
2014-11-10 11:00:00,45.14,45.17,45.01,45.14,48800.0,36.0058,36.0298,35.9021,36.0058,48800.0
2014-11-10 11:30:00,45.15,45.26,45.0,45.02,48700.0,36.0138,36.1016,35.8942,35.9101,48700.0
2014-11-10 12:00:00,45.04,45.26,45.01,45.09,160400.0,35.9261,36.1016,35.9021,35.966,160400.0
2014-11-10 12:30:00,45.12,45.27,45.12,45.27,31100.0,35.9899,36.1095,35.9899,36.1095,31100.0
2014-11-10 13:00:00,45.26,45.27,45.17,45.26,35800.0,36.1016,36.1095,36.0298,36.1016,35800.0
2014-11-10 13:30:00,45.26,45.26,45.14,45.17,40000.0,36.1016,36.1016,36.0058,36.0298,40000.0
2014-11-10 14:00:00,45.18,45.18,45.03,45.05,41000.0,36.0377,36.0377,35.9181,35.9341,41000.0
2014-11-10 14:30:00,45.05,45.14,45.02,45.11,49400.0,35.9341,36.0058,35.9101,35.9819,49400.0
2014-11-10 15:00:00,45.13,45.2,45.05,45.2,68400.0,35.9979,36.0537,35.9341,36.0537,68400.0
2014-11-10 15:30:00,45.19,45.26,45.15,45.25,147600.0,36.0457,36.1016,36.0138,36.0936,147600.0
2014-11-11 09:30:00,45.26,45.35,44.95,45.27,66500.0,36.1016,36.1734,35.8543,36.1095,66500.0
2014-11-11 10:00:00,45.28,45.4,45.09,45.2,39300.0,36.1175,36.2132,35.966,36.0537,39300.0
2014-11-11 10:30:00,45.23,45.33,45.18,45.24,35500.0,36.0776,36.1574,36.0377,36.0856,35500.0
2014-11-11 11:00:00,45.25,45.27,45.16,45.21,35500.0,36.0936,36.1095,36.0218,36.0617,35500.0
2014-11-11 11:30:00,45.22,45.25,45.07,45.16,22100.0,36.0697,36.0936,35.95,36.0218,22100.0
2014-11-11 12:00:00,45.18,45.21,45.0,45.08,17700.0,36.0377,36.0617,35.8942,35.958,17700.0
2014-11-11 12:30:00,45.08,45.17,45.07,45.17,17700.0,35.958,36.0298,35.95,36.0298,17700.0
2014-11-11 13:00:00,45.17,45.25,45.14,45.15,26700.0,36.0298,36.0936,36.0058,36.0138,26700.0
2014-11-11 13:30:00,45.16,45.23,45.03,45.03,22400.0,36.0218,36.0776,35.9181,35.9181,22400.0
2014-11-11 14:00:00,45.04,45.21,45.04,45.16,28500.0,35.9261,36.0617,35.9261,36.0218,28500.0
2014-11-11 14:30:00,45.16,45.24,45.14,45.14,108000.0,36.0218,36.0856,36.0058,36.0058,108000.0
2014-11-11 15:00:00,45.16,45.21,45.09,45.2,78500.0,36.0218,36.0617,35.966,36.0537,78500.0
2014-11-11 15:30:00,45.2,45.26,45.05,45.12,181400.0,36.0537,36.1016,35.9341,35.9899,181400.0
2014-11-12 09:30:00,44.8,45.22,44.73,45.22,104200.0,35.8223,36.1581,35.7663,36.1581,104200.0
2014-11-12 10:00:00,45.23,45.25,45.07,45.16,114500.0,36.1661,36.1821,36.0382,36.1101,114500.0
2014-11-12 10:30:00,45.16,45.21,44.64,44.64,101300.0,36.1101,36.1501,35.6944,35.6944,101300.0
2014-11-12 11:00:00,44.63,44.74,44.53,44.63,59600.0,35.6864,35.7743,35.6064,35.6864,59600.0
2014-11-12 11:30:00,44.65,44.74,44.62,44.68,68900.0,35.7023,35.7743,35.6784,35.7263,68900.0
2014-11-12 12:00:00,44.69,44.77,44.6,44.75,34400.0,35.7343,35.7983,35.6624,35.7823,34400.0
2014-11-12 12:30:00,44.74,44.81,44.72,44.79,39900.0,35.7743,35.8303,35.7583,35.8143,39900.0
2014-11-12 13:00:00,44.8,44.87,44.78,44.87,25400.0,35.8223,35.8783,35.8063,35.8783,25400.0
2014-11-12 13:30:00,44.89,44.92,44.84,44.88,41000.0,35.8943,35.9182,35.8543,35.8863,41000.0
2014-11-12 14:00:00,44.88,45.02,44.88,44.99,60400.0,35.8863,35.9982,35.8863,35.9742,60400.0
2014-11-12 14:30:00,44.98,44.98,44.78,44.83,38100.0,35.9662,35.9662,35.8063,35.8463,38100.0
2014-11-12 15:00:00,44.82,44.93,44.8,44.86,57500.0,35.8383,35.9262,35.8223,35.8703,57500.0
2014-11-12 15:30:00,44.87,45.0,44.8,44.85,131300.0,35.8783,35.9822,35.8223,35.8623,131300.0
2014-11-13 09:30:00,44.66,45.1,44.53,44.64,58000.0,35.7103,36.0622,35.6064,35.6944,58000.0
2014-11-13 10:00:00,44.65,44.69,44.49,44.64,59300.0,35.7023,35.7343,35.5744,35.6944,59300.0
2014-11-13 10:30:00,44.63,44.64,44.41,44.43,33000.0,35.6864,35.6944,35.5104,35.5264,33000.0
2014-11-13 11:00:00,44.42,44.42,44.17,44.25,90200.0,35.5184,35.5184,35.3185,35.3825,90200.0
2014-11-13 11:30:00,44.25,44.28,44.06,44.21,82200.0,35.3825,35.4065,35.2306,35.3505,82200.0
2014-11-13 12:00:00,44.22,44.32,44.14,44.16,34900.0,35.3585,35.4385,35.2945,35.3105,34900.0
2014-11-13 12:30:00,44.18,44.24,44.05,44.07,33700.0,35.3265,35.3745,35.2226,35.2386,33700.0
2014-11-13 13:00:00,44.06,44.12,43.98,44.04,51600.0,35.2306,35.2786,35.1666,35.2146,51600.0
2014-11-13 13:30:00,44.05,44.06,43.85,43.92,85900.0,35.2226,35.2306,35.0627,35.1186,85900.0
2014-11-13 14:00:00,43.93,43.97,43.71,43.81,46600.0,35.1266,35.1586,34.9507,35.0307,46600.0
2014-11-13 14:30:00,43.81,43.82,43.68,43.81,56900.0,35.0307,35.0387,34.9267,35.0307,56900.0
2014-11-13 15:00:00,43.8,43.92,43.79,43.9,91800.0,35.0227,35.1186,35.0147,35.1026,91800.0
2014-11-13 15:30:00,43.89,44.2,43.86,44.08,239200.0,35.0946,35.3425,35.0707,35.2466,239200.0
2014-11-14 09:30:00,43.87,44.32,43.83,44.14,61900.0,35.0787,35.4385,35.0467,35.2945,61900.0
2014-11-14 10:00:00,44.15,44.41,44.12,44.33,54900.0,35.3025,35.5104,35.2786,35.4465,54900.0
2014-11-14 10:30:00,44.32,44.53,44.15,44.16,125700.0,35.4385,35.6064,35.3025,35.3105,125700.0
2014-11-14 11:00:00,44.16,44.16,43.9,43.91,39800.0,35.3105,35.3105,35.1026,35.1106,39800.0
2014-11-14 11:30:00,43.9,43.92,43.75,43.84,42700.0,35.1026,35.1186,34.9827,35.0547,42700.0
2014-11-14 12:00:00,43.84,44.02,43.75,43.88,51200.0,35.0547,35.1986,34.9827,35.0867,51200.0
2014-11-14 12:30:00,43.89,43.89,43.77,43.85,57200.0,35.0946,35.0946,34.9987,35.0627,57200.0
2014-11-14 13:00:00,43.84,43.9,43.83,43.85,34500.0,35.0547,35.1026,35.0467,35.0627,34500.0
2014-11-14 13:30:00,43.85,44.25,43.85,44.19,54000.0,35.0627,35.3825,35.0627,35.3345,54000.0
2014-11-14 14:00:00,44.18,44.24,44.12,44.23,46600.0,35.3265,35.3745,35.2786,35.3665,46600.0
2014-11-14 14:30:00,44.22,44.33,44.22,44.23,58200.0,35.3585,35.4465,35.3585,35.3665,58200.0
2014-11-14 15:00:00,44.23,44.35,44.22,44.24,72300.0,35.3665,35.4625,35.3585,35.3745,72300.0
2014-11-14 15:30:00,44.24,44.29,44.13,44.18,165400.0,35.3745,35.4145,35.2866,35.3265,165400.0
2014-11-17 09:30:00,43.99,43.99,43.56,43.7,111000.0,35.1746,35.1746,34.8308,34.9427,111000.0
2014-11-17 10:00:00,43.7,43.86,43.63,43.86,38800.0,34.9427,35.0707,34.8867,35.0707,38800.0
2014-11-17 10:30:00,43.83,43.98,43.78,43.95,64400.0,35.0467,35.1666,35.0067,35.1426,64400.0
2014-11-17 11:00:00,43.95,44.1,43.91,44.0,37500.0,35.1426,35.2626,35.1106,35.1826,37500.0
2014-11-17 11:30:00,43.99,44.07,43.97,44.06,33800.0,35.1746,35.2386,35.1586,35.2306,33800.0
2014-11-17 12:00:00,44.06,44.21,44.06,44.2,26700.0,35.2306,35.3505,35.2306,35.3425,26700.0
2014-11-17 12:30:00,44.19,44.2,44.11,44.11,29500.0,35.3345,35.3425,35.2706,35.2706,29500.0
2014-11-17 13:00:00,44.11,44.4,44.08,44.39,24800.0,35.2706,35.5024,35.2466,35.4944,24800.0
2014-11-17 13:30:00,44.39,44.45,44.34,44.38,26800.0,35.4944,35.5424,35.4545,35.4865,26800.0
2014-11-17 14:00:00,44.39,44.61,44.39,44.57,31600.0,35.4944,35.6704,35.4944,35.6384,31600.0
2014-11-17 14:30:00,44.56,44.6,44.55,44.55,31800.0,35.6304,35.6624,35.6224,35.6224,31800.0
2014-11-17 15:00:00,44.56,44.58,44.49,44.5,38500.0,35.6304,35.6464,35.5744,35.5824,38500.0
2014-11-17 15:30:00,44.51,44.54,44.39,44.44,121200.0,35.5904,35.6144,35.4944,35.5344,121200.0
2014-11-18 09:30:00,44.42,44.91,44.29,44.59,72200.0,35.5184,35.9102,35.4145,35.6544,72200.0
2014-11-18 10:00:00,44.58,44.6,44.36,44.36,51800.0,35.6464,35.6624,35.4705,35.4705,51800.0
2014-11-18 10:30:00,44.34,44.35,44.09,44.15,43400.0,35.4545,35.4625,35.2546,35.3025,43400.0
2014-11-18 11:00:00,44.14,44.34,44.1,44.33,33600.0,35.2945,35.4545,35.2626,35.4465,33600.0
2014-11-18 11:30:00,44.34,44.56,44.34,44.48,44200.0,35.4545,35.6304,35.4545,35.5664,44200.0
2014-11-18 12:00:00,44.51,44.57,44.42,44.44,25500.0,35.5904,35.6384,35.5184,35.5344,25500.0
2014-11-18 12:30:00,44.44,44.65,44.44,44.65,26200.0,35.5344,35.7023,35.5344,35.7023,26200.0
2014-11-18 13:00:00,44.64,44.76,44.59,44.71,28700.0,35.6944,35.7903,35.6544,35.7503,28700.0
2014-11-18 13:30:00,44.7,44.7,44.56,44.61,24000.0,35.7423,35.7423,35.6304,35.6704,24000.0
2014-11-18 14:00:00,44.61,44.71,44.61,44.63,23700.0,35.6704,35.7503,35.6704,35.6864,23700.0
2014-11-18 14:30:00,44.65,44.73,44.62,44.62,29100.0,35.7023,35.7663,35.6784,35.6784,29100.0
2014-11-18 15:00:00,44.62,44.71,44.62,44.66,28600.0,35.6784,35.7503,35.6784,35.7103,28600.0
2014-11-18 15:30:00,44.66,44.67,44.53,44.6,131900.0,35.7103,35.7183,35.6064,35.6624,131900.0
2014-11-19 09:30:00,44.37,44.81,44.33,44.72,136200.0,35.4785,35.8303,35.4465,35.7583,136200.0
2014-11-19 10:00:00,44.72,44.77,44.52,44.55,88400.0,35.7583,35.7983,35.5984,35.6224,88400.0
2014-11-19 10:30:00,44.55,44.63,44.39,44.44,89800.0,35.6224,35.6864,35.4944,35.5344,89800.0
2014-11-19 11:00:00,44.43,44.45,43.92,43.95,127000.0,35.5264,35.5424,35.1186,35.1426,127000.0
2014-11-19 11:30:00,43.97,44.19,43.96,44.04,45400.0,35.1586,35.3345,35.1506,35.2146,45400.0
2014-11-19 12:00:00,44.04,44.16,43.96,44.0,100400.0,35.2146,35.3105,35.1506,35.1826,100400.0
2014-11-19 12:30:00,44.01,44.11,43.99,44.1,27500.0,35.1906,35.2706,35.1746,35.2626,27500.0
2014-11-19 13:00:00,44.1,44.17,44.06,44.06,31400.0,35.2626,35.3185,35.2306,35.2306,31400.0
2014-11-19 13:30:00,44.07,44.08,44.0,44.04,43300.0,35.2386,35.2466,35.1826,35.2146,43300.0
2014-11-19 14:00:00,44.04,44.13,43.94,43.94,66400.0,35.2146,35.2866,35.1346,35.1346,66400.0
2014-11-19 14:30:00,43.93,44.01,43.88,43.89,47000.0,35.1266,35.1906,35.0867,35.0946,47000.0
2014-11-19 15:00:00,43.88,44.01,43.84,43.95,42900.0,35.0867,35.1906,35.0547,35.1426,42900.0
2014-11-19 15:30:00,43.96,44.06,43.87,44.01,197200.0,35.1506,35.2306,35.0787,35.1906,197200.0
2014-11-20 09:30:00,43.75,44.2,43.65,44.06,71300.0,34.9827,35.3425,34.9027,35.2306,71300.0
2014-11-20 10:00:00,44.07,44.25,44.03,44.18,70600.0,35.2386,35.3825,35.2066,35.3265,70600.0
2014-11-20 10:30:00,44.23,44.38,44.16,44.2,63100.0,35.3665,35.4865,35.3105,35.3425,63100.0
2014-11-20 11:00:00,44.2,44.23,44.12,44.12,80600.0,35.3425,35.3665,35.2786,35.2786,80600.0
2014-11-20 11:30:00,44.13,44.31,44.13,44.28,61000.0,35.2866,35.4305,35.2866,35.4065,61000.0
2014-11-20 12:00:00,44.27,44.32,44.24,44.25,51100.0,35.3985,35.4385,35.3745,35.3825,51100.0
2014-11-20 12:30:00,44.25,44.36,44.24,44.36,36000.0,35.3825,35.4705,35.3745,35.4705,36000.0
2014-11-20 13:00:00,44.36,44.37,44.29,44.31,41600.0,35.4705,35.4785,35.4145,35.4305,41600.0
2014-11-20 13:30:00,44.32,44.33,44.26,44.28,47700.0,35.4385,35.4465,35.3905,35.4065,47700.0
2014-11-20 14:00:00,44.28,44.31,44.26,44.29,49000.0,35.4065,35.4305,35.3905,35.4145,49000.0
2014-11-20 14:30:00,44.28,44.3,44.13,44.13,33400.0,35.4065,35.4225,35.2866,35.2866,33400.0
2014-11-20 15:00:00,44.14,44.14,44.0,44.03,189400.0,35.2945,35.2945,35.1826,35.2066,189400.0
2014-11-20 15:30:00,44.03,44.18,44.02,44.16,157700.0,35.2066,35.3265,35.1986,35.3105,157700.0
2014-11-21 09:30:00,44.76,45.1,44.72,44.87,224100.0,35.7903,36.0622,35.7583,35.8783,224100.0
2014-11-21 10:00:00,44.89,45.08,44.86,44.91,99100.0,35.8943,36.0462,35.8703,35.9102,99100.0
2014-11-21 10:30:00,44.9,45.0,44.89,44.96,131100.0,35.9022,35.9822,35.8943,35.9502,131100.0
2014-11-21 11:00:00,45.0,45.15,44.94,45.15,175100.0,35.9822,36.1021,35.9342,36.1021,175100.0
2014-11-21 11:30:00,45.15,45.23,45.1,45.14,66300.0,36.1021,36.1661,36.0622,36.0942,66300.0
2014-11-21 12:00:00,45.15,45.2,45.0,45.01,50300.0,36.1021,36.1421,35.9822,35.9902,50300.0
2014-11-21 12:30:00,45.02,45.12,44.96,45.11,53300.0,35.9982,36.0782,35.9502,36.0702,53300.0
2014-11-21 13:00:00,45.11,45.12,44.98,44.99,82100.0,36.0702,36.0782,35.9662,35.9742,82100.0
2014-11-21 13:30:00,44.98,45.02,44.95,45.0,30200.0,35.9662,35.9982,35.9422,35.9822,30200.0
2014-11-21 14:00:00,45.0,45.05,44.89,44.9,42100.0,35.9822,36.0222,35.8943,35.9022,42100.0
2014-11-21 14:30:00,44.89,44.9,44.74,44.82,79300.0,35.8943,35.9022,35.7743,35.8383,79300.0
2014-11-21 15:00:00,44.82,44.92,44.82,44.9,63100.0,35.8383,35.9182,35.8383,35.9022,63100.0
2014-11-21 15:30:00,44.91,44.97,44.88,44.94,138700.0,35.9102,35.9582,35.8863,35.9342,138700.0
2014-11-24 09:30:00,45.01,45.39,44.59,44.59,59000.0,35.9902,36.2941,35.6544,35.6544,59000.0
2014-11-24 10:00:00,44.59,44.67,44.45,44.46,54400.0,35.6544,35.7183,35.5424,35.5504,54400.0
2014-11-24 10:30:00,44.46,44.47,44.28,44.3,90400.0,35.5504,35.5584,35.4065,35.4225,90400.0
2014-11-24 11:00:00,44.29,44.34,44.22,44.33,93500.0,35.4145,35.4545,35.3585,35.4465,93500.0
2014-11-24 11:30:00,44.33,44.4,44.27,44.35,55700.0,35.4465,35.5024,35.3985,35.4625,55700.0
2014-11-24 12:00:00,44.35,44.47,44.34,44.46,58200.0,35.4625,35.5584,35.4545,35.5504,58200.0
2014-11-24 12:30:00,44.46,44.47,44.41,44.42,41200.0,35.5504,35.5584,35.5104,35.5184,41200.0
2014-11-24 13:00:00,44.41,44.43,44.35,44.4,176400.0,35.5104,35.5264,35.4625,35.5024,176400.0
2014-11-24 13:30:00,44.4,44.41,44.35,44.36,87700.0,35.5024,35.5104,35.4625,35.4705,87700.0
2014-11-24 14:00:00,44.36,44.4,44.35,44.36,60200.0,35.4705,35.5024,35.4625,35.4705,60200.0
2014-11-24 14:30:00,44.36,44.36,44.3,44.31,51000.0,35.4705,35.4705,35.4225,35.4305,51000.0
2014-11-24 15:00:00,44.3,44.36,44.3,44.36,77300.0,35.4225,35.4705,35.4225,35.4705,77300.0
2014-11-24 15:30:00,44.36,44.47,44.33,44.4,363800.0,35.4705,35.5584,35.4465,35.5024,363800.0
2014-11-25 09:30:00,44.56,44.57,43.94,43.95,121100.0,35.6304,35.6384,35.1346,35.1426,121100.0
2014-11-25 10:00:00,43.94,44.19,43.89,44.16,159100.0,35.1346,35.3345,35.0946,35.3105,159100.0
2014-11-25 10:30:00,44.17,44.19,44.06,44.14,89600.0,35.3185,35.3345,35.2306,35.2945,89600.0
2014-11-25 11:00:00,44.15,44.17,44.02,44.14,104500.0,35.3025,35.3185,35.1986,35.2945,104500.0
2014-11-25 11:30:00,44.14,44.24,44.11,44.24,195600.0,35.2945,35.3745,35.2706,35.3745,195600.0
2014-11-25 12:00:00,44.24,44.28,44.23,44.27,133700.0,35.3745,35.4065,35.3665,35.3985,133700.0
2014-11-25 12:30:00,44.27,44.65,44.26,44.65,52300.0,35.3985,35.7023,35.3905,35.7023,52300.0
2014-11-25 13:00:00,44.66,44.83,44.66,44.78,47600.0,35.7103,35.8463,35.7103,35.8063,47600.0
2014-11-25 13:30:00,44.79,44.81,44.67,44.67,51100.0,35.8143,35.8303,35.7183,35.7183,51100.0
2014-11-25 14:00:00,44.68,44.69,44.54,44.55,64400.0,35.7263,35.7343,35.6144,35.6224,64400.0
2014-11-25 14:30:00,44.56,44.58,44.51,44.53,44700.0,35.6304,35.6464,35.5904,35.6064,44700.0
2014-11-25 15:00:00,44.54,44.65,44.52,44.59,37100.0,35.6144,35.7023,35.5984,35.6544,37100.0
2014-11-25 15:30:00,44.59,44.66,44.56,44.66,311100.0,35.6544,35.7103,35.6304,35.7103,311100.0
2014-11-26 09:30:00,44.01,44.02,42.83,43.26,402300.0,35.1906,35.1986,34.2471,34.5909,402300.0
2014-11-26 10:00:00,43.26,43.46,43.05,43.41,145500.0,34.5909,34.7508,34.423,34.7108,145500.0
2014-11-26 10:30:00,43.39,43.58,43.28,43.54,188100.0,34.6948,34.8468,34.6069,34.8148,188100.0
2014-11-26 11:00:00,43.55,43.58,43.27,43.34,125000.0,34.8228,34.8468,34.5989,34.6549,125000.0
2014-11-26 11:30:00,43.35,43.5,43.26,43.47,56400.0,34.6629,34.7828,34.5909,34.7588,56400.0
2014-11-26 12:00:00,43.47,43.49,43.18,43.29,158400.0,34.7588,34.7748,34.5269,34.6149,158400.0
2014-11-26 12:30:00,43.3,43.33,42.97,43.23,242900.0,34.6229,34.6469,34.359,34.5669,242900.0
2014-11-26 13:00:00,43.23,43.32,43.22,43.25,94300.0,34.5669,34.6389,34.5589,34.5829,94300.0
2014-11-26 13:30:00,43.25,43.3,43.2,43.25,58200.0,34.5829,34.6229,34.5429,34.5829,58200.0
2014-11-26 14:00:00,43.26,43.51,43.23,43.48,205600.0,34.5909,34.7908,34.5669,34.7668,205600.0
2014-11-26 14:30:00,43.48,43.5,43.36,43.36,80400.0,34.7668,34.7828,34.6709,34.6709,80400.0
2014-11-26 15:00:00,43.36,43.53,43.27,43.5,125000.0,34.6709,34.8068,34.5989,34.7828,125000.0
2014-11-26 15:30:00,43.5,43.66,43.46,43.62,397300.0,34.7828,34.9107,34.7508,34.8788,397300.0
2014-11-28 09:30:00,43.4,43.4,42.21,42.74,204900.0,34.7028,34.7028,33.7513,34.1751,204900.0
2014-11-28 10:00:00,42.74,42.74,42.36,42.4,95700.0,34.1751,34.1751,33.8713,33.9032,95700.0
2014-11-28 10:30:00,42.43,42.5,42.26,42.33,101700.0,33.9272,33.9832,33.7913,33.8473,101700.0
2014-11-28 11:00:00,42.34,42.6,42.21,42.48,197400.0,33.8553,34.0632,33.7513,33.9672,197400.0
2014-11-28 11:30:00,42.48,42.69,42.44,42.55,149500.0,33.9672,34.1351,33.9352,34.0232,149500.0
2014-11-28 12:00:00,42.55,42.58,42.27,42.33,82300.0,34.0232,34.0472,33.7993,33.8473,82300.0
2014-11-28 12:30:00,42.33,42.47,42.1,42.19,266300.0,33.8473,33.9592,33.6634,33.7353,266300.0
2014-12-01 09:30:00,42.2,42.42,41.56,42.33,345300.0,33.7433,33.9192,33.2316,33.8473,345300.0
2014-12-01 10:00:00,42.31,42.82,42.31,42.78,210200.0,33.8313,34.2391,33.8313,34.2071,210200.0
2014-12-01 10:30:00,42.78,42.82,42.63,42.75,171700.0,34.2071,34.2391,34.0871,34.1831,171700.0
2014-12-01 11:00:00,42.73,42.91,42.53,42.83,130600.0,34.1671,34.311,34.0072,34.2471,130600.0
2014-12-01 11:30:00,42.84,42.87,42.68,42.69,99000.0,34.2551,34.2791,34.1271,34.1351,99000.0
2014-12-01 12:00:00,42.69,42.72,42.49,42.52,74700.0,34.1351,34.1591,33.9752,33.9992,74700.0
2014-12-01 12:30:00,42.53,42.85,42.51,42.85,79300.0,34.0072,34.2631,33.9912,34.2631,79300.0
2014-12-01 13:00:00,42.88,43.15,42.82,43.15,114300.0,34.287,34.5029,34.2391,34.5029,114300.0
2014-12-01 13:30:00,43.15,43.28,42.96,43.0,91200.0,34.5029,34.6069,34.351,34.383,91200.0
2014-12-01 14:00:00,43.0,43.04,42.76,42.95,97400.0,34.383,34.415,34.1911,34.343,97400.0
2014-12-01 14:30:00,42.96,43.06,42.95,42.99,111400.0,34.351,34.431,34.343,34.375,111400.0
2014-12-01 15:00:00,43.0,43.21,42.99,43.21,124200.0,34.383,34.5509,34.375,34.5509,124200.0
2014-12-01 15:30:00,43.21,43.32,43.11,43.12,285000.0,34.5509,34.6389,34.471,34.479,285000.0
2014-12-02 09:30:00,43.07,43.78,42.97,43.78,184500.0,34.439,35.0067,34.359,35.0067,184500.0
2014-12-02 10:00:00,43.79,43.89,43.4,43.48,146600.0,35.0147,35.0946,34.7028,34.7668,146600.0
2014-12-02 10:30:00,43.48,43.49,43.26,43.44,134700.0,34.7668,34.7748,34.5909,34.7348,134700.0
2014-12-02 11:00:00,43.45,43.77,43.45,43.68,195500.0,34.7428,34.9987,34.7428,34.9267,195500.0
2014-12-02 11:30:00,43.69,43.74,43.46,43.53,208300.0,34.9347,34.9747,34.7508,34.8068,208300.0
2014-12-02 12:00:00,43.53,43.71,43.39,43.56,60000.0,34.8068,34.9507,34.6948,34.8308,60000.0
2014-12-02 12:30:00,43.55,43.59,43.37,43.45,70400.0,34.8228,34.8548,34.6789,34.7428,70400.0
2014-12-02 13:00:00,43.45,43.51,43.34,43.45,64100.0,34.7428,34.7908,34.6549,34.7428,64100.0
2014-12-02 13:30:00,43.44,43.49,43.35,43.39,138600.0,34.7348,34.7748,34.6629,34.6948,138600.0
2014-12-02 14:00:00,43.38,43.6,43.38,43.54,86800.0,34.6868,34.8628,34.6868,34.8148,86800.0
2014-12-02 14:30:00,43.55,43.59,43.45,43.5,105200.0,34.8228,34.8548,34.7428,34.7828,105200.0
2014-12-02 15:00:00,43.5,43.55,43.44,43.46,116400.0,34.7828,34.8228,34.7348,34.7508,116400.0
2014-12-02 15:30:00,43.46,43.53,43.37,43.42,260700.0,34.7508,34.8068,34.6789,34.7188,260700.0
2014-12-03 09:30:00,43.45,44.46,43.45,44.32,111600.0,34.7428,35.5504,34.7428,35.4385,111600.0
2014-12-03 10:00:00,44.3,44.33,43.96,44.13,170300.0,35.4225,35.4465,35.1506,35.2866,170300.0
2014-12-03 10:30:00,44.14,44.14,43.98,44.04,119900.0,35.2945,35.2945,35.1666,35.2146,119900.0
2014-12-03 11:00:00,44.05,44.06,43.76,43.84,75600.0,35.2226,35.2306,34.9907,35.0547,75600.0
2014-12-03 11:30:00,43.84,44.0,43.79,43.87,79600.0,35.0547,35.1826,35.0147,35.0787,79600.0
2014-12-03 12:00:00,43.86,44.2,43.86,43.94,66200.0,35.0707,35.3425,35.0707,35.1346,66200.0
2014-12-03 12:30:00,43.92,43.98,43.85,43.94,38800.0,35.1186,35.1666,35.0627,35.1346,38800.0
2014-12-03 13:00:00,43.95,43.97,43.81,43.84,52100.0,35.1426,35.1586,35.0307,35.0547,52100.0
2014-12-03 13:30:00,43.84,43.9,43.79,43.89,49600.0,35.0547,35.1026,35.0147,35.0946,49600.0
2014-12-03 14:00:00,43.88,44.04,43.88,43.96,60200.0,35.0867,35.2146,35.0867,35.1506,60200.0
2014-12-03 14:30:00,43.97,44.0,43.95,44.0,69500.0,35.1586,35.1826,35.1426,35.1826,69500.0
2014-12-03 15:00:00,44.0,44.0,43.9,43.93,71800.0,35.1826,35.1826,35.1026,35.1266,71800.0
2014-12-03 15:30:00,43.93,43.95,43.83,43.85,259700.0,35.1266,35.1426,35.0467,35.0627,259700.0
2014-12-04 09:30:00,43.72,43.73,43.2,43.41,94600.0,34.9587,34.9667,34.5429,34.7108,94600.0
2014-12-04 10:00:00,43.43,43.6,43.4,43.52,29500.0,34.7268,34.8628,34.7028,34.7988,29500.0
2014-12-04 10:30:00,43.5,43.5,43.19,43.3,47100.0,34.7828,34.7828,34.5349,34.6229,47100.0
2014-12-04 11:00:00,43.3,43.49,43.28,43.3,43900.0,34.6229,34.7748,34.6069,34.6229,43900.0
2014-12-04 11:30:00,43.31,43.51,43.31,43.47,30600.0,34.6309,34.7908,34.6309,34.7588,30600.0
2014-12-04 12:00:00,43.49,43.51,43.43,43.47,35100.0,34.7748,34.7908,34.7268,34.7588,35100.0
2014-12-04 12:30:00,43.49,43.68,43.49,43.54,34700.0,34.7748,34.9267,34.7748,34.8148,34700.0
2014-12-04 13:00:00,43.55,43.65,43.53,43.53,21000.0,34.8228,34.9027,34.8068,34.8068,21000.0
2014-12-04 13:30:00,43.53,43.6,43.5,43.54,19300.0,34.8068,34.8628,34.7828,34.8148,19300.0
2014-12-04 14:00:00,43.53,43.61,43.51,43.61,61000.0,34.8068,34.8708,34.7908,34.8708,61000.0
2014-12-04 14:30:00,43.6,43.68,43.57,43.66,64800.0,34.8628,34.9267,34.8388,34.9107,64800.0
2014-12-04 15:00:00,43.65,43.69,43.41,43.42,73200.0,34.9027,34.9347,34.7108,34.7188,73200.0
2014-12-04 15:30:00,43.42,43.64,43.42,43.63,98100.0,34.7188,34.8947,34.7188,34.8867,98100.0
2014-12-05 09:30:00,43.63,43.77,43.48,43.64,23600.0,34.8867,34.9987,34.7668,34.8947,23600.0
2014-12-05 10:00:00,43.62,43.91,43.61,43.9,21800.0,34.8788,35.1106,34.8708,35.1026,21800.0
2014-12-05 10:30:00,43.91,43.98,43.85,43.87,23500.0,35.1106,35.1666,35.0627,35.0787,23500.0
2014-12-05 11:00:00,43.88,43.9,43.79,43.87,21000.0,35.0867,35.1026,35.0147,35.0787,21000.0
2014-12-05 11:30:00,43.87,44.14,43.84,44.05,54400.0,35.0787,35.2945,35.0547,35.2226,54400.0
2014-12-05 12:00:00,44.05,44.06,43.89,43.9,24200.0,35.2226,35.2306,35.0946,35.1026,24200.0
2014-12-05 12:30:00,43.9,44.04,43.9,44.0,28700.0,35.1026,35.2146,35.1026,35.1826,28700.0
2014-12-05 13:00:00,44.0,44.05,43.91,43.92,37400.0,35.1826,35.2226,35.1106,35.1186,37400.0
2014-12-05 13:30:00,43.94,43.97,43.9,43.91,17200.0,35.1346,35.1586,35.1026,35.1106,17200.0
2014-12-05 14:00:00,43.92,43.93,43.86,43.89,25300.0,35.1186,35.1266,35.0707,35.0946,25300.0
2014-12-05 14:30:00,43.87,43.88,43.63,43.63,30000.0,35.0787,35.0867,34.8867,34.8867,30000.0
2014-12-05 15:00:00,43.62,43.88,43.6,43.83,109200.0,34.8788,35.0867,34.8628,35.0467,109200.0
2014-12-05 15:30:00,43.83,43.97,43.78,43.87,256100.0,35.0467,35.1586,35.0067,35.0787,256100.0
2014-12-08 09:30:00,43.71,43.84,43.2,43.51,65500.0,34.9507,35.0547,34.5429,34.7908,65500.0
2014-12-08 10:00:00,43.48,44.0,43.46,44.0,47700.0,34.7668,35.1826,34.7508,35.1826,47700.0
2014-12-08 10:30:00,43.99,44.0,43.9,43.98,57100.0,35.1746,35.1826,35.1026,35.1666,57100.0
2014-12-08 11:00:00,43.98,44.15,43.94,43.94,138000.0,35.1666,35.3025,35.1346,35.1346,138000.0
2014-12-08 11:30:00,43.94,43.97,43.67,43.69,25400.0,35.1346,35.1586,34.9187,34.9347,25400.0
2014-12-08 12:00:00,43.68,43.75,43.6,43.74,51000.0,34.9267,34.9827,34.8628,34.9747,51000.0
2014-12-08 12:30:00,43.72,43.82,43.67,43.68,42900.0,34.9587,35.0387,34.9187,34.9267,42900.0
2014-12-08 13:00:00,43.68,43.7,43.49,43.55,36400.0,34.9267,34.9427,34.7748,34.8228,36400.0
2014-12-08 13:30:00,43.54,43.55,43.32,43.35,105200.0,34.8148,34.8228,34.6389,34.6629,105200.0
2014-12-08 14:00:00,43.34,43.37,43.24,43.3,38400.0,34.6549,34.6789,34.5749,34.6229,38400.0
2014-12-08 14:30:00,43.29,43.5,43.29,43.47,111700.0,34.6149,34.7828,34.6149,34.7588,111700.0
2014-12-08 15:00:00,43.46,43.47,43.27,43.34,63500.0,34.7508,34.7588,34.5989,34.6549,63500.0
2014-12-08 15:30:00,43.34,43.45,43.29,43.44,181500.0,34.6549,34.7428,34.6149,34.7348,181500.0
2014-12-09 09:30:00,43.05,43.84,43.0,43.76,103100.0,34.423,35.0547,34.383,34.9907,103100.0
2014-12-09 10:00:00,43.74,44.0,43.62,43.66,66900.0,34.9747,35.1826,34.8788,34.9107,66900.0
2014-12-09 10:30:00,43.64,43.8,43.61,43.62,56100.0,34.8947,35.0227,34.8708,34.8788,56100.0
2014-12-09 11:00:00,43.62,43.65,43.54,43.57,47300.0,34.8788,34.9027,34.8148,34.8388,47300.0
2014-12-09 11:30:00,43.58,43.59,43.36,43.44,36000.0,34.8468,34.8548,34.6709,34.7348,36000.0
2014-12-09 12:00:00,43.45,43.51,43.4,43.42,65500.0,34.7428,34.7908,34.7028,34.7188,65500.0
2014-12-09 12:30:00,43.39,43.61,43.38,43.6,32300.0,34.6948,34.8708,34.6868,34.8628,32300.0
2014-12-09 13:00:00,43.6,43.71,43.55,43.66,27400.0,34.8628,34.9507,34.8228,34.9107,27400.0
2014-12-09 13:30:00,43.67,43.81,43.65,43.77,28300.0,34.9187,35.0307,34.9027,34.9987,28300.0
2014-12-09 14:00:00,43.77,43.95,43.76,43.91,34100.0,34.9987,35.1426,34.9907,35.1106,34100.0
2014-12-09 14:30:00,43.9,43.93,43.79,43.9,55700.0,35.1026,35.1266,35.0147,35.1026,55700.0
2014-12-09 15:00:00,43.91,43.96,43.9,43.95,51200.0,35.1106,35.1506,35.1026,35.1426,51200.0
2014-12-09 15:30:00,43.94,44.01,43.89,44.0,155400.0,35.1346,35.1906,35.0946,35.1826,155400.0
2014-12-10 09:30:00,43.63,43.66,43.26,43.35,83800.0,34.8867,34.9107,34.5909,34.6629,83800.0
2014-12-10 10:00:00,43.37,43.41,43.11,43.19,220000.0,34.6789,34.7108,34.471,34.5349,220000.0
2014-12-10 10:30:00,43.19,43.43,43.09,43.43,119300.0,34.5349,34.7268,34.455,34.7268,119300.0
2014-12-10 11:00:00,43.41,43.51,43.27,43.33,52400.0,34.7108,34.7908,34.5989,34.6469,52400.0
2014-12-10 11:30:00,43.31,43.4,43.18,43.21,43100.0,34.6309,34.7028,34.5269,34.5509,43100.0
2014-12-10 12:00:00,43.22,43.29,43.17,43.22,35200.0,34.5589,34.6149,34.5189,34.5589,35200.0
2014-12-10 12:30:00,43.21,43.34,43.17,43.25,42800.0,34.5509,34.6549,34.5189,34.5829,42800.0
2014-12-10 13:00:00,43.23,43.31,43.15,43.18,41000.0,34.5669,34.6309,34.5029,34.5269,41000.0
2014-12-10 13:30:00,43.16,43.16,43.02,43.06,75200.0,34.5109,34.5109,34.399,34.431,75200.0
2014-12-10 14:00:00,43.05,43.16,43.0,43.06,86600.0,34.423,34.5109,34.383,34.431,86600.0
2014-12-10 14:30:00,43.04,43.05,42.94,42.94,115200.0,34.415,34.423,34.335,34.335,115200.0
2014-12-10 15:00:00,42.95,43.16,42.94,43.04,199500.0,34.343,34.5109,34.335,34.415,199500.0
2014-12-10 15:30:00,43.01,43.14,43.0,43.01,316400.0,34.391,34.4949,34.383,34.391,316400.0
2014-12-11 09:30:00,43.01,43.41,42.88,42.89,82900.0,34.391,34.7108,34.287,34.295,82900.0
2014-12-11 10:00:00,42.92,42.96,42.75,42.86,74400.0,34.319,34.351,34.1831,34.2711,74400.0
2014-12-11 10:30:00,42.89,43.24,42.89,43.1,52100.0,34.295,34.5749,34.295,34.463,52100.0
2014-12-11 11:00:00,43.1,43.13,42.91,42.91,55600.0,34.463,34.4869,34.311,34.311,55600.0
2014-12-11 11:30:00,42.91,43.03,42.89,43.0,72700.0,34.311,34.407,34.295,34.383,72700.0
2014-12-11 12:00:00,42.98,43.04,42.95,43.0,30500.0,34.367,34.415,34.343,34.383,30500.0
2014-12-11 12:30:00,43.01,43.2,43.0,43.18,65700.0,34.391,34.5429,34.383,34.5269,65700.0
2014-12-11 13:00:00,43.18,43.21,43.11,43.15,57300.0,34.5269,34.5509,34.471,34.5029,57300.0
2014-12-11 13:30:00,43.15,43.19,43.08,43.14,60300.0,34.5029,34.5349,34.447,34.4949,60300.0
2014-12-11 14:00:00,43.13,43.2,43.11,43.11,54100.0,34.4869,34.5429,34.471,34.471,54100.0
2014-12-11 14:30:00,43.1,43.12,42.9,42.91,77500.0,34.463,34.479,34.303,34.311,77500.0
2014-12-11 15:00:00,42.91,43.26,42.9,43.23,111700.0,34.311,34.5909,34.303,34.5669,111700.0
2014-12-11 15:30:00,43.24,43.25,42.86,42.93,239600.0,34.5749,34.5829,34.2711,34.327,239600.0
2014-12-12 09:30:00,42.49,42.49,41.85,42.22,200300.0,33.9752,33.9752,33.4635,33.7593,200300.0
2014-12-12 10:00:00,42.21,42.4,42.0,42.07,168000.0,33.7513,33.9032,33.5834,33.6394,168000.0
2014-12-12 10:30:00,42.07,42.14,42.0,42.01,112100.0,33.6394,33.6953,33.5834,33.5914,112100.0
2014-12-12 11:00:00,42.01,42.14,42.0,42.01,92800.0,33.5914,33.6953,33.5834,33.5914,92800.0
2014-12-12 11:30:00,42.03,42.08,42.0,42.01,131800.0,33.6074,33.6474,33.5834,33.5914,131800.0
2014-12-12 12:00:00,42.02,42.16,41.95,42.15,83700.0,33.5994,33.7113,33.5434,33.7033,83700.0
2014-12-12 12:30:00,42.15,42.15,41.97,42.02,80800.0,33.7033,33.7033,33.5594,33.5994,80800.0
2014-12-12 13:00:00,42.02,42.05,41.97,42.0,95700.0,33.5994,33.6234,33.5594,33.5834,95700.0
2014-12-12 13:30:00,42.02,42.19,41.98,42.18,123600.0,33.5994,33.7353,33.5674,33.7273,123600.0
2014-12-12 14:00:00,42.19,42.27,42.15,42.27,100400.0,33.7353,33.7993,33.7033,33.7993,100400.0
2014-12-12 14:30:00,42.28,42.3,42.19,42.29,94600.0,33.8073,33.8233,33.7353,33.8153,94600.0
2014-12-12 15:00:00,42.28,42.33,42.2,42.3,108200.0,33.8073,33.8473,33.7433,33.8233,108200.0
2014-12-12 15:30:00,42.31,42.31,42.03,42.15,627800.0,33.8313,33.8313,33.6074,33.7033,627800.0
2014-12-15 09:30:00,42.75,43.86,42.38,43.82,287400.0,34.1831,35.0707,33.8872,35.0387,287400.0
2014-12-15 10:00:00,43.83,43.83,43.33,43.39,311600.0,35.0467,35.0467,34.6469,34.6948,311600.0
2014-12-15 10:30:00,43.39,43.89,43.03,43.87,212900.0,34.6948,35.0946,34.407,35.0787,212900.0
2014-12-15 11:00:00,43.87,44.03,43.78,43.96,227300.0,35.0787,35.2066,35.0067,35.1506,227300.0
2014-12-15 11:30:00,43.96,44.03,43.75,43.82,158500.0,35.1506,35.2066,34.9827,35.0387,158500.0
2014-12-15 12:00:00,43.82,44.03,43.8,43.9,112900.0,35.0387,35.2066,35.0227,35.1026,112900.0
2014-12-15 12:30:00,43.91,44.09,43.76,43.98,441100.0,35.1106,35.2546,34.9907,35.1666,441100.0
2014-12-15 13:00:00,44.0,44.14,43.95,43.99,185400.0,35.1826,35.2945,35.1426,35.1746,185400.0
2014-12-15 13:30:00,43.99,44.16,43.87,44.12,201300.0,35.1746,35.3105,35.0787,35.2786,201300.0
2014-12-15 14:00:00,44.13,44.15,43.95,44.12,166700.0,35.2866,35.3025,35.1426,35.2786,166700.0
2014-12-15 14:30:00,44.12,44.12,43.88,44.02,179500.0,35.2786,35.2786,35.0867,35.1986,179500.0
2014-12-15 15:00:00,44.01,44.05,43.82,43.94,214300.0,35.1906,35.2226,35.0387,35.1346,214300.0
2014-12-15 15:30:00,43.94,44.01,43.82,43.85,641500.0,35.1346,35.1906,35.0387,35.0627,641500.0
2014-12-16 09:30:00,43.78,44.15,43.61,44.01,301000.0,35.0067,35.3025,34.8708,35.1906,301000.0
2014-12-16 10:00:00,44.01,44.38,43.92,44.35,237700.0,35.1906,35.4865,35.1186,35.4625,237700.0
2014-12-16 10:30:00,44.37,44.54,44.07,44.5,179900.0,35.4785,35.6144,35.2386,35.5824,179900.0
2014-12-16 11:00:00,44.52,45.25,44.51,45.2,325000.0,35.5984,36.1821,35.5904,36.1421,325000.0
2014-12-16 11:30:00,45.2,45.36,44.98,45.02,245500.0,36.1421,36.2701,35.9662,35.9982,245500.0
2014-12-16 12:00:00,45.03,45.14,44.99,45.06,97000.0,36.0062,36.0942,35.9742,36.0302,97000.0
2014-12-16 12:30:00,45.05,45.06,44.8,44.81,104500.0,36.0222,36.0302,35.8223,35.8303,104500.0
2014-12-16 13:00:00,44.8,44.83,44.58,44.62,210400.0,35.8223,35.8463,35.6464,35.6784,210400.0
2014-12-16 13:30:00,44.64,44.65,44.48,44.5,160500.0,35.6944,35.7023,35.5664,35.5824,160500.0
2014-12-16 14:00:00,44.5,44.58,44.36,44.46,150900.0,35.5824,35.6464,35.4705,35.5504,150900.0
2014-12-16 14:30:00,44.46,44.55,44.35,44.49,144500.0,35.5504,35.6224,35.4625,35.5744,144500.0
2014-12-16 15:00:00,44.5,44.5,44.02,44.07,338200.0,35.5824,35.5824,35.1986,35.2386,338200.0
2014-12-16 15:30:00,44.05,44.15,43.88,43.92,470800.0,35.2226,35.3025,35.0867,35.1186,470800.0
2014-12-17 09:30:00,44.17,44.18,43.73,43.87,101800.0,35.3185,35.3265,34.9667,35.0787,101800.0
2014-12-17 10:00:00,43.86,43.98,43.43,43.43,116500.0,35.0707,35.1666,34.7268,34.7268,116500.0
2014-12-17 10:30:00,43.43,43.5,43.29,43.47,95500.0,34.7268,34.7828,34.6149,34.7588,95500.0
2014-12-17 11:00:00,43.46,43.67,43.36,43.38,69600.0,34.7508,34.9187,34.6709,34.6868,69600.0
2014-12-17 11:30:00,43.39,44.0,43.39,43.96,83200.0,34.6948,35.1826,34.6948,35.1506,83200.0
2014-12-17 12:00:00,43.97,44.01,43.79,43.95,76100.0,35.1586,35.1906,35.0147,35.1426,76100.0
2014-12-17 12:30:00,43.95,44.21,43.9,44.04,73900.0,35.1426,35.3505,35.1026,35.2146,73900.0
2014-12-17 13:00:00,44.04,44.21,44.04,44.2,49500.0,35.2146,35.3505,35.2146,35.3425,49500.0
2014-12-17 13:30:00,44.21,44.22,43.96,43.99,81000.0,35.3505,35.3585,35.1506,35.1746,81000.0
2014-12-17 14:00:00,43.99,44.25,43.99,44.0,274900.0,35.1746,35.3825,35.1746,35.1826,274900.0
2014-12-17 14:30:00,44.01,44.04,43.65,43.76,149800.0,35.1906,35.2146,34.9027,34.9907,149800.0
2014-12-17 15:00:00,43.75,44.29,43.59,44.28,168000.0,34.9827,35.4145,34.8548,35.4065,168000.0
2014-12-17 15:30:00,44.29,44.39,44.13,44.17,255100.0,35.4145,35.4944,35.2866,35.3185,255100.0
2014-12-18 09:30:00,44.79,44.92,44.23,44.45,79300.0,35.8143,35.9182,35.3665,35.5424,79300.0
2014-12-18 10:00:00,44.45,44.45,44.06,44.2,97500.0,35.5424,35.5424,35.2306,35.3425,97500.0
2014-12-18 10:30:00,44.21,44.26,43.87,43.98,87500.0,35.3505,35.3905,35.0787,35.1666,87500.0
2014-12-18 11:00:00,43.97,44.13,43.89,44.11,105600.0,35.1586,35.2866,35.0946,35.2706,105600.0
2014-12-18 11:30:00,44.13,44.37,44.11,44.26,71600.0,35.2866,35.4785,35.2706,35.3905,71600.0
2014-12-18 12:00:00,44.27,44.5,44.17,44.47,55500.0,35.3985,35.5824,35.3185,35.5584,55500.0
2014-12-18 12:30:00,44.48,44.51,44.41,44.49,44900.0,35.5664,35.5904,35.5104,35.5744,44900.0
2014-12-18 13:00:00,44.51,44.63,44.44,44.6,39900.0,35.5904,35.6864,35.5344,35.6624,39900.0
2014-12-18 13:30:00,44.62,44.65,44.48,44.5,47800.0,35.6784,35.7023,35.5664,35.5824,47800.0
2014-12-18 14:00:00,44.51,44.51,44.27,44.28,82200.0,35.5904,35.5904,35.3985,35.4065,82200.0
2014-12-18 14:30:00,44.28,44.32,44.11,44.28,81200.0,35.4065,35.4385,35.2706,35.4065,81200.0
2014-12-18 15:00:00,44.28,44.45,44.27,44.39,116800.0,35.4065,35.5424,35.3985,35.4944,116800.0
2014-12-18 15:30:00,44.39,44.53,44.34,44.51,188000.0,35.4944,35.6064,35.4545,35.5904,188000.0
2014-12-19 09:30:00,44.49,44.85,44.41,44.67,138500.0,35.5744,35.8623,35.5104,35.7183,138500.0
2014-12-19 10:00:00,44.68,44.84,44.44,44.61,139900.0,35.7263,35.8543,35.5344,35.6704,139900.0
2014-12-19 10:30:00,44.63,44.87,44.6,44.87,92200.0,35.6864,35.8783,35.6624,35.8783,92200.0
2014-12-19 11:00:00,44.87,45.12,44.82,45.1,119600.0,35.8783,36.0782,35.8383,36.0622,119600.0
2014-12-19 11:30:00,45.09,45.16,44.97,45.03,74000.0,36.0542,36.1101,35.9582,36.0062,74000.0
2014-12-19 12:00:00,45.04,45.17,44.99,45.14,97000.0,36.0142,36.1181,35.9742,36.0942,97000.0
2014-12-19 12:30:00,45.13,45.13,45.06,45.09,37300.0,36.0862,36.0862,36.0302,36.0542,37300.0
2014-12-19 13:00:00,45.07,45.2,45.06,45.18,25400.0,36.0382,36.1421,36.0302,36.1261,25400.0
2014-12-19 13:30:00,45.19,45.21,45.02,45.04,61000.0,36.1341,36.1501,35.9982,36.0142,61000.0
2014-12-19 14:00:00,45.05,45.16,45.04,45.16,55700.0,36.0222,36.1101,36.0142,36.1101,55700.0
2014-12-19 14:30:00,45.15,45.42,45.14,45.38,84900.0,36.1021,36.318,36.0942,36.2861,84900.0
2014-12-19 15:00:00,45.38,45.4,45.18,45.37,130800.0,36.2861,36.302,36.1261,36.2781,130800.0
2014-12-19 15:30:00,45.38,45.52,45.21,45.28,372400.0,36.2861,36.398,36.1501,36.2061,372400.0
2014-12-22 09:30:00,45.33,45.44,44.92,45.05,178700.0,36.2461,36.334,35.9182,36.0222,178700.0
2014-12-22 10:00:00,45.05,45.07,44.85,45.0,192800.0,36.0222,36.0382,35.8623,35.9822,192800.0
2014-12-22 10:30:00,45.0,45.0,44.86,44.95,81600.0,35.9822,35.9822,35.8703,35.9422,81600.0
2014-12-22 11:00:00,44.95,44.99,44.9,44.94,98500.0,35.9422,35.9742,35.9022,35.9342,98500.0
2014-12-22 11:30:00,44.94,45.1,44.94,45.07,214600.0,35.9342,36.0622,35.9342,36.0382,214600.0
2014-12-22 12:00:00,45.06,45.09,44.88,44.89,123300.0,36.0302,36.0542,35.8863,35.8943,123300.0
2014-12-22 12:30:00,44.88,44.91,44.81,44.9,48400.0,35.8863,35.9102,35.8303,35.9022,48400.0
2014-12-22 13:00:00,44.91,45.01,44.9,44.96,28900.0,35.9102,35.9902,35.9022,35.9502,28900.0
2014-12-22 13:30:00,44.94,44.95,44.74,44.75,72000.0,35.9342,35.9422,35.7743,35.7823,72000.0
2014-12-22 14:00:00,44.76,44.86,44.73,44.83,124100.0,35.7903,35.8703,35.7663,35.8463,124100.0
2014-12-22 14:30:00,44.83,44.86,44.77,44.85,111400.0,35.8463,35.8703,35.7983,35.8623,111400.0
2014-12-22 15:00:00,44.87,44.97,44.86,44.94,150800.0,35.8783,35.9582,35.8703,35.9342,150800.0
2014-12-22 15:30:00,44.93,45.01,44.87,44.97,401800.0,35.9262,35.9902,35.8783,35.9582,401800.0
2014-12-23 09:30:00,45.33,45.94,45.18,45.78,93000.0,36.2461,36.7338,36.1261,36.6059,93000.0
2014-12-23 10:00:00,45.83,46.29,45.7,46.21,67400.0,36.6459,37.0137,36.5419,36.9497,67400.0
2014-12-23 10:30:00,46.2,46.2,45.54,45.55,117900.0,36.9417,36.9417,36.414,36.422,117900.0
2014-12-23 11:00:00,45.54,46.0,45.52,46.0,104400.0,36.414,36.7818,36.398,36.7818,104400.0
2014-12-23 11:30:00,45.99,46.05,45.89,45.95,53600.0,36.7738,36.8218,36.6939,36.7418,53600.0
2014-12-23 12:00:00,45.95,46.25,45.95,46.23,71300.0,36.7418,36.9817,36.7418,36.9657,71300.0
2014-12-23 12:30:00,46.23,46.32,46.21,46.26,66700.0,36.9657,37.0377,36.9497,36.9897,66700.0
2014-12-23 13:00:00,46.26,46.26,46.09,46.1,112900.0,36.9897,36.9897,36.8538,36.8618,112900.0
2014-12-23 13:30:00,46.1,46.12,45.97,46.06,75600.0,36.8618,36.8778,36.7578,36.8298,75600.0
2014-12-23 14:00:00,46.07,46.16,46.0,46.14,79800.0,36.8378,36.9097,36.7818,36.8938,79800.0
2014-12-23 14:30:00,46.16,46.4,46.11,46.26,120100.0,36.9097,37.1017,36.8698,36.9897,120100.0
2014-12-23 15:00:00,46.26,46.4,46.26,46.34,73100.0,36.9897,37.1017,36.9897,37.0537,73100.0
2014-12-23 15:30:00,46.34,46.36,46.24,46.28,183600.0,37.0537,37.0697,36.9737,37.0057,183600.0
2014-12-24 09:30:00,46.15,46.19,45.65,45.81,78400.0,36.9018,36.9337,36.502,36.6299,78400.0
2014-12-24 10:00:00,45.84,45.87,45.67,45.73,88200.0,36.6539,36.6779,36.5179,36.5659,88200.0
2014-12-24 10:30:00,45.73,45.77,45.51,45.55,64200.0,36.5659,36.5979,36.39,36.422,64200.0
2014-12-24 11:00:00,45.55,45.76,45.55,45.71,65100.0,36.422,36.5899,36.422,36.5499,65100.0
2014-12-24 11:30:00,45.71,45.72,45.6,45.64,46800.0,36.5499,36.5579,36.462,36.494,46800.0
2014-12-24 12:00:00,45.62,45.81,45.61,45.66,63400.0,36.478,36.6299,36.47,36.5099,63400.0
2014-12-24 12:30:00,45.64,45.65,45.46,45.46,87700.0,36.494,36.502,36.35,36.35,87700.0
2014-12-26 09:30:00,45.7,46.15,45.5,46.14,42800.0,36.5419,36.9018,36.382,36.8938,42800.0
2014-12-26 10:00:00,46.14,46.19,45.98,46.11,35200.0,36.8938,36.9337,36.7658,36.8698,35200.0
2014-12-26 10:30:00,46.12,46.13,45.74,45.77,36200.0,36.8778,36.8858,36.5739,36.5979,36200.0
2014-12-26 11:00:00,45.78,46.01,45.78,45.97,46600.0,36.6059,36.7898,36.6059,36.7578,46600.0
2014-12-26 11:30:00,45.96,46.07,45.93,46.05,26600.0,36.7498,36.8378,36.7258,36.8218,26600.0
2014-12-26 12:00:00,46.04,46.04,45.84,45.89,29000.0,36.8138,36.8138,36.6539,36.6939,29000.0
2014-12-26 12:30:00,45.89,45.93,45.85,45.87,20800.0,36.6939,36.7258,36.6619,36.6779,20800.0
2014-12-26 13:00:00,45.87,46.04,45.86,45.93,73600.0,36.6779,36.8138,36.6699,36.7258,73600.0
2014-12-26 13:30:00,45.93,46.14,45.92,46.14,40500.0,36.7258,36.8938,36.7178,36.8938,40500.0
2014-12-26 14:00:00,46.11,46.23,46.09,46.18,53800.0,36.8698,36.9657,36.8538,36.9257,53800.0
2014-12-26 14:30:00,46.17,46.3,46.16,46.25,57700.0,36.9177,37.0217,36.9097,36.9817,57700.0
2014-12-26 15:00:00,46.25,46.34,46.19,46.19,64900.0,36.9817,37.0537,36.9337,36.9337,64900.0
2014-12-26 15:30:00,46.17,46.2,46.03,46.06,143000.0,36.9177,36.9417,36.8058,36.8298,143000.0
2014-12-29 09:30:00,46.15,46.49,45.84,46.36,107200.0,36.9018,37.1736,36.6539,37.0697,107200.0
2014-12-29 10:00:00,46.41,46.49,46.32,46.33,48100.0,37.1097,37.1736,37.0377,37.0457,48100.0
2014-12-29 10:30:00,46.31,46.5,46.29,46.45,38200.0,37.0297,37.1816,37.0137,37.1416,38200.0
2014-12-29 11:00:00,46.45,46.5,46.36,46.48,40100.0,37.1416,37.1816,37.0697,37.1656,40100.0
2014-12-29 11:30:00,46.48,46.5,46.37,46.41,29800.0,37.1656,37.1816,37.0777,37.1097,29800.0
2014-12-29 12:00:00,46.41,46.49,46.33,46.48,53000.0,37.1097,37.1736,37.0457,37.1656,53000.0
2014-12-29 12:30:00,46.47,46.61,46.47,46.57,35200.0,37.1576,37.2696,37.1576,37.2376,35200.0
2014-12-29 13:00:00,46.56,46.62,46.45,46.57,39900.0,37.2296,37.2776,37.1416,37.2376,39900.0
2014-12-29 13:30:00,46.59,46.6,46.32,46.36,26000.0,37.2536,37.2616,37.0377,37.0697,26000.0
2014-12-29 14:00:00,46.36,46.48,46.35,46.48,34100.0,37.0697,37.1656,37.0617,37.1656,34100.0
2014-12-29 14:30:00,46.48,46.59,46.48,46.55,42300.0,37.1656,37.2536,37.1656,37.2216,42300.0
2014-12-29 15:00:00,46.55,46.62,46.53,46.55,79100.0,37.2216,37.2776,37.2056,37.2216,79100.0
2014-12-29 15:30:00,46.54,46.57,46.39,46.4,151200.0,37.2136,37.2376,37.0937,37.1017,151200.0
2014-12-30 09:30:00,46.17,46.34,45.89,45.97,56200.0,36.9177,37.0537,36.6939,36.7578,56200.0
2014-12-30 10:00:00,45.97,46.02,45.73,45.86,83700.0,36.7578,36.7978,36.5659,36.6699,83700.0
2014-12-30 10:30:00,45.89,45.89,45.6,45.77,68300.0,36.6939,36.6939,36.462,36.5979,68300.0
2014-12-30 11:00:00,45.77,45.77,45.54,45.54,85800.0,36.5979,36.5979,36.414,36.414,85800.0
2014-12-30 11:30:00,45.53,45.75,45.46,45.72,60600.0,36.406,36.5819,36.35,36.5579,60600.0
2014-12-30 12:00:00,45.73,45.99,45.7,45.92,40700.0,36.5659,36.7738,36.5419,36.7178,40700.0
2014-12-30 12:30:00,45.94,46.12,45.92,46.02,34700.0,36.7338,36.8778,36.7178,36.7978,34700.0
2014-12-30 13:00:00,46.02,46.04,45.89,45.89,32300.0,36.7978,36.8138,36.6939,36.6939,32300.0
2014-12-30 13:30:00,45.89,46.0,45.87,45.97,39200.0,36.6939,36.7818,36.6779,36.7578,39200.0
2014-12-30 14:00:00,45.94,45.95,45.86,45.92,41200.0,36.7338,36.7418,36.6699,36.7178,41200.0
2014-12-30 14:30:00,45.92,45.96,45.79,45.83,56000.0,36.7178,36.7498,36.6139,36.6459,56000.0
2014-12-30 15:00:00,45.82,45.82,45.66,45.72,69700.0,36.6379,36.6379,36.5099,36.5579,69700.0
2014-12-30 15:30:00,45.71,45.83,45.68,45.72,168400.0,36.5499,36.6459,36.5259,36.5579,168400.0
2014-12-31 09:30:00,45.9,45.9,45.32,45.43,72300.0,36.7019,36.7019,36.2381,36.326,72300.0
2014-12-31 10:00:00,45.46,45.6,45.34,45.47,36400.0,36.35,36.462,36.2541,36.358,36400.0
2014-12-31 10:30:00,45.49,45.5,45.28,45.34,48800.0,36.374,36.382,36.2061,36.2541,48800.0
2014-12-31 11:00:00,45.33,45.43,45.27,45.33,55500.0,36.2461,36.326,36.1981,36.2461,55500.0
2014-12-31 11:30:00,45.32,45.32,45.17,45.22,91700.0,36.2381,36.2381,36.1181,36.1581,91700.0
2014-12-31 12:00:00,45.21,45.24,45.07,45.1,53300.0,36.1501,36.1741,36.0382,36.0622,53300.0
2014-12-31 12:30:00,45.09,45.12,45.0,45.08,53800.0,36.0542,36.0782,35.9822,36.0462,53800.0
2014-12-31 13:00:00,45.08,45.29,45.06,45.27,43800.0,36.0462,36.2141,36.0302,36.1981,43800.0
2014-12-31 13:30:00,45.28,45.37,45.26,45.34,44600.0,36.2061,36.2781,36.1901,36.2541,44600.0
2014-12-31 14:00:00,45.32,45.33,45.19,45.21,52800.0,36.2381,36.2461,36.1341,36.1501,52800.0
2014-12-31 14:30:00,45.2,45.25,45.08,45.11,65700.0,36.1421,36.1821,36.0462,36.0702,65700.0
2014-12-31 15:00:00,45.1,45.48,44.98,45.46,189500.0,36.0622,36.366,35.9662,36.35,189500.0
2014-12-31 15:30:00,45.46,45.53,45.18,45.18,362900.0,36.35,36.406,36.1261,36.1261,362900.0
2015-01-02 09:30:00,45.21,45.47,44.89,45.43,164300.0,36.1501,36.358,35.8943,36.326,164300.0
2015-01-02 10:00:00,45.41,45.44,45.0,45.0,139200.0,36.31,36.334,35.9822,35.9822,139200.0
2015-01-02 10:30:00,45.0,45.02,44.72,44.94,115200.0,35.9822,35.9982,35.7583,35.9342,115200.0
2015-01-02 11:00:00,44.94,45.05,44.85,44.97,70800.0,35.9342,36.0222,35.8623,35.9582,70800.0
2015-01-02 11:30:00,44.96,44.99,44.74,44.83,66900.0,35.9502,35.9742,35.7743,35.8463,66900.0
2015-01-02 12:00:00,44.82,44.88,44.66,44.72,71200.0,35.8383,35.8863,35.7103,35.7583,71200.0
2015-01-02 12:30:00,44.7,44.84,44.7,44.72,31000.0,35.7423,35.8543,35.7423,35.7583,31000.0
2015-01-02 13:00:00,44.71,44.9,44.7,44.76,32500.0,35.7503,35.9022,35.7423,35.7903,32500.0
2015-01-02 13:30:00,44.75,44.75,44.6,44.61,26000.0,35.7823,35.7823,35.6624,35.6704,26000.0
2015-01-02 14:00:00,44.61,44.88,44.6,44.87,28300.0,35.6704,35.8863,35.6624,35.8783,28300.0
2015-01-02 14:30:00,44.87,45.07,44.86,45.0,43900.0,35.8783,36.0382,35.8703,35.9822,43900.0
2015-01-02 15:00:00,45.0,45.04,44.91,45.01,65300.0,35.9822,36.0142,35.9102,35.9902,65300.0
2015-01-02 15:30:00,45.0,45.22,45.0,45.03,169800.0,35.9822,36.1581,35.9822,36.0062,169800.0
2015-01-05 09:30:00,44.73,44.73,43.93,43.99,45000.0,35.7663,35.7663,35.1266,35.1746,45000.0
2015-01-05 10:00:00,44.02,44.06,43.8,43.94,85700.0,35.1986,35.2306,35.0227,35.1346,85700.0
2015-01-05 10:30:00,43.91,43.96,43.52,43.57,98800.0,35.1106,35.1506,34.7988,34.8388,98800.0
2015-01-05 11:00:00,43.56,43.6,43.47,43.51,91000.0,34.8308,34.8628,34.7588,34.7908,91000.0
2015-01-05 11:30:00,43.5,43.88,43.49,43.69,68600.0,34.7828,35.0867,34.7748,34.9347,68600.0
2015-01-05 12:00:00,43.69,43.69,43.48,43.5,91900.0,34.9347,34.9347,34.7668,34.7828,91900.0
2015-01-05 12:30:00,43.5,43.55,43.44,43.51,102600.0,34.7828,34.8228,34.7348,34.7908,102600.0
2015-01-05 13:00:00,43.51,43.54,43.47,43.49,73600.0,34.7908,34.8148,34.7588,34.7748,73600.0
2015-01-05 13:30:00,43.49,43.56,43.3,43.33,78000.0,34.7748,34.8308,34.6229,34.6469,78000.0
2015-01-05 14:00:00,43.3,43.35,43.21,43.26,54400.0,34.6229,34.6629,34.5509,34.5909,54400.0
2015-01-05 14:30:00,43.26,43.26,43.0,43.02,72400.0,34.5909,34.5909,34.383,34.399,72400.0
2015-01-05 15:00:00,43.01,43.09,42.94,42.95,112900.0,34.391,34.455,34.335,34.343,112900.0
2015-01-05 15:30:00,42.95,43.0,42.83,42.95,296900.0,34.343,34.383,34.2471,34.343,296900.0
2015-01-06 09:30:00,43.19,43.33,42.77,43.17,112900.0,34.5349,34.6469,34.1991,34.5189,112900.0
2015-01-06 10:00:00,43.16,43.36,42.99,43.26,64600.0,34.5109,34.6709,34.375,34.5909,64600.0
2015-01-06 10:30:00,43.25,43.28,42.97,43.03,148300.0,34.5829,34.6069,34.359,34.407,148300.0
2015-01-06 11:00:00,43.02,43.02,42.54,42.62,73100.0,34.399,34.399,34.0152,34.0791,73100.0
2015-01-06 11:30:00,42.61,42.67,42.33,42.35,111200.0,34.0712,34.1191,33.8473,33.8633,111200.0
2015-01-06 12:00:00,42.33,42.39,42.2,42.31,67500.0,33.8473,33.8952,33.7433,33.8313,67500.0
2015-01-06 12:30:00,42.31,42.49,42.26,42.39,79900.0,33.8313,33.9752,33.7913,33.8952,79900.0
2015-01-06 13:00:00,42.4,42.45,42.31,42.43,45400.0,33.9032,33.9432,33.8313,33.9272,45400.0
2015-01-06 13:30:00,42.41,42.44,42.29,42.41,33100.0,33.9112,33.9352,33.8153,33.9112,33100.0
2015-01-06 14:00:00,42.42,42.54,42.38,42.51,54100.0,33.9192,34.0152,33.8872,33.9912,54100.0
2015-01-06 14:30:00,42.5,42.81,42.49,42.75,83800.0,33.9832,34.2311,33.9752,34.1831,83800.0
2015-01-06 15:00:00,42.75,43.01,42.71,42.99,129200.0,34.1831,34.391,34.1511,34.375,129200.0
2015-01-06 15:30:00,42.98,42.99,42.72,42.75,240600.0,34.367,34.375,34.1591,34.1831,240600.0
2015-01-07 09:30:00,42.86,42.89,42.07,42.86,134000.0,34.2711,34.295,33.6394,34.2711,134000.0
2015-01-07 10:00:00,42.85,42.92,42.48,42.5,115100.0,34.2631,34.319,33.9672,33.9832,115100.0
2015-01-07 10:30:00,42.5,42.61,42.46,42.55,128200.0,33.9832,34.0712,33.9512,34.0232,128200.0
2015-01-07 11:00:00,42.56,42.68,42.44,42.54,119400.0,34.0312,34.1271,33.9352,34.0152,119400.0
2015-01-07 11:30:00,42.52,42.59,42.47,42.56,98000.0,33.9992,34.0552,33.9592,34.0312,98000.0
2015-01-07 12:00:00,42.56,42.72,42.54,42.68,75600.0,34.0312,34.1591,34.0152,34.1271,75600.0
2015-01-07 12:30:00,42.69,42.71,42.44,42.45,55900.0,34.1351,34.1511,33.9352,33.9432,55900.0
2015-01-07 13:00:00,42.43,42.54,42.39,42.51,86900.0,33.9272,34.0152,33.8952,33.9912,86900.0
2015-01-07 13:30:00,42.5,42.51,42.45,42.5,70900.0,33.9832,33.9912,33.9432,33.9832,70900.0
2015-01-07 14:00:00,42.5,42.57,42.45,42.5,80700.0,33.9832,34.0392,33.9432,33.9832,80700.0
2015-01-07 14:30:00,42.51,42.58,42.45,42.5,58200.0,33.9912,34.0472,33.9432,33.9832,58200.0
2015-01-07 15:00:00,42.51,42.55,42.45,42.53,84000.0,33.9912,34.0232,33.9432,34.0072,84000.0
2015-01-07 15:30:00,42.52,42.73,42.5,42.73,231100.0,33.9992,34.1671,33.9832,34.1671,231100.0
2015-01-08 09:30:00,43.05,43.08,42.57,42.95,122500.0,34.423,34.447,34.0392,34.343,122500.0
2015-01-08 10:00:00,43.02,43.34,43.02,43.19,120100.0,34.399,34.6549,34.399,34.5349,120100.0
2015-01-08 10:30:00,43.2,43.39,43.2,43.3,26800.0,34.5429,34.6948,34.5429,34.6229,26800.0
2015-01-08 11:00:00,43.31,43.45,43.28,43.39,54300.0,34.6309,34.7428,34.6069,34.6948,54300.0
2015-01-08 11:30:00,43.39,43.52,43.35,43.43,39400.0,34.6948,34.7988,34.6629,34.7268,39400.0
2015-01-08 12:00:00,43.43,43.45,43.31,43.45,42100.0,34.7268,34.7428,34.6309,34.7428,42100.0
2015-01-08 12:30:00,43.45,43.51,43.36,43.41,40500.0,34.7428,34.7908,34.6709,34.7108,40500.0
2015-01-08 13:00:00,43.41,43.41,43.33,43.35,46400.0,34.7108,34.7108,34.6469,34.6629,46400.0
2015-01-08 13:30:00,43.37,43.42,43.34,43.35,25200.0,34.6789,34.7188,34.6549,34.6629,25200.0
2015-01-08 14:00:00,43.33,43.45,43.33,43.45,28200.0,34.6469,34.7428,34.6469,34.7428,28200.0
2015-01-08 14:30:00,43.45,43.46,43.39,43.39,41800.0,34.7428,34.7508,34.6948,34.6948,41800.0
2015-01-08 15:00:00,43.4,43.45,43.32,43.45,106400.0,34.7028,34.7428,34.6389,34.7428,106400.0
2015-01-08 15:30:00,43.45,43.65,43.44,43.62,225900.0,34.7428,34.9027,34.7348,34.8788,225900.0
2015-01-09 09:30:00,43.75,43.8,43.12,43.12,61500.0,34.9827,35.0227,34.479,34.479,61500.0
2015-01-09 10:00:00,43.08,43.33,43.04,43.27,39500.0,34.447,34.6469,34.415,34.5989,39500.0
2015-01-09 10:30:00,43.28,43.28,43.03,43.17,37700.0,34.6069,34.6069,34.407,34.5189,37700.0
2015-01-09 11:00:00,43.18,43.18,42.96,43.08,45800.0,34.5269,34.5269,34.351,34.447,45800.0
2015-01-09 11:30:00,43.08,43.21,43.06,43.17,40800.0,34.447,34.5509,34.431,34.5189,40800.0
2015-01-09 12:00:00,43.16,43.24,43.13,43.18,49800.0,34.5109,34.5749,34.4869,34.5269,49800.0
2015-01-09 12:30:00,43.18,43.24,43.12,43.15,55500.0,34.5269,34.5749,34.479,34.5029,55500.0
2015-01-09 13:00:00,43.13,43.18,43.09,43.14,37800.0,34.4869,34.5269,34.455,34.4949,37800.0
2015-01-09 13:30:00,43.15,43.19,43.1,43.13,23900.0,34.5029,34.5349,34.463,34.4869,23900.0
2015-01-09 14:00:00,43.12,43.18,43.02,43.02,20400.0,34.479,34.5269,34.399,34.399,20400.0
2015-01-09 14:30:00,43.03,43.18,43.0,43.17,38500.0,34.407,34.5269,34.383,34.5189,38500.0
2015-01-09 15:00:00,43.18,43.3,43.16,43.21,39300.0,34.5269,34.6229,34.5109,34.5509,39300.0
2015-01-09 15:30:00,43.2,43.34,43.13,43.16,139600.0,34.5429,34.6549,34.4869,34.5109,139600.0
2015-01-12 09:30:00,43.0,43.27,42.63,42.99,169300.0,34.383,34.5989,34.0871,34.375,169300.0
2015-01-12 10:00:00,43.0,43.14,42.84,43.05,97600.0,34.383,34.4949,34.2551,34.423,97600.0
2015-01-12 10:30:00,43.04,43.16,42.94,43.16,136000.0,34.415,34.5109,34.335,34.5109,136000.0
2015-01-12 11:00:00,43.2,43.39,43.18,43.18,35400.0,34.5429,34.6948,34.5269,34.5269,35400.0
2015-01-12 11:30:00,43.17,43.2,42.99,43.15,31900.0,34.5189,34.5429,34.375,34.5029,31900.0
2015-01-12 12:00:00,43.13,43.19,43.01,43.02,33300.0,34.4869,34.5349,34.391,34.399,33300.0
2015-01-12 12:30:00,43.04,43.31,43.03,43.29,28000.0,34.415,34.6309,34.407,34.6149,28000.0
2015-01-12 13:00:00,43.29,43.33,43.22,43.26,41800.0,34.6149,34.6469,34.5589,34.5909,41800.0
2015-01-12 13:30:00,43.25,43.4,43.25,43.31,25900.0,34.5829,34.7028,34.5829,34.6309,25900.0
2015-01-12 14:00:00,43.31,43.41,43.31,43.39,38300.0,34.6309,34.7108,34.6309,34.6948,38300.0
2015-01-12 14:30:00,43.38,43.39,43.03,43.06,42800.0,34.6868,34.6948,34.407,34.431,42800.0
2015-01-12 15:00:00,43.07,43.14,43.03,43.12,61300.0,34.439,34.4949,34.407,34.479,61300.0
2015-01-12 15:30:00,43.12,43.23,43.01,43.22,181000.0,34.479,34.5669,34.391,34.5589,181000.0
2015-01-13 09:30:00,43.49,43.7,43.16,43.67,46700.0,34.7748,34.9427,34.5109,34.9187,46700.0
2015-01-13 10:00:00,43.69,43.81,43.51,43.57,56500.0,34.9347,35.0307,34.7908,34.8388,56500.0
2015-01-13 10:30:00,43.57,43.76,43.57,43.71,41000.0,34.8388,34.9907,34.8388,34.9507,41000.0
2015-01-13 11:00:00,43.71,43.73,43.56,43.58,47800.0,34.9507,34.9667,34.8308,34.8468,47800.0
2015-01-13 11:30:00,43.58,43.58,43.4,43.41,17400.0,34.8468,34.8468,34.7028,34.7108,17400.0
2015-01-13 12:00:00,43.41,43.46,43.23,43.25,43600.0,34.7108,34.7508,34.5669,34.5829,43600.0
2015-01-13 12:30:00,43.23,43.36,43.19,43.36,16900.0,34.5669,34.6709,34.5349,34.6709,16900.0
2015-01-13 13:00:00,43.36,43.38,42.99,43.02,39900.0,34.6709,34.6868,34.375,34.399,39900.0
2015-01-13 13:30:00,43.0,43.08,42.88,42.95,98900.0,34.383,34.447,34.287,34.343,98900.0
2015-01-13 14:00:00,42.94,43.07,42.79,43.06,64900.0,34.335,34.439,34.2151,34.431,64900.0
2015-01-13 14:30:00,43.05,43.29,43.04,43.07,39300.0,34.423,34.6149,34.415,34.439,39300.0
2015-01-13 15:00:00,43.09,43.17,42.93,43.09,47800.0,34.455,34.5189,34.327,34.455,47800.0
2015-01-13 15:30:00,43.1,43.34,43.1,43.26,102700.0,34.463,34.6549,34.463,34.5909,102700.0
2015-01-14 09:30:00,42.93,43.19,42.43,42.88,112000.0,34.327,34.5349,33.9272,34.287,112000.0
2015-01-14 10:00:00,42.89,43.35,42.77,43.33,88200.0,34.295,34.6629,34.1991,34.6469,88200.0
2015-01-14 10:30:00,43.33,43.33,43.03,43.28,61300.0,34.6469,34.6469,34.407,34.6069,61300.0
2015-01-14 11:00:00,43.25,43.28,43.02,43.04,60200.0,34.5829,34.6069,34.399,34.415,60200.0
2015-01-14 11:30:00,43.05,43.06,42.94,42.97,32600.0,34.423,34.431,34.335,34.359,32600.0
2015-01-14 12:00:00,42.96,43.0,42.81,42.82,22500.0,34.351,34.383,34.2311,34.2391,22500.0
2015-01-14 12:30:00,42.83,43.0,42.82,42.93,50800.0,34.2471,34.383,34.2391,34.327,50800.0
2015-01-14 13:00:00,42.94,42.97,42.78,42.82,35000.0,34.335,34.359,34.2071,34.2391,35000.0
2015-01-14 13:30:00,42.81,42.88,42.81,42.88,38300.0,34.2311,34.287,34.2311,34.287,38300.0
2015-01-14 14:00:00,42.87,43.22,42.85,43.21,36800.0,34.2791,34.5589,34.2631,34.5509,36800.0
2015-01-14 14:30:00,43.23,43.35,43.21,43.24,42800.0,34.5669,34.6629,34.5509,34.5749,42800.0
2015-01-14 15:00:00,43.22,43.44,43.2,43.38,76200.0,34.5589,34.7348,34.5429,34.6868,76200.0
2015-01-14 15:30:00,43.38,43.54,43.26,43.47,174900.0,34.6868,34.8148,34.5909,34.7588,174900.0
2015-01-15 09:30:00,43.81,43.94,43.48,43.68,90500.0,35.0307,35.1346,34.7668,34.9267,90500.0
2015-01-15 10:00:00,43.7,44.0,43.62,43.95,89400.0,34.9427,35.1826,34.8788,35.1426,89400.0
2015-01-15 10:30:00,44.01,44.03,43.67,43.67,54100.0,35.1906,35.2066,34.9187,34.9187,54100.0
2015-01-15 11:00:00,43.69,43.7,43.24,43.27,34500.0,34.9347,34.9427,34.5749,34.5989,34500.0
2015-01-15 11:30:00,43.29,43.58,43.29,43.42,72600.0,34.6149,34.8468,34.6149,34.7188,72600.0
2015-01-15 12:00:00,43.42,43.47,43.32,43.4,35500.0,34.7188,34.7588,34.6389,34.7028,35500.0
2015-01-15 12:30:00,43.38,43.4,43.2,43.4,46400.0,34.6868,34.7028,34.5429,34.7028,46400.0
2015-01-15 13:00:00,43.38,43.56,43.37,43.37,41800.0,34.6868,34.8308,34.6789,34.6789,41800.0
2015-01-15 13:30:00,43.39,43.41,43.27,43.27,30800.0,34.6948,34.7108,34.5989,34.5989,30800.0
2015-01-15 14:00:00,43.27,43.31,43.19,43.2,22600.0,34.5989,34.6309,34.5349,34.5429,22600.0
2015-01-15 14:30:00,43.2,43.24,43.09,43.14,46500.0,34.5429,34.5749,34.455,34.4949,46500.0
2015-01-15 15:00:00,43.14,43.16,43.0,43.06,67100.0,34.4949,34.5109,34.383,34.431,67100.0
2015-01-15 15:30:00,43.06,43.12,42.99,42.99,192500.0,34.431,34.479,34.375,34.375,192500.0
2015-01-16 09:30:00,42.82,43.52,42.82,43.36,111500.0,34.2391,34.7988,34.2391,34.6709,111500.0
2015-01-16 10:00:00,43.41,43.45,43.03,43.28,80900.0,34.7108,34.7428,34.407,34.6069,80900.0
2015-01-16 10:30:00,43.26,43.49,43.21,43.39,69700.0,34.5909,34.7748,34.5509,34.6948,69700.0
2015-01-16 11:00:00,43.39,43.41,43.19,43.21,39900.0,34.6948,34.7108,34.5349,34.5509,39900.0
2015-01-16 11:30:00,43.21,43.32,43.17,43.17,32200.0,34.5509,34.6389,34.5189,34.5189,32200.0
2015-01-16 12:00:00,43.17,43.28,43.14,43.24,46300.0,34.5189,34.6069,34.4949,34.5749,46300.0
2015-01-16 12:30:00,43.24,43.31,43.13,43.17,35600.0,34.5749,34.6309,34.4869,34.5189,35600.0
2015-01-16 13:00:00,43.15,43.18,43.06,43.11,41500.0,34.5029,34.5269,34.431,34.471,41500.0
2015-01-16 13:30:00,43.11,43.31,43.11,43.21,37500.0,34.471,34.6309,34.471,34.5509,37500.0
2015-01-16 14:00:00,43.21,43.41,43.21,43.37,44300.0,34.5509,34.7108,34.5509,34.6789,44300.0
2015-01-16 14:30:00,43.37,43.39,43.29,43.33,36300.0,34.6789,34.6948,34.6149,34.6469,36300.0
2015-01-16 15:00:00,43.32,43.38,43.22,43.22,61000.0,34.6389,34.6868,34.5589,34.5589,61000.0
2015-01-16 15:30:00,43.2,43.37,43.17,43.33,152500.0,34.5429,34.6789,34.5189,34.6469,152500.0
2015-01-20 09:30:00,43.38,43.46,43.01,43.28,59600.0,34.6868,34.7508,34.391,34.6069,59600.0
2015-01-20 10:00:00,43.29,43.79,43.22,43.72,83400.0,34.6149,35.0147,34.5589,34.9587,83400.0
2015-01-20 10:30:00,43.73,43.73,43.42,43.56,58100.0,34.9667,34.9667,34.7188,34.8308,58100.0
2015-01-20 11:00:00,43.54,43.63,43.44,43.6,52500.0,34.8148,34.8867,34.7348,34.8628,52500.0
2015-01-20 11:30:00,43.59,43.62,43.47,43.51,78800.0,34.8548,34.8788,34.7588,34.7908,78800.0
2015-01-20 12:00:00,43.52,43.61,43.46,43.55,26700.0,34.7988,34.8708,34.7508,34.8228,26700.0
2015-01-20 12:30:00,43.56,43.59,43.51,43.55,14000.0,34.8308,34.8548,34.7908,34.8228,14000.0
2015-01-20 13:00:00,43.54,43.58,43.46,43.52,17200.0,34.8148,34.8468,34.7508,34.7988,17200.0
2015-01-20 13:30:00,43.52,43.62,43.47,43.6,43600.0,34.7988,34.8788,34.7588,34.8628,43600.0
2015-01-20 14:00:00,43.6,43.66,43.54,43.6,68600.0,34.8628,34.9107,34.8148,34.8628,68600.0
2015-01-20 14:30:00,43.59,43.63,43.55,43.59,56300.0,34.8548,34.8867,34.8228,34.8548,56300.0
2015-01-20 15:00:00,43.6,43.63,43.53,43.55,62900.0,34.8628,34.8867,34.8068,34.8228,62900.0
2015-01-20 15:30:00,43.55,43.65,43.51,43.58,184500.0,34.8228,34.9027,34.7908,34.8468,184500.0
2015-01-21 09:30:00,43.36,43.91,43.26,43.56,95500.0,34.6709,35.1106,34.5909,34.8308,95500.0
2015-01-21 10:00:00,43.56,43.63,43.4,43.6,67700.0,34.8308,34.8867,34.7028,34.8628,67700.0
2015-01-21 10:30:00,43.6,43.72,43.6,43.7,101800.0,34.8628,34.9587,34.8628,34.9427,101800.0
2015-01-21 11:00:00,43.7,43.71,43.57,43.7,46500.0,34.9427,34.9507,34.8388,34.9427,46500.0
2015-01-21 11:30:00,43.71,43.75,43.67,43.73,24900.0,34.9507,34.9827,34.9187,34.9667,24900.0
2015-01-21 12:00:00,43.73,43.87,43.72,43.84,26700.0,34.9667,35.0787,34.9587,35.0547,26700.0
2015-01-21 12:30:00,43.85,43.85,43.7,43.77,34500.0,35.0627,35.0627,34.9427,34.9987,34500.0
2015-01-21 13:00:00,43.78,43.88,43.71,43.73,53000.0,35.0067,35.0867,34.9507,34.9667,53000.0
2015-01-21 13:30:00,43.72,43.72,43.57,43.58,39600.0,34.9587,34.9587,34.8388,34.8468,39600.0
2015-01-21 14:00:00,43.57,43.73,43.56,43.71,33000.0,34.8388,34.9667,34.8308,34.9507,33000.0
2015-01-21 14:30:00,43.71,43.81,43.69,43.81,23900.0,34.9507,35.0307,34.9347,35.0307,23900.0
2015-01-21 15:00:00,43.82,43.9,43.74,43.86,25600.0,35.0387,35.1026,34.9747,35.0707,25600.0
2015-01-21 15:30:00,43.86,43.98,43.83,43.88,136400.0,35.0707,35.1666,35.0467,35.0867,136400.0
2015-01-22 09:30:00,44.17,44.52,43.98,44.19,52900.0,35.3185,35.5984,35.1666,35.3345,52900.0
2015-01-22 10:00:00,44.17,44.38,44.07,44.25,67400.0,35.3185,35.4865,35.2386,35.3825,67400.0
2015-01-22 10:30:00,44.26,44.33,44.19,44.24,63700.0,35.3905,35.4465,35.3345,35.3745,63700.0
2015-01-22 11:00:00,44.23,44.35,43.99,44.32,74100.0,35.3665,35.4625,35.1746,35.4385,74100.0
2015-01-22 11:30:00,44.33,44.33,43.91,43.92,22900.0,35.4465,35.4465,35.1106,35.1186,22900.0
2015-01-22 12:00:00,43.94,44.01,43.88,43.95,23900.0,35.1346,35.1906,35.0867,35.1426,23900.0
2015-01-22 12:30:00,43.95,44.1,43.92,44.09,28200.0,35.1426,35.2626,35.1186,35.2546,28200.0
2015-01-22 13:00:00,44.09,44.19,44.02,44.03,34400.0,35.2546,35.3345,35.1986,35.2066,34400.0
2015-01-22 13:30:00,44.03,44.29,44.03,44.28,19300.0,35.2066,35.4145,35.2066,35.4065,19300.0
2015-01-22 14:00:00,44.3,44.38,44.28,44.34,29100.0,35.4225,35.4865,35.4065,35.4545,29100.0
2015-01-22 14:30:00,44.35,44.51,44.34,44.49,128300.0,35.4625,35.5904,35.4545,35.5744,128300.0
2015-01-22 15:00:00,44.49,44.55,44.27,44.3,176500.0,35.5744,35.6224,35.3985,35.4225,176500.0
2015-01-22 15:30:00,44.31,44.4,44.27,44.38,281200.0,35.4305,35.5024,35.3985,35.4865,281200.0
2015-01-23 09:30:00,44.15,44.45,43.67,43.7,54800.0,35.3025,35.5424,34.9187,34.9427,54800.0
2015-01-23 10:00:00,43.75,44.04,43.73,43.83,60200.0,34.9827,35.2146,34.9667,35.0467,60200.0
2015-01-23 10:30:00,43.81,43.84,43.55,43.74,66300.0,35.0307,35.0547,34.8228,34.9747,66300.0
2015-01-23 11:00:00,43.76,43.9,43.75,43.77,25900.0,34.9907,35.1026,34.9827,34.9987,25900.0
2015-01-23 11:30:00,43.79,43.83,43.69,43.72,31500.0,35.0147,35.0467,34.9347,34.9587,31500.0
2015-01-23 12:00:00,43.73,43.85,43.72,43.81,25400.0,34.9667,35.0627,34.9587,35.0307,25400.0
2015-01-23 12:30:00,43.8,43.88,43.77,43.81,21100.0,35.0227,35.0867,34.9987,35.0307,21100.0
2015-01-23 13:00:00,43.8,43.8,43.65,43.65,35900.0,35.0227,35.0227,34.9027,34.9027,35900.0
2015-01-23 13:30:00,43.64,43.9,43.64,43.86,34400.0,34.8947,35.1026,34.8947,35.0707,34400.0
2015-01-23 14:00:00,43.86,43.89,43.79,43.8,31800.0,35.0707,35.0946,35.0147,35.0227,31800.0
2015-01-23 14:30:00,43.8,43.86,43.74,43.74,32200.0,35.0227,35.0707,34.9747,34.9747,32200.0
2015-01-23 15:00:00,43.74,43.75,43.6,43.63,59800.0,34.9747,34.9827,34.8628,34.8867,59800.0
2015-01-23 15:30:00,43.63,43.71,43.55,43.63,188500.0,34.8867,34.9507,34.8228,34.8867,188500.0
2015-01-26 09:30:00,43.77,43.96,43.47,43.96,53900.0,34.9987,35.1506,34.7588,35.1506,53900.0
2015-01-26 10:00:00,43.98,44.26,43.94,44.14,62300.0,35.1666,35.3905,35.1346,35.2945,62300.0
2015-01-26 10:30:00,44.16,44.26,44.04,44.16,86800.0,35.3105,35.3905,35.2146,35.3105,86800.0
2015-01-26 11:00:00,44.15,44.21,44.09,44.15,55000.0,35.3025,35.3505,35.2546,35.3025,55000.0
2015-01-26 11:30:00,44.14,44.18,44.07,44.13,33200.0,35.2945,35.3265,35.2386,35.2866,33200.0
2015-01-26 12:00:00,44.15,44.17,44.05,44.08,19400.0,35.3025,35.3185,35.2226,35.2466,19400.0
2015-01-26 12:30:00,44.08,44.16,44.04,44.15,16600.0,35.2466,35.3105,35.2146,35.3025,16600.0
2015-01-26 13:00:00,44.17,44.36,44.07,44.18,73400.0,35.3185,35.4705,35.2386,35.3265,73400.0
2015-01-26 13:30:00,44.19,44.28,44.12,44.28,41700.0,35.3345,35.4065,35.2786,35.4065,41700.0
2015-01-26 14:00:00,44.27,44.28,44.14,44.16,37400.0,35.3985,35.4065,35.2945,35.3105,37400.0
2015-01-26 14:30:00,44.17,44.32,44.13,44.32,116700.0,35.3185,35.4385,35.2866,35.4385,116700.0
2015-01-26 15:00:00,44.32,44.51,44.27,44.5,136500.0,35.4385,35.5904,35.3985,35.5824,136500.0
2015-01-26 15:30:00,44.5,44.61,44.44,44.58,313600.0,35.5824,35.6704,35.5344,35.6464,313600.0
2015-01-27 09:30:00,43.72,43.92,43.28,43.47,128000.0,34.9587,35.1186,34.6069,34.7588,128000.0
2015-01-27 10:00:00,43.45,43.56,43.13,43.18,78500.0,34.7428,34.8308,34.4869,34.5269,78500.0
2015-01-27 10:30:00,43.18,43.46,43.17,43.45,53600.0,34.5269,34.7508,34.5189,34.7428,53600.0
2015-01-27 11:00:00,43.43,43.52,43.27,43.52,45100.0,34.7268,34.7988,34.5989,34.7988,45100.0
2015-01-27 11:30:00,43.53,43.56,43.39,43.43,63200.0,34.8068,34.8308,34.6948,34.7268,63200.0
2015-01-27 12:00:00,43.42,43.47,43.31,43.47,26800.0,34.7188,34.7588,34.6309,34.7588,26800.0
2015-01-27 12:30:00,43.51,43.53,43.29,43.37,40900.0,34.7908,34.8068,34.6149,34.6789,40900.0
2015-01-27 13:00:00,43.38,43.5,43.28,43.49,37800.0,34.6868,34.7828,34.6069,34.7748,37800.0
2015-01-27 13:30:00,43.49,43.56,43.36,43.36,33800.0,34.7748,34.8308,34.6709,34.6709,33800.0
2015-01-27 14:00:00,43.35,43.61,43.35,43.59,47000.0,34.6629,34.8708,34.6629,34.8548,47000.0
2015-01-27 14:30:00,43.6,43.6,43.49,43.55,56000.0,34.8628,34.8628,34.7748,34.8228,56000.0
2015-01-27 15:00:00,43.55,43.57,43.35,43.38,77200.0,34.8228,34.8388,34.6629,34.6868,77200.0
2015-01-27 15:30:00,43.38,43.42,43.27,43.3,219800.0,34.6868,34.7188,34.5989,34.6229,219800.0
2015-01-28 09:30:00,43.55,43.55,43.02,43.18,57900.0,34.8228,34.8228,34.399,34.5269,57900.0
2015-01-28 10:00:00,43.18,43.36,43.16,43.33,27400.0,34.5269,34.6709,34.5109,34.6469,27400.0
2015-01-28 10:30:00,43.32,43.45,43.3,43.39,59000.0,34.6389,34.7428,34.6229,34.6948,59000.0
2015-01-28 11:00:00,43.37,43.37,43.09,43.13,55600.0,34.6789,34.6789,34.455,34.4869,55600.0
2015-01-28 11:30:00,43.14,43.19,42.99,43.03,68300.0,34.4949,34.5349,34.375,34.407,68300.0
2015-01-28 12:00:00,43.03,43.17,43.0,43.15,42100.0,34.407,34.5189,34.383,34.5029,42100.0
2015-01-28 12:30:00,43.17,43.28,43.17,43.28,24100.0,34.5189,34.6069,34.5189,34.6069,24100.0
2015-01-28 13:00:00,43.26,43.3,43.24,43.27,11800.0,34.5909,34.6229,34.5749,34.5989,11800.0
2015-01-28 13:30:00,43.29,43.36,43.09,43.09,19100.0,34.6149,34.6709,34.455,34.455,19100.0
2015-01-28 14:00:00,43.08,43.33,43.02,43.02,35300.0,34.447,34.6469,34.399,34.399,35300.0
2015-01-28 14:30:00,43.03,43.12,42.97,43.04,32700.0,34.407,34.479,34.359,34.415,32700.0
2015-01-28 15:00:00,43.05,43.1,42.95,43.0,68600.0,34.423,34.463,34.343,34.383,68600.0
2015-01-28 15:30:00,43.0,43.04,42.95,43.0,317500.0,34.383,34.415,34.343,34.383,317500.0
2015-01-29 09:30:00,43.0,43.28,42.9,43.18,61600.0,34.383,34.6069,34.303,34.5269,61600.0
2015-01-29 10:00:00,43.16,43.16,42.84,42.96,102100.0,34.5109,34.5109,34.2551,34.351,102100.0
2015-01-29 10:30:00,42.95,43.08,42.91,43.08,64300.0,34.343,34.447,34.311,34.447,64300.0
2015-01-29 11:00:00,43.05,43.05,42.83,42.93,36900.0,34.423,34.423,34.2471,34.327,36900.0
2015-01-29 11:30:00,42.95,43.21,42.94,43.12,41400.0,34.343,34.5509,34.335,34.479,41400.0
2015-01-29 12:00:00,43.12,43.26,43.09,43.14,53500.0,34.479,34.5909,34.455,34.4949,53500.0
2015-01-29 12:30:00,43.15,43.33,43.13,43.33,62500.0,34.5029,34.6469,34.4869,34.6469,62500.0
2015-01-29 13:00:00,43.32,43.34,43.15,43.33,34800.0,34.6389,34.6549,34.5029,34.6469,34800.0
2015-01-29 13:30:00,43.31,43.42,43.27,43.36,33700.0,34.6309,34.7188,34.5989,34.6709,33700.0
2015-01-29 14:00:00,43.34,43.37,43.22,43.36,45200.0,34.6549,34.6789,34.5589,34.6709,45200.0
2015-01-29 14:30:00,43.37,43.44,43.26,43.33,46300.0,34.6789,34.7348,34.5909,34.6469,46300.0
2015-01-29 15:00:00,43.34,43.69,43.29,43.65,76500.0,34.6549,34.9347,34.6149,34.9027,76500.0
2015-01-29 15:30:00,43.65,43.8,43.57,43.64,264600.0,34.9027,35.0227,34.8388,34.8947,264600.0
2015-01-30 09:30:00,43.43,43.67,43.14,43.59,46800.0,34.7268,34.9187,34.4949,34.8548,46800.0
2015-01-30 10:00:00,43.57,43.57,43.25,43.26,59300.0,34.8388,34.8388,34.5829,34.5909,59300.0
2015-01-30 10:30:00,43.25,43.48,43.17,43.29,44600.0,34.5829,34.7668,34.5189,34.6149,44600.0
2015-01-30 11:00:00,43.28,43.28,43.09,43.26,60800.0,34.6069,34.6069,34.455,34.5909,60800.0
2015-01-30 11:30:00,43.27,43.49,43.21,43.46,68200.0,34.5989,34.7748,34.5509,34.7508,68200.0
2015-01-30 12:00:00,43.46,43.5,43.38,43.4,50400.0,34.7508,34.7828,34.6868,34.7028,50400.0
2015-01-30 12:30:00,43.39,43.45,43.26,43.3,36300.0,34.6948,34.7428,34.5909,34.6229,36300.0
2015-01-30 13:00:00,43.33,43.34,43.2,43.29,44200.0,34.6469,34.6549,34.5429,34.6149,44200.0
2015-01-30 13:30:00,43.29,43.48,43.26,43.47,79700.0,34.6149,34.7668,34.5909,34.7588,79700.0
2015-01-30 14:00:00,43.48,43.64,43.44,43.64,88800.0,34.7668,34.8947,34.7348,34.8947,88800.0
2015-01-30 14:30:00,43.63,43.64,43.23,43.27,92600.0,34.8867,34.8947,34.5669,34.5989,92600.0
2015-01-30 15:00:00,43.27,43.43,43.11,43.22,120500.0,34.5989,34.7268,34.471,34.5589,120500.0
2015-01-30 15:30:00,43.21,43.36,43.12,43.35,303000.0,34.5509,34.6709,34.479,34.6629,303000.0
2015-02-02 09:30:00,43.41,43.97,43.27,43.95,240800.0,34.7108,35.1586,34.5989,35.1426,240800.0
2015-02-02 10:00:00,43.92,43.92,43.4,43.79,100800.0,35.1186,35.1186,34.7028,35.0147,100800.0
2015-02-02 10:30:00,43.77,44.06,43.69,44.01,155100.0,34.9987,35.2306,34.9347,35.1906,155100.0
2015-02-02 11:00:00,44.0,44.1,43.76,43.92,110400.0,35.1826,35.2626,34.9907,35.1186,110400.0
2015-02-02 11:30:00,43.92,44.09,43.86,44.05,57400.0,35.1186,35.2546,35.0707,35.2226,57400.0
2015-02-02 12:00:00,44.06,44.08,43.84,43.88,57600.0,35.2306,35.2466,35.0547,35.0867,57600.0
2015-02-02 12:30:00,43.9,44.02,43.78,43.95,63000.0,35.1026,35.1986,35.0067,35.1426,63000.0
2015-02-02 13:00:00,43.96,44.0,43.83,43.93,52200.0,35.1506,35.1826,35.0467,35.1266,52200.0
2015-02-02 13:30:00,43.94,44.02,43.81,43.83,81400.0,35.1346,35.1986,35.0307,35.0467,81400.0
2015-02-02 14:00:00,43.83,44.29,43.8,44.26,94200.0,35.0467,35.4145,35.0227,35.3905,94200.0
2015-02-02 14:30:00,44.27,44.44,44.15,44.38,177900.0,35.3985,35.5344,35.3025,35.4865,177900.0
2015-02-02 15:00:00,44.39,44.61,44.35,44.57,219400.0,35.4944,35.6704,35.4625,35.6384,219400.0
2015-02-02 15:30:00,44.57,44.78,44.44,44.73,423000.0,35.6384,35.8063,35.5344,35.7663,423000.0
2015-02-03 09:30:00,46.32,47.1,45.57,46.64,430600.0,37.0377,37.6614,36.438,37.2936,430600.0
2015-02-03 10:00:00,46.65,46.74,44.44,45.74,455600.0,37.3016,37.3735,35.5344,36.5739,455600.0
2015-02-03 10:30:00,45.75,47.02,45.7,46.8,315200.0,36.5819,37.5974,36.5419,37.4215,315200.0
2015-02-03 11:00:00,46.8,47.77,46.74,47.7,263100.0,37.4215,38.1971,37.3735,38.1411,263100.0
2015-02-03 11:30:00,47.7,47.88,47.01,47.5,234200.0,38.1411,38.2851,37.5894,37.9812,234200.0
2015-02-03 12:00:00,47.5,48.69,47.43,48.12,322500.0,37.9812,38.9327,37.9252,38.477,322500.0
2015-02-03 12:30:00,48.1,48.87,47.83,48.62,292200.0,38.461,39.0767,38.2451,38.8768,292200.0
2015-02-03 13:00:00,48.59,48.94,48.23,48.85,200500.0,38.8528,39.1327,38.5649,39.0607,200500.0
2015-02-03 13:30:00,48.84,48.88,48.51,48.87,147200.0,39.0527,39.0847,38.7888,39.0767,147200.0
2015-02-03 14:00:00,48.87,49.2,48.52,48.58,193600.0,39.0767,39.3405,38.7968,38.8448,193600.0
2015-02-03 14:30:00,48.58,48.72,48.22,48.71,237300.0,38.8448,38.9567,38.5569,38.9487,237300.0
2015-02-03 15:00:00,48.73,48.9,48.54,48.89,192100.0,38.9647,39.1007,38.8128,39.0927,192100.0
2015-02-03 15:30:00,48.9,49.27,48.81,48.96,523500.0,39.1007,39.3965,39.0287,39.1486,523500.0
2015-02-04 09:30:00,48.47,49.11,48.41,48.88,186000.0,38.7568,39.2686,38.7089,39.0847,186000.0
2015-02-04 10:00:00,48.89,49.11,48.71,48.98,176700.0,39.0927,39.2686,38.9487,39.1646,176700.0
2015-02-04 10:30:00,48.97,49.11,48.77,48.96,153600.0,39.1566,39.2686,38.9967,39.1486,153600.0
2015-02-04 11:00:00,48.95,48.95,48.43,48.46,150600.0,39.1406,39.1406,38.7249,38.7488,150600.0
2015-02-04 11:30:00,48.47,48.52,47.89,47.98,202200.0,38.7568,38.7968,38.2931,38.365,202200.0
2015-02-04 12:00:00,47.99,48.1,47.83,47.97,122000.0,38.373,38.461,38.2451,38.357,122000.0
2015-02-04 12:30:00,47.97,48.04,47.87,47.95,91200.0,38.357,38.413,38.2771,38.341,91200.0
2015-02-04 13:00:00,47.94,48.01,47.45,47.5,138500.0,38.333,38.389,37.9412,37.9812,138500.0
2015-02-04 13:30:00,47.5,47.82,47.47,47.53,169100.0,37.9812,38.2371,37.9572,38.0052,169100.0
2015-02-04 14:00:00,47.53,47.66,47.4,47.62,152300.0,38.0052,38.1092,37.9013,38.0772,152300.0
2015-02-04 14:30:00,47.62,47.96,47.62,47.81,151500.0,38.0772,38.349,38.0772,38.2291,151500.0
2015-02-04 15:00:00,47.82,47.83,47.52,47.73,320400.0,38.2371,38.2451,37.9972,38.1651,320400.0
2015-02-04 15:30:00,47.72,47.81,47.58,47.64,450400.0,38.1571,38.2291,38.0452,38.0932,450400.0
2015-02-05 09:30:00,47.73,48.27,47.41,48.17,108500.0,38.1651,38.5969,37.9093,38.517,108500.0
2015-02-05 10:00:00,48.2,48.39,48.12,48.36,63900.0,38.5409,38.6929,38.477,38.6689,63900.0
2015-02-05 10:30:00,48.36,48.44,48.25,48.34,68400.0,38.6689,38.7328,38.5809,38.6529,68400.0
2015-02-05 11:00:00,48.34,48.36,48.13,48.21,68200.0,38.6529,38.6689,38.485,38.5489,68200.0
2015-02-05 11:30:00,48.21,48.22,48.01,48.15,60400.0,38.5489,38.5569,38.389,38.501,60400.0
2015-02-05 12:00:00,48.16,48.24,48.14,48.23,45100.0,38.509,38.5729,38.493,38.5649,45100.0
2015-02-05 12:30:00,48.23,48.43,48.18,48.43,95300.0,38.5649,38.7249,38.525,38.7249,95300.0
2015-02-05 13:00:00,48.42,48.73,48.4,48.71,73300.0,38.7169,38.9647,38.7009,38.9487,73300.0
2015-02-05 13:30:00,48.71,48.84,48.65,48.77,67600.0,38.9487,39.0527,38.9008,38.9967,67600.0
2015-02-05 14:00:00,48.76,48.76,48.49,48.62,85600.0,38.9887,38.9887,38.7728,38.8768,85600.0
2015-02-05 14:30:00,48.62,48.8,48.53,48.75,100600.0,38.8768,39.0207,38.8048,38.9807,100600.0
2015-02-05 15:00:00,48.75,48.85,48.74,48.85,140900.0,38.9807,39.0607,38.9727,39.0607,140900.0
2015-02-05 15:30:00,48.85,48.89,48.79,48.82,234700.0,39.0607,39.0927,39.0127,39.0367,234700.0
2015-02-06 09:30:00,48.87,49.2,48.76,49.09,71100.0,39.0767,39.3405,38.9887,39.2526,71100.0
2015-02-06 10:00:00,49.11,49.11,48.79,48.82,76700.0,39.2686,39.2686,39.0127,39.0367,76700.0
2015-02-06 10:30:00,48.82,48.98,48.62,48.63,54500.0,39.0367,39.1646,38.8768,38.8848,54500.0
2015-02-06 11:00:00,48.65,48.66,48.53,48.54,49700.0,38.9008,38.9088,38.8048,38.8128,49700.0
2015-02-06 11:30:00,48.54,48.62,48.46,48.51,46600.0,38.8128,38.8768,38.7488,38.7888,46600.0
2015-02-06 12:00:00,48.52,49.01,48.52,49.01,35500.0,38.7968,39.1886,38.7968,39.1886,35500.0
2015-02-06 12:30:00,49.0,49.0,48.8,48.88,31800.0,39.1806,39.1806,39.0207,39.0847,31800.0
2015-02-06 13:00:00,48.88,48.94,48.59,48.65,29800.0,39.0847,39.1327,38.8528,38.9008,29800.0
2015-02-06 13:30:00,48.67,48.8,48.63,48.77,28800.0,38.9168,39.0207,38.8848,38.9967,28800.0
2015-02-06 14:00:00,48.77,48.85,48.68,48.83,36400.0,38.9967,39.0607,38.9248,39.0447,36400.0
2015-02-06 14:30:00,48.85,48.96,48.84,48.85,46400.0,39.0607,39.1486,39.0527,39.0607,46400.0
2015-02-06 15:00:00,48.84,48.85,48.68,48.76,63500.0,39.0527,39.0607,38.9248,38.9887,63500.0
2015-02-06 15:30:00,48.76,48.92,48.71,48.91,194800.0,38.9887,39.1167,38.9487,39.1087,194800.0
2015-02-09 09:30:00,48.54,49.5,48.54,49.32,92700.0,38.8128,39.5804,38.8128,39.4365,92700.0
2015-02-09 10:00:00,49.27,49.55,49.25,49.51,96100.0,39.3965,39.6204,39.3805,39.5884,96100.0
2015-02-09 10:30:00,49.49,49.68,49.48,49.53,138000.0,39.5724,39.7244,39.5644,39.6044,138000.0
2015-02-09 11:00:00,49.55,49.72,49.46,49.55,43900.0,39.6204,39.7563,39.5484,39.6204,43900.0
2015-02-09 11:30:00,49.57,49.64,49.48,49.5,31300.0,39.6364,39.6924,39.5644,39.5804,31300.0
2015-02-09 12:00:00,49.5,49.5,49.33,49.41,33000.0,39.5804,39.5804,39.4445,39.5085,33000.0
2015-02-09 12:30:00,49.41,49.47,49.36,49.37,28400.0,39.5085,39.5564,39.4685,39.4765,28400.0
2015-02-09 13:00:00,49.39,49.52,49.38,49.38,24800.0,39.4925,39.5964,39.4845,39.4845,24800.0
2015-02-09 13:30:00,49.36,49.36,49.19,49.21,41700.0,39.4685,39.4685,39.3326,39.3485,41700.0
2015-02-09 14:00:00,49.22,49.23,49.07,49.11,55300.0,39.3565,39.3645,39.2366,39.2686,55300.0
2015-02-09 14:30:00,49.11,49.2,49.07,49.13,77900.0,39.2686,39.3405,39.2366,39.2846,77900.0
2015-02-09 15:00:00,49.13,49.14,48.96,49.07,111300.0,39.2846,39.2926,39.1486,39.2366,111300.0
2015-02-09 15:30:00,49.07,49.25,49.01,49.2,163000.0,39.2366,39.3805,39.1886,39.3405,163000.0
2015-02-10 09:30:00,49.3,49.3,48.48,48.49,51200.0,39.4205,39.4205,38.7648,38.7728,51200.0
2015-02-10 10:00:00,48.49,48.74,48.46,48.46,43800.0,38.7728,38.9727,38.7488,38.7488,43800.0
2015-02-10 10:30:00,48.48,48.68,48.36,48.67,66500.0,38.7648,38.9248,38.6689,38.9168,66500.0
2015-02-10 11:00:00,48.67,48.73,48.53,48.6,80600.0,38.9168,38.9647,38.8048,38.8608,80600.0
2015-02-10 11:30:00,48.62,48.62,48.48,48.56,63300.0,38.8768,38.8768,38.7648,38.8288,63300.0
2015-02-10 12:00:00,48.55,48.61,48.48,48.54,39900.0,38.8208,38.8688,38.7648,38.8128,39900.0
2015-02-10 12:30:00,48.54,48.55,48.48,48.5,50800.0,38.8128,38.8208,38.7648,38.7808,50800.0
2015-02-10 13:00:00,48.5,48.53,48.37,48.37,46700.0,38.7808,38.8048,38.6769,38.6769,46700.0
2015-02-10 13:30:00,48.38,48.45,48.24,48.25,40700.0,38.6849,38.7408,38.5729,38.5809,40700.0
2015-02-10 14:00:00,48.25,48.29,48.17,48.19,40000.0,38.5809,38.6129,38.517,38.5329,40000.0
2015-02-10 14:30:00,48.19,48.51,48.17,48.49,50700.0,38.5329,38.7888,38.517,38.7728,50700.0
2015-02-10 15:00:00,48.49,48.54,48.34,48.51,56100.0,38.7728,38.8128,38.6529,38.7888,56100.0
2015-02-10 15:30:00,48.51,48.55,48.38,48.46,179000.0,38.7888,38.8208,38.6849,38.7488,179000.0
2015-02-11 09:30:00,48.17,48.35,47.75,48.05,40800.0,38.6117,38.756,38.275,38.5155,40800.0
2015-02-11 10:00:00,48.01,48.25,48.0,48.15,43100.0,38.4834,38.6758,38.4754,38.5956,43100.0
2015-02-11 10:30:00,48.14,48.27,48.0,48.27,42700.0,38.5876,38.6918,38.4754,38.6918,42700.0
2015-02-11 11:00:00,48.31,48.46,48.28,48.43,28900.0,38.7239,38.8441,38.6998,38.8201,28900.0
2015-02-11 11:30:00,48.44,48.64,48.37,48.62,33500.0,38.8281,38.9884,38.772,38.9724,33500.0
2015-02-11 12:00:00,48.6,48.76,48.46,48.69,38700.0,38.9563,39.0846,38.8441,39.0285,38700.0
2015-02-11 12:30:00,48.69,48.77,48.56,48.61,28200.0,39.0285,39.0926,38.9243,38.9644,28200.0
2015-02-11 13:00:00,48.63,48.69,48.49,48.69,32200.0,38.9804,39.0285,38.8682,39.0285,32200.0
2015-02-11 13:30:00,48.71,48.76,48.61,48.76,61100.0,39.0445,39.0846,38.9644,39.0846,61100.0
2015-02-11 14:00:00,48.75,48.76,48.64,48.71,40100.0,39.0766,39.0846,38.9884,39.0445,40100.0
2015-02-11 14:30:00,48.71,48.79,48.68,48.73,21800.0,39.0445,39.1086,39.0205,39.0605,21800.0
2015-02-11 15:00:00,48.73,48.93,48.69,48.87,39300.0,39.0605,39.2209,39.0285,39.1728,39300.0
2015-02-11 15:30:00,48.87,48.95,48.71,48.79,83300.0,39.1728,39.2369,39.0445,39.1086,83300.0
2015-02-12 09:30:00,49.27,49.41,48.95,48.98,50800.0,39.4934,39.6056,39.2369,39.2609,50800.0
2015-02-12 10:00:00,48.93,49.04,48.66,48.66,31800.0,39.2209,39.309,39.0044,39.0044,31800.0
2015-02-12 10:30:00,48.66,48.77,48.44,48.44,61600.0,39.0044,39.0926,38.8281,38.8281,61600.0
2015-02-12 11:00:00,48.45,48.66,48.44,48.6,31800.0,38.8361,39.0044,38.8281,38.9563,31800.0
2015-02-12 11:30:00,48.61,48.87,48.57,48.78,26900.0,38.9644,39.1728,38.9323,39.1006,26900.0
2015-02-12 12:00:00,48.82,48.99,48.77,48.77,27800.0,39.1327,39.269,39.0926,39.0926,27800.0
2015-02-12 12:30:00,48.76,48.8,48.57,48.58,44100.0,39.0846,39.1167,38.9323,38.9403,44100.0
2015-02-12 13:00:00,48.6,49.01,48.6,49.01,27400.0,38.9563,39.285,38.9563,39.285,27400.0
2015-02-12 13:30:00,48.98,49.04,48.91,48.94,59900.0,39.2609,39.309,39.2048,39.2289,59900.0
2015-02-12 14:00:00,48.94,48.95,48.76,48.76,54400.0,39.2289,39.2369,39.0846,39.0846,54400.0
2015-02-12 14:30:00,48.77,48.98,48.77,48.98,32400.0,39.0926,39.2609,39.0926,39.2609,32400.0
2015-02-12 15:00:00,48.96,48.99,48.84,48.84,36900.0,39.2449,39.269,39.1487,39.1487,36900.0
2015-02-12 15:30:00,48.83,48.87,48.78,48.79,122000.0,39.1407,39.1728,39.1006,39.1086,122000.0
2015-02-13 09:30:00,48.99,49.39,48.92,49.33,97700.0,39.269,39.5896,39.2128,39.5415,97700.0
2015-02-13 10:00:00,49.36,49.41,49.1,49.19,88200.0,39.5655,39.6056,39.3571,39.4293,88200.0
2015-02-13 10:30:00,49.2,49.39,49.19,49.38,82600.0,39.4373,39.5896,39.4293,39.5816,82600.0
2015-02-13 11:00:00,49.36,49.69,49.36,49.54,137700.0,39.5655,39.8301,39.5655,39.7098,137700.0
2015-02-13 11:30:00,49.55,49.78,49.52,49.68,54200.0,39.7178,39.9022,39.6938,39.822,54200.0
2015-02-13 12:00:00,49.68,49.75,49.57,49.74,53100.0,39.822,39.8782,39.7339,39.8701,53100.0
2015-02-13 12:30:00,49.73,49.81,49.69,49.77,44800.0,39.8621,39.9262,39.8301,39.8942,44800.0
2015-02-13 13:00:00,49.77,49.86,49.62,49.62,106500.0,39.8942,39.9663,39.7739,39.7739,106500.0
2015-02-13 13:30:00,49.62,49.86,49.56,49.86,63400.0,39.7739,39.9663,39.7259,39.9663,63400.0
2015-02-13 14:00:00,49.87,49.93,49.8,49.92,71900.0,39.9743,40.0224,39.9182,40.0144,71900.0
2015-02-13 14:30:00,49.93,50.0,49.88,49.95,61200.0,40.0224,40.0785,39.9824,40.0385,61200.0
2015-02-13 15:00:00,49.95,49.98,49.9,49.92,62900.0,40.0385,40.0625,39.9984,40.0144,62900.0
2015-02-13 15:30:00,49.91,49.93,49.76,49.79,137400.0,40.0064,40.0224,39.8862,39.9102,137400.0
2015-02-17 09:30:00,49.62,49.85,49.37,49.48,62300.0,39.7739,39.9583,39.5736,39.6617,62300.0
2015-02-17 10:00:00,49.44,49.5,49.24,49.36,41700.0,39.6297,39.6778,39.4693,39.5655,41700.0
2015-02-17 10:30:00,49.35,49.44,49.31,49.41,23300.0,39.5575,39.6297,39.5255,39.6056,23300.0
2015-02-17 11:00:00,49.4,49.45,49.31,49.41,31000.0,39.5976,39.6377,39.5255,39.6056,31000.0
2015-02-17 11:30:00,49.4,49.68,49.37,49.64,70800.0,39.5976,39.822,39.5736,39.79,70800.0
2015-02-17 12:00:00,49.64,49.8,49.64,49.71,28500.0,39.79,39.9182,39.79,39.8461,28500.0
2015-02-17 12:30:00,49.71,49.87,49.71,49.87,22300.0,39.8461,39.9743,39.8461,39.9743,22300.0
2015-02-17 13:00:00,49.88,49.97,49.86,49.95,27100.0,39.9824,40.0545,39.9663,40.0385,27100.0
2015-02-17 13:30:00,49.95,49.97,49.86,49.9,31900.0,40.0385,40.0545,39.9663,39.9984,31900.0
2015-02-17 14:00:00,49.88,49.95,49.84,49.93,49600.0,39.9824,40.0385,39.9503,40.0224,49600.0
2015-02-17 14:30:00,49.93,49.94,49.72,49.72,46200.0,40.0224,40.0304,39.8541,39.8541,46200.0
2015-02-17 15:00:00,49.71,49.86,49.67,49.76,48800.0,39.8461,39.9663,39.814,39.8862,48800.0
2015-02-17 15:30:00,49.77,49.85,49.66,49.85,188700.0,39.8942,39.9583,39.806,39.9583,188700.0
2015-02-18 09:30:00,49.57,50.95,49.57,50.55,173600.0,39.7339,40.84,39.7339,40.5194,173600.0
2015-02-18 10:00:00,50.5,50.83,50.43,50.66,125100.0,40.4793,40.7438,40.4232,40.6076,125100.0
2015-02-18 10:30:00,50.68,50.83,50.65,50.8,36800.0,40.6236,40.7438,40.5996,40.7198,36800.0
2015-02-18 11:00:00,50.81,50.83,50.56,50.59,51000.0,40.7278,40.7438,40.5274,40.5515,51000.0
2015-02-18 11:30:00,50.59,50.6,50.22,50.27,34600.0,40.5515,40.5595,40.2549,40.295,34600.0
2015-02-18 12:00:00,50.28,50.48,50.28,50.41,23900.0,40.303,40.4633,40.303,40.4072,23900.0
2015-02-18 12:30:00,50.4,50.44,50.33,50.38,29000.0,40.3992,40.4312,40.3431,40.3831,29000.0
2015-02-18 13:00:00,50.37,50.56,50.34,50.43,70100.0,40.3751,40.5274,40.3511,40.4232,70100.0
2015-02-18 13:30:00,50.43,50.48,50.3,50.36,57400.0,40.4232,40.4633,40.319,40.3671,57400.0
2015-02-18 14:00:00,50.39,50.45,50.28,50.36,43400.0,40.3912,40.4392,40.303,40.3671,43400.0
2015-02-18 14:30:00,50.37,50.56,50.35,50.54,43800.0,40.3751,40.5274,40.3591,40.5114,43800.0
2015-02-18 15:00:00,50.53,50.59,50.43,50.46,40000.0,40.5034,40.5515,40.4232,40.4473,40000.0
2015-02-18 15:30:00,50.45,50.53,50.35,50.52,153500.0,40.4392,40.5034,40.3591,40.4954,153500.0
2015-02-19 09:30:00,50.11,50.5,49.96,50.14,166500.0,40.1667,40.4793,40.0465,40.1908,166500.0
2015-02-19 10:00:00,50.1,50.49,50.1,50.43,64100.0,40.1587,40.4713,40.1587,40.4232,64100.0
2015-02-19 10:30:00,50.44,50.49,50.42,50.48,62900.0,40.4312,40.4713,40.4152,40.4633,62900.0
2015-02-19 11:00:00,50.49,50.49,50.36,50.48,53300.0,40.4713,40.4713,40.3671,40.4633,53300.0
2015-02-19 11:30:00,50.47,50.5,50.42,50.48,40500.0,40.4553,40.4793,40.4152,40.4633,40500.0
2015-02-19 12:00:00,50.48,50.49,50.37,50.38,41100.0,40.4633,40.4713,40.3751,40.3831,41100.0
2015-02-19 12:30:00,50.36,50.45,50.3,50.3,24300.0,40.3671,40.4392,40.319,40.319,24300.0
2015-02-19 13:00:00,50.3,50.31,50.21,50.29,39300.0,40.319,40.327,40.2469,40.311,39300.0
2015-02-19 13:30:00,50.3,50.48,50.3,50.46,40100.0,40.319,40.4633,40.319,40.4473,40100.0
2015-02-19 14:00:00,50.45,50.49,50.41,50.46,49200.0,40.4392,40.4713,40.4072,40.4473,49200.0
2015-02-19 14:30:00,50.46,50.67,50.42,50.66,69000.0,40.4473,40.6156,40.4152,40.6076,69000.0
2015-02-19 15:00:00,50.66,50.77,50.61,50.65,80900.0,40.6076,40.6958,40.5675,40.5996,80900.0
2015-02-19 15:30:00,50.64,50.64,50.41,50.5,245900.0,40.5915,40.5915,40.4072,40.4793,245900.0
2015-02-20 09:30:00,49.99,49.99,49.39,49.59,127700.0,40.0705,40.0705,39.5896,39.7499,127700.0
2015-02-20 10:00:00,49.53,49.85,49.49,49.85,126500.0,39.7018,39.9583,39.6697,39.9583,126500.0
2015-02-20 10:30:00,49.81,50.09,49.7,50.02,80200.0,39.9262,40.1507,39.8381,40.0946,80200.0
2015-02-20 11:00:00,50.05,50.44,50.05,50.4,47300.0,40.1186,40.4312,40.1186,40.3992,47300.0
2015-02-20 11:30:00,50.4,50.48,50.32,50.34,57300.0,40.3992,40.4633,40.335,40.3511,57300.0
2015-02-20 12:00:00,50.35,50.41,50.28,50.28,24200.0,40.3591,40.4072,40.303,40.303,24200.0
2015-02-20 12:30:00,50.27,50.47,50.23,50.3,33200.0,40.295,40.4553,40.2629,40.319,33200.0
2015-02-20 13:00:00,50.31,50.48,50.28,50.38,28900.0,40.327,40.4633,40.303,40.3831,28900.0
2015-02-20 13:30:00,50.38,50.42,50.23,50.24,42700.0,40.3831,40.4152,40.2629,40.2709,42700.0
2015-02-20 14:00:00,50.24,50.49,50.18,50.2,58700.0,40.2709,40.4713,40.2228,40.2389,58700.0
2015-02-20 14:30:00,50.22,50.33,50.15,50.32,47700.0,40.2549,40.3431,40.1988,40.335,47700.0
2015-02-20 15:00:00,50.32,50.45,50.29,50.45,72000.0,40.335,40.4392,40.311,40.4392,72000.0
2015-02-20 15:30:00,50.46,50.47,50.35,50.45,156900.0,40.4473,40.4553,40.3591,40.4392,156900.0
2015-02-23 09:30:00,50.23,50.42,49.91,49.99,49300.0,40.2629,40.4152,40.0064,40.0705,49300.0
2015-02-23 10:00:00,49.97,50.13,49.76,50.13,52900.0,40.0545,40.1827,39.8862,40.1827,52900.0
2015-02-23 10:30:00,50.14,50.53,50.09,50.36,55900.0,40.1908,40.5034,40.1507,40.3671,55900.0
2015-02-23 11:00:00,50.37,50.58,50.3,50.56,32200.0,40.3751,40.5435,40.319,40.5274,32200.0
2015-02-23 11:30:00,50.56,50.56,50.37,50.4,26000.0,40.5274,40.5274,40.3751,40.3992,26000.0
2015-02-23 12:00:00,50.4,50.59,50.37,50.51,81100.0,40.3992,40.5515,40.3751,40.4873,81100.0
2015-02-23 12:30:00,50.51,50.51,50.26,50.32,23600.0,40.4873,40.4873,40.287,40.335,23600.0
2015-02-23 13:00:00,50.32,50.33,50.11,50.14,33100.0,40.335,40.3431,40.1667,40.1908,33100.0
2015-02-23 13:30:00,50.14,50.35,50.14,50.16,56100.0,40.1908,40.3591,40.1908,40.2068,56100.0
2015-02-23 14:00:00,50.16,50.18,50.01,50.02,35300.0,40.2068,40.2228,40.0866,40.0946,35300.0
2015-02-23 14:30:00,50.03,50.04,49.91,49.97,48900.0,40.1026,40.1106,40.0064,40.0545,48900.0
2015-02-23 15:00:00,49.95,49.95,49.74,49.76,97700.0,40.0385,40.0385,39.8701,39.8862,97700.0
2015-02-23 15:30:00,49.76,49.9,49.66,49.85,231100.0,39.8862,39.9984,39.806,39.9583,231100.0
2015-02-24 09:30:00,49.94,50.45,49.94,49.96,74800.0,40.0304,40.4392,40.0304,40.0465,74800.0
2015-02-24 10:00:00,49.96,50.39,49.89,50.29,83900.0,40.0465,40.3912,39.9904,40.311,83900.0
2015-02-24 10:30:00,50.28,50.52,50.22,50.27,62600.0,40.303,40.4954,40.2549,40.295,62600.0
2015-02-24 11:00:00,50.24,50.51,50.13,50.16,124200.0,40.2709,40.4873,40.1827,40.2068,124200.0
2015-02-24 11:30:00,50.17,50.19,50.0,50.06,37600.0,40.2148,40.2308,40.0785,40.1266,37600.0
2015-02-24 12:00:00,50.05,50.12,49.97,49.98,37000.0,40.1186,40.1747,40.0545,40.0625,37000.0
2015-02-24 12:30:00,49.99,50.05,49.91,50.03,23700.0,40.0705,40.1186,40.0064,40.1026,23700.0
2015-02-24 13:00:00,50.03,50.16,49.98,50.09,21300.0,40.1026,40.2068,40.0625,40.1507,21300.0
2015-02-24 13:30:00,50.07,50.1,49.99,50.02,21800.0,40.1347,40.1587,40.0705,40.0946,21800.0
2015-02-24 14:00:00,50.01,50.16,49.93,50.14,24500.0,40.0866,40.2068,40.0224,40.1908,24500.0
2015-02-24 14:30:00,50.15,50.18,50.09,50.14,24200.0,40.1988,40.2228,40.1507,40.1908,24200.0
2015-02-24 15:00:00,50.14,50.24,50.13,50.17,43900.0,40.1908,40.2709,40.1827,40.2148,43900.0
2015-02-24 15:30:00,50.16,50.17,49.98,50.07,125300.0,40.2068,40.2148,40.0625,40.1347,125300.0
2015-02-25 09:30:00,50.13,50.25,49.89,50.02,28000.0,40.1827,40.2789,39.9904,40.0946,28000.0
2015-02-25 10:00:00,50.02,50.3,49.98,50.26,38000.0,40.0946,40.319,40.0625,40.287,38000.0
2015-02-25 10:30:00,50.25,50.44,50.21,50.28,46800.0,40.2789,40.4312,40.2469,40.303,46800.0
2015-02-25 11:00:00,50.3,50.4,50.18,50.32,57200.0,40.319,40.3992,40.2228,40.335,57200.0
2015-02-25 11:30:00,50.31,50.41,50.3,50.37,30000.0,40.327,40.4072,40.319,40.3751,30000.0
2015-02-25 12:00:00,50.38,50.42,50.36,50.39,40900.0,40.3831,40.4152,40.3671,40.3912,40900.0
2015-02-25 12:30:00,50.39,50.42,50.26,50.31,45900.0,40.3912,40.4152,40.287,40.327,45900.0
2015-02-25 13:00:00,50.32,50.35,50.24,50.31,65100.0,40.335,40.3591,40.2709,40.327,65100.0
2015-02-25 13:30:00,50.3,50.48,50.29,50.48,60300.0,40.319,40.4633,40.311,40.4633,60300.0
2015-02-25 14:00:00,50.47,50.65,50.43,50.47,97900.0,40.4553,40.5996,40.4232,40.4553,97900.0
2015-02-25 14:30:00,50.47,50.51,50.34,50.38,84400.0,40.4553,40.4873,40.3511,40.3831,84400.0
2015-02-25 15:00:00,50.38,50.43,50.31,50.38,75400.0,40.3831,40.4232,40.327,40.3831,75400.0
2015-02-25 15:30:00,50.38,50.48,50.35,50.44,117800.0,40.3831,40.4633,40.3591,40.4312,117800.0
2015-02-26 09:30:00,50.33,50.78,50.27,50.66,147300.0,40.3431,40.7038,40.295,40.6076,147300.0
2015-02-26 10:00:00,50.63,50.66,50.3,50.33,37000.0,40.5835,40.6076,40.319,40.3431,37000.0
2015-02-26 10:30:00,50.32,50.58,50.25,50.58,76800.0,40.335,40.5435,40.2789,40.5435,76800.0
2015-02-26 11:00:00,50.58,50.73,50.43,50.7,53700.0,40.5435,40.6637,40.4232,40.6396,53700.0
2015-02-26 11:30:00,50.7,50.76,50.4,50.41,47000.0,40.6396,40.6877,40.3992,40.4072,47000.0
2015-02-26 12:00:00,50.41,50.45,50.22,50.25,45700.0,40.4072,40.4392,40.2549,40.2789,45700.0
2015-02-26 12:30:00,50.26,50.36,50.25,50.28,22700.0,40.287,40.3671,40.2789,40.303,22700.0
2015-02-26 13:00:00,50.28,50.37,50.23,50.3,27900.0,40.303,40.3751,40.2629,40.319,27900.0
2015-02-26 13:30:00,50.3,50.31,50.22,50.28,27800.0,40.319,40.327,40.2549,40.303,27800.0
2015-02-26 14:00:00,50.29,50.3,50.07,50.08,31200.0,40.311,40.319,40.1347,40.1427,31200.0
2015-02-26 14:30:00,50.08,50.11,49.87,49.93,49300.0,40.1427,40.1667,39.9743,40.0224,49300.0
2015-02-26 15:00:00,49.92,49.99,49.87,49.91,65400.0,40.0144,40.0705,39.9743,40.0064,65400.0
2015-02-26 15:30:00,49.92,50.01,49.88,49.93,117900.0,40.0144,40.0866,39.9824,40.0224,117900.0
2015-02-27 09:30:00,49.77,49.96,49.53,49.74,128400.0,39.8942,40.0465,39.7018,39.8701,128400.0
2015-02-27 10:00:00,49.74,49.82,49.63,49.81,23400.0,39.8701,39.9343,39.782,39.9262,23400.0
2015-02-27 10:30:00,49.8,49.83,49.69,49.69,63100.0,39.9182,39.9423,39.8301,39.8301,63100.0
2015-02-27 11:00:00,49.68,49.82,49.68,49.76,26800.0,39.822,39.9343,39.822,39.8862,26800.0
2015-02-27 11:30:00,49.76,49.82,49.73,49.74,21900.0,39.8862,39.9343,39.8621,39.8701,21900.0
2015-02-27 12:00:00,49.74,49.81,49.72,49.77,20100.0,39.8701,39.9262,39.8541,39.8942,20100.0
2015-02-27 12:30:00,49.77,49.82,49.74,49.8,34400.0,39.8942,39.9343,39.8701,39.9182,34400.0
2015-02-27 13:00:00,49.79,49.82,49.73,49.79,37200.0,39.9102,39.9343,39.8621,39.9102,37200.0
2015-02-27 13:30:00,49.8,49.94,49.78,49.94,35700.0,39.9182,40.0304,39.9022,40.0304,35700.0
2015-02-27 14:00:00,49.94,50.18,49.94,50.07,34200.0,40.0304,40.2228,40.0304,40.1347,34200.0
2015-02-27 14:30:00,50.06,50.11,49.87,49.87,40600.0,40.1266,40.1667,39.9743,39.9743,40600.0
2015-02-27 15:00:00,49.86,49.98,49.78,49.91,44500.0,39.9663,40.0625,39.9022,40.0064,44500.0
2015-02-27 15:30:00,49.9,49.93,49.74,49.75,153700.0,39.9984,40.0224,39.8701,39.8782,153700.0
2015-03-02 09:30:00,49.46,49.82,49.15,49.73,102300.0,39.6457,39.9343,39.3972,39.8621,102300.0
2015-03-02 10:00:00,49.73,49.85,49.64,49.82,104500.0,39.8621,39.9583,39.79,39.9343,104500.0
2015-03-02 10:30:00,49.82,50.15,49.76,50.15,90100.0,39.9343,40.1988,39.8862,40.1988,90100.0
2015-03-02 11:00:00,50.15,50.21,49.97,50.0,41100.0,40.1988,40.2469,40.0545,40.0785,41100.0
2015-03-02 11:30:00,49.99,50.03,49.93,49.94,22000.0,40.0705,40.1026,40.0224,40.0304,22000.0
2015-03-02 12:00:00,49.93,49.93,49.65,49.67,66500.0,40.0224,40.0224,39.798,39.814,66500.0
2015-03-02 12:30:00,49.69,49.87,49.69,49.83,57300.0,39.8301,39.9743,39.8301,39.9423,57300.0
2015-03-02 13:00:00,49.82,49.98,49.82,49.93,30100.0,39.9343,40.0625,39.9343,40.0224,30100.0
2015-03-02 13:30:00,49.95,50.02,49.92,49.96,22800.0,40.0385,40.0946,40.0144,40.0465,22800.0
2015-03-02 14:00:00,49.97,50.05,49.95,50.03,40400.0,40.0545,40.1186,40.0385,40.1026,40400.0
2015-03-02 14:30:00,50.03,50.2,49.99,50.01,45400.0,40.1026,40.2389,40.0705,40.0866,45400.0
2015-03-02 15:00:00,49.97,50.1,49.95,50.02,47700.0,40.0545,40.1587,40.0385,40.0946,47700.0
2015-03-02 15:30:00,50.03,50.12,49.94,49.94,206500.0,40.1026,40.1747,40.0304,40.0304,206500.0
2015-03-03 09:30:00,50.02,50.23,49.79,50.13,90000.0,40.0946,40.2629,39.9102,40.1827,90000.0
2015-03-03 10:00:00,50.13,50.3,49.88,50.26,82500.0,40.1827,40.319,39.9824,40.287,82500.0
2015-03-03 10:30:00,50.26,50.29,50.1,50.13,65600.0,40.287,40.311,40.1587,40.1827,65600.0
2015-03-03 11:00:00,50.13,50.23,50.1,50.14,25300.0,40.1827,40.2629,40.1587,40.1908,25300.0
2015-03-03 11:30:00,50.14,50.14,50.02,50.07,24400.0,40.1908,40.1908,40.0946,40.1347,24400.0
2015-03-03 12:00:00,50.06,50.11,49.99,50.02,21000.0,40.1266,40.1667,40.0705,40.0946,21000.0
2015-03-03 12:30:00,50.02,50.11,49.94,50.01,29200.0,40.0946,40.1667,40.0304,40.0866,29200.0
2015-03-03 13:00:00,49.99,50.14,49.94,50.08,36100.0,40.0705,40.1908,40.0304,40.1427,36100.0
2015-03-03 13:30:00,50.08,50.18,50.02,50.05,22500.0,40.1427,40.2228,40.0946,40.1186,22500.0
2015-03-03 14:00:00,50.06,50.15,50.02,50.13,23200.0,40.1266,40.1988,40.0946,40.1827,23200.0
2015-03-03 14:30:00,50.12,50.2,50.08,50.13,36400.0,40.1747,40.2389,40.1427,40.1827,36400.0
2015-03-03 15:00:00,50.11,50.14,50.03,50.1,35300.0,40.1667,40.1908,40.1026,40.1587,35300.0
2015-03-03 15:30:00,50.11,50.11,49.95,49.99,114500.0,40.1667,40.1667,40.0385,40.0705,114500.0
2015-03-04 09:30:00,49.86,50.04,49.48,49.61,63200.0,39.9663,40.1106,39.6617,39.7659,63200.0
2015-03-04 10:00:00,49.58,49.69,49.55,49.63,51400.0,39.7419,39.8301,39.7178,39.782,51400.0
2015-03-04 10:30:00,49.62,49.63,49.53,49.59,34600.0,39.7739,39.782,39.7018,39.7499,34600.0
2015-03-04 11:00:00,49.62,49.77,49.61,49.7,54100.0,39.7739,39.8942,39.7659,39.8381,54100.0
2015-03-04 11:30:00,49.7,49.78,49.69,49.72,37900.0,39.8381,39.9022,39.8301,39.8541,37900.0
2015-03-04 12:00:00,49.71,49.81,49.7,49.76,32200.0,39.8461,39.9262,39.8381,39.8862,32200.0
2015-03-04 12:30:00,49.76,49.92,49.75,49.89,41700.0,39.8862,40.0144,39.8782,39.9904,41700.0
2015-03-04 13:00:00,49.9,49.98,49.88,49.94,28400.0,39.9984,40.0625,39.9824,40.0304,28400.0
2015-03-04 13:30:00,49.95,49.95,49.67,49.68,22800.0,40.0385,40.0385,39.814,39.822,22800.0
2015-03-04 14:00:00,49.68,49.74,49.63,49.69,24400.0,39.822,39.8701,39.782,39.8301,24400.0
2015-03-04 14:30:00,49.68,49.93,49.66,49.91,23600.0,39.822,40.0224,39.806,40.0064,23600.0
2015-03-04 15:00:00,49.91,49.96,49.83,49.9,35800.0,40.0064,40.0465,39.9423,39.9984,35800.0
2015-03-04 15:30:00,49.92,49.95,49.86,49.94,87300.0,40.0144,40.0385,39.9663,40.0304,87300.0
2015-03-05 09:30:00,49.9,49.9,49.2,49.52,82900.0,39.9984,39.9984,39.4373,39.6938,82900.0
2015-03-05 10:00:00,49.55,49.71,49.49,49.7,27400.0,39.7178,39.8461,39.6697,39.8381,27400.0
2015-03-05 10:30:00,49.71,49.9,49.67,49.85,17500.0,39.8461,39.9984,39.814,39.9583,17500.0
2015-03-05 11:00:00,49.84,49.9,49.66,49.79,28400.0,39.9503,39.9984,39.806,39.9102,28400.0
2015-03-05 11:30:00,49.79,49.85,49.74,49.81,24800.0,39.9102,39.9583,39.8701,39.9262,24800.0
2015-03-05 12:00:00,49.81,49.81,49.63,49.64,21500.0,39.9262,39.9262,39.782,39.79,21500.0
2015-03-05 12:30:00,49.63,49.66,49.5,49.51,27600.0,39.782,39.806,39.6778,39.6858,27600.0
2015-03-05 13:00:00,49.5,49.57,49.46,49.54,25700.0,39.6778,39.7339,39.6457,39.7098,25700.0
2015-03-05 13:30:00,49.54,49.57,49.43,49.43,60700.0,39.7098,39.7339,39.6216,39.6216,60700.0
2015-03-05 14:00:00,49.46,49.68,49.44,49.63,53000.0,39.6457,39.822,39.6297,39.782,53000.0
2015-03-05 14:30:00,49.63,49.63,49.49,49.5,47800.0,39.782,39.782,39.6697,39.6778,47800.0
2015-03-05 15:00:00,49.49,49.54,49.38,49.5,51200.0,39.6697,39.7098,39.5816,39.6778,51200.0
2015-03-05 15:30:00,49.5,49.6,49.44,49.51,140800.0,39.6778,39.7579,39.6297,39.6858,140800.0
2015-03-06 09:30:00,49.1,49.51,48.85,49.1,119700.0,39.3571,39.6858,39.1567,39.3571,119700.0
2015-03-06 10:00:00,49.11,49.22,49.0,49.07,46500.0,39.3651,39.4533,39.277,39.3331,46500.0
2015-03-06 10:30:00,49.07,49.1,48.81,49.09,146500.0,39.3331,39.3571,39.1247,39.3491,146500.0
2015-03-06 11:00:00,49.08,49.18,48.96,49.18,60300.0,39.3411,39.4213,39.2449,39.4213,60300.0
2015-03-06 11:30:00,49.14,49.14,48.86,48.9,129800.0,39.3892,39.3892,39.1648,39.1968,129800.0
2015-03-06 12:00:00,48.89,48.99,48.88,48.89,33900.0,39.1888,39.269,39.1808,39.1888,33900.0
2015-03-06 12:30:00,48.88,49.02,48.85,48.99,29600.0,39.1808,39.293,39.1567,39.269,29600.0
2015-03-06 13:00:00,48.99,49.02,48.87,48.92,42700.0,39.269,39.293,39.1728,39.2128,42700.0
2015-03-06 13:30:00,48.92,48.92,48.77,48.79,19200.0,39.2128,39.2128,39.0926,39.1086,19200.0
2015-03-06 14:00:00,48.8,48.96,48.76,48.79,35700.0,39.1167,39.2449,39.0846,39.1086,35700.0
2015-03-06 14:30:00,48.79,48.86,48.75,48.78,27100.0,39.1086,39.1648,39.0766,39.1006,27100.0
2015-03-06 15:00:00,48.79,48.94,48.79,48.9,44900.0,39.1086,39.2289,39.1086,39.1968,44900.0
2015-03-06 15:30:00,48.89,48.93,48.74,48.8,129100.0,39.1888,39.2209,39.0686,39.1167,129100.0
2015-03-09 09:30:00,48.98,49.52,48.98,49.5,59800.0,39.2609,39.6938,39.2609,39.6778,59800.0
2015-03-09 10:00:00,49.48,49.66,49.46,49.62,59300.0,39.6617,39.806,39.6457,39.7739,59300.0
2015-03-09 10:30:00,49.64,49.67,49.57,49.61,53800.0,39.79,39.814,39.7339,39.7659,53800.0
2015-03-09 11:00:00,49.59,49.6,49.39,49.5,77600.0,39.7499,39.7579,39.5896,39.6778,77600.0
2015-03-09 11:30:00,49.5,49.66,49.5,49.65,29500.0,39.6778,39.806,39.6778,39.798,29500.0
2015-03-09 12:00:00,49.66,49.69,49.51,49.55,23200.0,39.806,39.8301,39.6858,39.7178,23200.0
2015-03-09 12:30:00,49.56,49.61,49.45,49.45,41600.0,39.7259,39.7659,39.6377,39.6377,41600.0
2015-03-09 13:00:00,49.46,49.47,49.28,49.46,41700.0,39.6457,39.6537,39.5014,39.6457,41700.0
2015-03-09 13:30:00,49.47,49.48,49.33,49.34,40000.0,39.6537,39.6617,39.5415,39.5495,40000.0
2015-03-09 14:00:00,49.35,49.36,49.19,49.19,57000.0,39.5575,39.5655,39.4293,39.4293,57000.0
2015-03-09 14:30:00,49.2,49.36,49.17,49.35,57100.0,39.4373,39.5655,39.4132,39.5575,57100.0
2015-03-09 15:00:00,49.35,49.43,49.26,49.3,103100.0,39.5575,39.6216,39.4854,39.5174,103100.0
2015-03-09 15:30:00,49.3,49.39,49.17,49.2,183100.0,39.5174,39.5896,39.4132,39.4373,183100.0
2015-03-10 09:30:00,48.75,49.15,48.58,48.68,110500.0,39.0766,39.3972,38.9403,39.0205,110500.0
2015-03-10 10:00:00,48.68,48.7,48.5,48.5,128100.0,39.0205,39.0365,38.8762,38.8762,128100.0
2015-03-10 10:30:00,48.5,48.65,48.39,48.53,133200.0,38.8762,38.9964,38.788,38.9002,133200.0
2015-03-10 11:00:00,48.55,48.68,48.52,48.62,68800.0,38.9163,39.0205,38.8922,38.9724,68800.0
2015-03-10 11:30:00,48.61,48.62,48.48,48.5,161400.0,38.9644,38.9724,38.8602,38.8762,161400.0
2015-03-10 12:00:00,48.51,48.51,48.22,48.29,154400.0,38.8842,38.8842,38.6517,38.7079,154400.0
2015-03-10 12:30:00,48.28,48.34,48.06,48.09,133900.0,38.6998,38.7479,38.5235,38.5475,133900.0
2015-03-10 13:00:00,48.08,48.33,47.96,48.25,167000.0,38.5395,38.7399,38.4433,38.6758,167000.0
2015-03-10 13:30:00,48.24,48.24,48.06,48.07,89000.0,38.6678,38.6678,38.5235,38.5315,89000.0
2015-03-10 14:00:00,48.07,48.1,47.96,47.97,108600.0,38.5315,38.5556,38.4433,38.4514,108600.0
2015-03-10 14:30:00,47.96,48.06,47.9,48.02,83500.0,38.4433,38.5235,38.3952,38.4914,83500.0
2015-03-10 15:00:00,48.02,48.05,47.94,48.0,117600.0,38.4914,38.5155,38.4273,38.4754,117600.0
2015-03-10 15:30:00,48.0,48.09,47.99,48.0,264500.0,38.4754,38.5475,38.4674,38.4754,264500.0
2015-03-11 09:30:00,48.18,48.18,47.51,47.55,133500.0,38.6197,38.6197,38.0826,38.1147,133500.0
2015-03-11 10:00:00,47.6,48.07,47.5,47.54,115300.0,38.1548,38.5315,38.0746,38.1067,115300.0
2015-03-11 10:30:00,47.54,47.55,47.32,47.32,156800.0,38.1067,38.1147,37.9303,37.9303,156800.0
2015-03-11 11:00:00,47.33,47.39,47.06,47.09,168100.0,37.9383,37.9864,37.7219,37.746,168100.0
2015-03-11 11:30:00,47.08,47.26,47.05,47.1,111500.0,37.738,37.8822,37.7139,37.754,111500.0
2015-03-11 12:00:00,47.16,47.34,47.12,47.34,39200.0,37.8021,37.9464,37.77,37.9464,39200.0
2015-03-11 12:30:00,47.35,47.55,47.33,47.44,55000.0,37.9544,38.1147,37.9383,38.0265,55000.0
2015-03-11 13:00:00,47.45,47.52,47.34,47.39,41200.0,38.0345,38.0906,37.9464,37.9864,41200.0
2015-03-11 13:30:00,47.38,47.43,47.22,47.33,69100.0,37.9784,38.0185,37.8502,37.9383,69100.0
2015-03-11 14:00:00,47.32,47.42,47.25,47.37,63500.0,37.9303,38.0105,37.8742,37.9704,63500.0
2015-03-11 14:30:00,47.36,47.57,47.36,47.57,57200.0,37.9624,38.1307,37.9624,38.1307,57200.0
2015-03-11 15:00:00,47.57,47.61,47.43,47.47,100200.0,38.1307,38.1628,38.0185,38.0506,100200.0
2015-03-11 15:30:00,47.47,47.48,47.32,47.35,321100.0,38.0506,38.0586,37.9303,37.9544,321100.0
2015-03-12 09:30:00,47.69,47.78,47.39,47.48,63000.0,38.2269,38.2991,37.9864,38.0586,63000.0
2015-03-12 10:00:00,47.49,47.57,47.19,47.21,66600.0,38.0666,38.1307,37.8261,37.8422,66600.0
2015-03-12 10:30:00,47.21,47.32,47.06,47.17,78700.0,37.8422,37.9303,37.7219,37.8101,78700.0
2015-03-12 11:00:00,47.17,47.45,47.12,47.42,89300.0,37.8101,38.0345,37.77,38.0105,89300.0
2015-03-12 11:30:00,47.42,47.48,47.25,47.32,46900.0,38.0105,38.0586,37.8742,37.9303,46900.0
2015-03-12 12:00:00,47.31,47.34,47.14,47.24,93800.0,37.9223,37.9464,37.7861,37.8662,93800.0
2015-03-12 12:30:00,47.24,47.25,47.09,47.1,75300.0,37.8662,37.8742,37.746,37.754,75300.0
2015-03-12 13:00:00,47.11,47.47,47.11,47.29,70000.0,37.762,38.0506,37.762,37.9063,70000.0
2015-03-12 13:30:00,47.29,47.31,47.21,47.28,34700.0,37.9063,37.9223,37.8422,37.8983,34700.0
2015-03-12 14:00:00,47.27,47.27,47.08,47.08,50100.0,37.8903,37.8903,37.738,37.738,50100.0
2015-03-12 14:30:00,47.09,47.15,46.99,47.15,120500.0,37.746,37.7941,37.6658,37.7941,120500.0
2015-03-12 15:00:00,47.15,47.35,47.14,47.34,85400.0,37.7941,37.9544,37.7861,37.9464,85400.0
2015-03-12 15:30:00,47.34,47.44,47.29,47.36,209400.0,37.9464,38.0265,37.9063,37.9624,209400.0
2015-03-13 09:30:00,47.14,47.29,46.75,47.03,67200.0,37.7861,37.9063,37.4734,37.6979,67200.0
2015-03-13 10:00:00,47.02,47.26,46.94,47.08,67000.0,37.6899,37.8822,37.6257,37.738,67000.0
2015-03-13 10:30:00,47.07,47.18,46.91,46.96,45100.0,37.7299,37.8181,37.6017,37.6418,45100.0
2015-03-13 11:00:00,46.94,47.02,46.79,46.82,101700.0,37.6257,37.6899,37.5055,37.5295,101700.0
2015-03-13 11:30:00,46.82,46.88,46.74,46.77,69900.0,37.5295,37.5776,37.4654,37.4895,69900.0
2015-03-13 12:00:00,46.77,46.95,46.75,46.93,55900.0,37.4895,37.6338,37.4734,37.6177,55900.0
2015-03-13 12:30:00,46.94,47.07,46.93,46.94,77100.0,37.6257,37.7299,37.6177,37.6257,77100.0
2015-03-13 13:00:00,46.94,46.98,46.87,46.9,106000.0,37.6257,37.6578,37.5696,37.5937,106000.0
2015-03-13 13:30:00,46.9,46.92,46.63,46.66,68300.0,37.5937,37.6097,37.3772,37.4013,68300.0
2015-03-13 14:00:00,46.67,46.78,46.61,46.77,53700.0,37.4093,37.4975,37.3612,37.4895,53700.0
2015-03-13 14:30:00,46.78,46.8,46.68,46.78,48500.0,37.4975,37.5135,37.4173,37.4975,48500.0
2015-03-13 15:00:00,46.78,46.79,46.67,46.77,77700.0,37.4975,37.5055,37.4093,37.4895,77700.0
2015-03-13 15:30:00,46.77,47.1,46.73,46.97,235300.0,37.4895,37.754,37.4574,37.6498,235300.0
2015-03-16 09:30:00,47.06,47.19,46.69,47.11,66100.0,37.7219,37.8261,37.4253,37.762,66100.0
2015-03-16 10:00:00,47.11,47.15,46.97,47.03,50400.0,37.762,37.7941,37.6498,37.6979,50400.0
2015-03-16 10:30:00,47.03,47.3,47.01,47.17,45400.0,37.6979,37.9143,37.6818,37.8101,45400.0
2015-03-16 11:00:00,47.19,47.33,47.14,47.14,39200.0,37.8261,37.9383,37.7861,37.7861,39200.0
2015-03-16 11:30:00,47.15,47.44,47.06,47.37,67900.0,37.7941,38.0265,37.7219,37.9704,67900.0
2015-03-16 12:00:00,47.36,47.43,47.3,47.36,28100.0,37.9624,38.0185,37.9143,37.9624,28100.0
2015-03-16 12:30:00,47.35,47.42,47.32,47.38,27600.0,37.9544,38.0105,37.9303,37.9784,27600.0
2015-03-16 13:00:00,47.38,47.45,47.33,47.4,27500.0,37.9784,38.0345,37.9383,37.9945,27500.0
2015-03-16 13:30:00,47.41,47.44,47.17,47.17,68500.0,38.0025,38.0265,37.8101,37.8101,68500.0
2015-03-16 14:00:00,47.17,47.21,46.94,46.96,87700.0,37.8101,37.8422,37.6257,37.6418,87700.0
2015-03-16 14:30:00,46.95,47.15,46.92,46.99,76900.0,37.6338,37.7941,37.6097,37.6658,76900.0
2015-03-16 15:00:00,47.0,47.11,47.0,47.08,107700.0,37.6738,37.762,37.6738,37.738,107700.0
2015-03-16 15:30:00,47.08,47.26,47.07,47.19,191000.0,37.738,37.8822,37.7299,37.8261,191000.0
2015-03-17 09:30:00,46.89,47.24,46.89,47.1,46200.0,37.5857,37.8662,37.5857,37.754,46200.0
2015-03-17 10:00:00,47.1,47.31,47.09,47.3,44300.0,37.754,37.9223,37.746,37.9143,44300.0
2015-03-17 10:30:00,47.31,47.39,47.17,47.28,36200.0,37.9223,37.9864,37.8101,37.8983,36200.0
2015-03-17 11:00:00,47.27,47.34,47.21,47.33,40000.0,37.8903,37.9464,37.8422,37.9383,40000.0
2015-03-17 11:30:00,47.35,47.42,47.26,47.32,34400.0,37.9544,38.0105,37.8822,37.9303,34400.0
2015-03-17 12:00:00,47.32,47.36,47.23,47.23,35900.0,37.9303,37.9624,37.8582,37.8582,35900.0
2015-03-17 12:30:00,47.24,47.32,47.2,47.3,29400.0,37.8662,37.9303,37.8341,37.9143,29400.0
2015-03-17 13:00:00,47.29,47.35,47.21,47.29,30300.0,37.9063,37.9544,37.8422,37.9063,30300.0
2015-03-17 13:30:00,47.29,47.36,47.25,47.26,43500.0,37.9063,37.9624,37.8742,37.8822,43500.0
2015-03-17 14:00:00,47.25,47.25,47.12,47.13,40600.0,37.8742,37.8742,37.77,37.778,40600.0
2015-03-17 14:30:00,47.13,47.14,47.05,47.09,62900.0,37.778,37.7861,37.7139,37.746,62900.0
2015-03-17 15:00:00,47.1,47.26,47.1,47.16,55800.0,37.754,37.8822,37.754,37.8021,55800.0
2015-03-17 15:30:00,47.15,47.18,46.93,47.01,210200.0,37.7941,37.8181,37.6177,37.6818,210200.0
2015-03-18 09:30:00,46.75,46.87,46.53,46.87,64600.0,37.4734,37.5696,37.2971,37.5696,64600.0
2015-03-18 10:00:00,46.88,47.13,46.88,47.1,35500.0,37.5776,37.778,37.5776,37.754,35500.0
2015-03-18 10:30:00,47.09,47.15,46.93,47.09,32600.0,37.746,37.7941,37.6177,37.746,32600.0
2015-03-18 11:00:00,47.09,47.13,46.95,46.95,30900.0,37.746,37.778,37.6338,37.6338,30900.0
2015-03-18 11:30:00,46.94,47.03,46.86,46.86,35300.0,37.6257,37.6979,37.5616,37.5616,35300.0
2015-03-18 12:00:00,46.87,46.87,46.71,46.82,48300.0,37.5696,37.5696,37.4414,37.5295,48300.0
2015-03-18 12:30:00,46.82,46.9,46.79,46.9,41300.0,37.5295,37.5937,37.5055,37.5937,41300.0
2015-03-18 13:00:00,46.9,47.1,46.89,47.07,54000.0,37.5937,37.754,37.5857,37.7299,54000.0
2015-03-18 13:30:00,47.07,47.11,46.84,46.9,49700.0,37.7299,37.762,37.5456,37.5937,49700.0
2015-03-18 14:00:00,46.9,47.67,46.9,47.65,50000.0,37.5937,38.2109,37.5937,38.1949,50000.0
2015-03-18 14:30:00,47.66,47.85,47.66,47.71,50600.0,38.2029,38.3552,38.2029,38.2429,50600.0
2015-03-18 15:00:00,47.7,48.2,47.68,48.06,106800.0,38.2349,38.6357,38.2189,38.5235,106800.0
2015-03-18 15:30:00,48.07,48.08,47.81,47.89,179700.0,38.5315,38.5395,38.3231,38.3872,179700.0
2015-03-19 09:30:00,47.65,47.65,47.22,47.59,47600.0,38.1949,38.1949,37.8502,38.1468,47600.0
2015-03-19 10:00:00,47.59,47.63,47.25,47.38,42800.0,38.1468,38.1788,37.8742,37.9784,42800.0
2015-03-19 10:30:00,47.37,47.37,47.01,47.16,43300.0,37.9704,37.9704,37.6818,37.8021,43300.0
2015-03-19 11:00:00,47.16,47.16,46.9,46.9,50500.0,37.8021,37.8021,37.5937,37.5937,50500.0
2015-03-19 11:30:00,46.86,46.95,46.75,46.78,55700.0,37.5616,37.6338,37.4734,37.4975,55700.0
2015-03-19 12:00:00,46.77,47.0,46.76,46.98,30600.0,37.4895,37.6738,37.4815,37.6578,30600.0
2015-03-19 12:30:00,46.97,47.09,46.95,47.09,23900.0,37.6498,37.746,37.6338,37.746,23900.0
2015-03-19 13:00:00,47.09,47.32,47.06,47.3,43400.0,37.746,37.9303,37.7219,37.9143,43400.0
2015-03-19 13:30:00,47.28,47.31,47.19,47.2,46400.0,37.8983,37.9223,37.8261,37.8341,46400.0
2015-03-19 14:00:00,47.18,47.2,47.15,47.18,30200.0,37.8181,37.8341,37.7941,37.8181,30200.0
2015-03-19 14:30:00,47.19,47.25,47.17,47.2,48100.0,37.8261,37.8742,37.8101,37.8341,48100.0
2015-03-19 15:00:00,47.21,47.34,47.2,47.34,69900.0,37.8422,37.9464,37.8341,37.9464,69900.0
2015-03-19 15:30:00,47.34,47.39,47.3,47.3,141700.0,37.9464,37.9864,37.9143,37.9143,141700.0
2015-03-20 09:30:00,47.59,47.69,47.33,47.45,126500.0,38.1468,38.2269,37.9383,38.0345,126500.0
2015-03-20 10:00:00,47.42,47.48,47.32,47.48,45000.0,38.0105,38.0586,37.9303,38.0586,45000.0
2015-03-20 10:30:00,47.48,47.54,47.37,47.39,40400.0,38.0586,38.1067,37.9704,37.9864,40400.0
2015-03-20 11:00:00,47.4,47.49,47.35,47.49,43400.0,37.9945,38.0666,37.9544,38.0666,43400.0
2015-03-20 11:30:00,47.48,47.6,47.47,47.55,54000.0,38.0586,38.1548,38.0506,38.1147,54000.0
2015-03-20 12:00:00,47.54,47.58,47.51,47.57,60000.0,38.1067,38.1387,38.0826,38.1307,60000.0
2015-03-20 12:30:00,47.57,47.63,47.54,47.63,50300.0,38.1307,38.1788,38.1067,38.1788,50300.0
2015-03-20 13:00:00,47.64,47.78,47.64,47.69,51000.0,38.1868,38.2991,38.1868,38.2269,51000.0
2015-03-20 13:30:00,47.69,47.7,47.53,47.57,77200.0,38.2269,38.2349,38.0987,38.1307,77200.0
2015-03-20 14:00:00,47.57,47.62,47.43,47.48,74900.0,38.1307,38.1708,38.0185,38.0586,74900.0
2015-03-20 14:30:00,47.48,47.54,47.45,47.5,88000.0,38.0586,38.1067,38.0345,38.0746,88000.0
2015-03-20 15:00:00,47.51,47.54,47.4,47.5,114500.0,38.0826,38.1067,37.9945,38.0746,114500.0
2015-03-20 15:30:00,47.5,47.67,47.49,47.57,453900.0,38.0746,38.2109,38.0666,38.1307,453900.0
2015-03-23 09:30:00,47.63,47.86,47.39,47.42,52900.0,38.1788,38.3632,37.9864,38.0105,52900.0
2015-03-23 10:00:00,47.48,47.67,47.46,47.66,20600.0,38.0586,38.2109,38.0426,38.2029,20600.0
2015-03-23 10:30:00,47.65,47.77,47.6,47.69,41800.0,38.1949,38.291,38.1548,38.2269,41800.0
2015-03-23 11:00:00,47.7,47.87,47.7,47.75,52200.0,38.2349,38.3712,38.2349,38.275,52200.0
2015-03-23 11:30:00,47.74,47.8,47.61,47.66,71700.0,38.267,38.3151,38.1628,38.2029,71700.0
2015-03-23 12:00:00,47.66,47.75,47.65,47.66,40200.0,38.2029,38.275,38.1949,38.2029,40200.0
2015-03-23 12:30:00,47.64,47.69,47.53,47.54,42900.0,38.1868,38.2269,38.0987,38.1067,42900.0
2015-03-23 13:00:00,47.54,47.67,47.54,47.59,37100.0,38.1067,38.2109,38.1067,38.1468,37100.0
2015-03-23 13:30:00,47.59,47.64,47.53,47.61,35900.0,38.1468,38.1868,38.0987,38.1628,35900.0
2015-03-23 14:00:00,47.6,47.64,47.52,47.54,60000.0,38.1548,38.1868,38.0906,38.1067,60000.0
2015-03-23 14:30:00,47.55,47.6,47.51,47.51,87800.0,38.1147,38.1548,38.0826,38.0826,87800.0
2015-03-23 15:00:00,47.5,47.57,47.46,47.46,37200.0,38.0746,38.1307,38.0426,38.0426,37200.0
2015-03-23 15:30:00,47.46,47.46,47.26,47.26,186500.0,38.0426,38.0426,37.8822,37.8822,186500.0
2015-03-24 09:30:00,47.21,47.38,46.7,47.0,61000.0,37.8422,37.9784,37.4334,37.6738,61000.0
2015-03-24 10:00:00,47.0,47.06,46.83,46.84,64600.0,37.6738,37.7219,37.5376,37.5456,64600.0
2015-03-24 10:30:00,46.85,47.01,46.77,46.99,42700.0,37.5536,37.6818,37.4895,37.6658,42700.0
2015-03-24 11:00:00,46.99,47.07,46.95,46.96,35000.0,37.6658,37.7299,37.6338,37.6418,35000.0
2015-03-24 11:30:00,46.96,46.98,46.77,46.96,40200.0,37.6418,37.6578,37.4895,37.6418,40200.0
2015-03-24 12:00:00,46.96,47.0,46.88,46.91,55700.0,37.6418,37.6738,37.5776,37.6017,55700.0
2015-03-24 12:30:00,46.91,47.06,46.87,47.01,39900.0,37.6017,37.7219,37.5696,37.6818,39900.0
2015-03-24 13:00:00,47.02,47.07,46.87,46.87,48200.0,37.6899,37.7299,37.5696,37.5696,48200.0
2015-03-24 13:30:00,46.89,47.0,46.88,46.95,41500.0,37.5857,37.6738,37.5776,37.6338,41500.0
2015-03-24 14:00:00,46.94,47.0,46.93,46.97,36500.0,37.6257,37.6738,37.6177,37.6498,36500.0
2015-03-24 14:30:00,46.98,47.04,46.95,46.98,39900.0,37.6578,37.7059,37.6338,37.6578,39900.0
2015-03-24 15:00:00,46.98,47.02,46.94,47.0,58300.0,37.6578,37.6899,37.6257,37.6738,58300.0
2015-03-24 15:30:00,47.0,47.1,46.97,47.06,228500.0,37.6738,37.754,37.6498,37.7219,228500.0
2015-03-25 09:30:00,47.27,47.34,46.63,46.86,49500.0,37.8903,37.9464,37.3772,37.5616,49500.0
2015-03-25 10:00:00,46.9,47.11,46.85,47.08,35800.0,37.5937,37.762,37.5536,37.738,35800.0
2015-03-25 10:30:00,47.07,47.13,46.94,47.09,30900.0,37.7299,37.778,37.6257,37.746,30900.0
2015-03-25 11:00:00,47.1,47.16,47.05,47.05,65100.0,37.754,37.8021,37.7139,37.7139,65100.0
2015-03-25 11:30:00,47.06,47.07,46.85,46.88,28500.0,37.7219,37.7299,37.5536,37.5776,28500.0
2015-03-25 12:00:00,46.86,46.99,46.84,46.94,37300.0,37.5616,37.6658,37.5456,37.6257,37300.0
2015-03-25 12:30:00,46.92,46.95,46.82,46.95,31100.0,37.6097,37.6338,37.5295,37.6338,31100.0
2015-03-25 13:00:00,46.94,46.96,46.8,46.88,21100.0,37.6257,37.6418,37.5135,37.5776,21100.0
2015-03-25 13:30:00,46.88,46.95,46.84,46.9,22600.0,37.5776,37.6338,37.5456,37.5937,22600.0
2015-03-25 14:00:00,46.89,46.89,46.8,46.88,29600.0,37.5857,37.5857,37.5135,37.5776,29600.0
2015-03-25 14:30:00,46.88,47.23,46.87,47.19,54500.0,37.5776,37.8582,37.5696,37.8261,54500.0
2015-03-25 15:00:00,47.18,47.22,47.1,47.11,79000.0,37.8181,37.8502,37.754,37.762,79000.0
2015-03-25 15:30:00,47.12,47.15,46.92,46.93,154300.0,37.77,37.7941,37.6097,37.6177,154300.0
2015-03-26 09:30:00,46.89,47.21,46.74,46.92,45700.0,37.5857,37.8422,37.4654,37.6097,45700.0
2015-03-26 10:00:00,46.87,46.92,46.71,46.82,21300.0,37.5696,37.6097,37.4414,37.5295,21300.0
2015-03-26 10:30:00,46.79,46.89,46.72,46.83,18900.0,37.5055,37.5857,37.4494,37.5376,18900.0
2015-03-26 11:00:00,46.82,46.84,46.66,46.78,35400.0,37.5295,37.5456,37.4013,37.4975,35400.0
2015-03-26 11:30:00,46.78,46.96,46.71,46.93,28300.0,37.4975,37.6418,37.4414,37.6177,28300.0
2015-03-26 12:00:00,46.92,46.98,46.88,46.88,56800.0,37.6097,37.6578,37.5776,37.5776,56800.0
2015-03-26 12:30:00,46.87,46.89,46.81,46.81,24000.0,37.5696,37.5857,37.5215,37.5215,24000.0
2015-03-26 13:00:00,46.81,46.83,46.69,46.76,22500.0,37.5215,37.5376,37.4253,37.4815,22500.0
2015-03-26 13:30:00,46.77,46.83,46.77,46.82,25300.0,37.4895,37.5376,37.4895,37.5295,25300.0
2015-03-26 14:00:00,46.83,46.88,46.81,46.84,41300.0,37.5376,37.5776,37.5215,37.5456,41300.0
2015-03-26 14:30:00,46.85,46.86,46.79,46.81,19800.0,37.5536,37.5616,37.5055,37.5215,19800.0
2015-03-26 15:00:00,46.79,46.8,46.72,46.79,30200.0,37.5055,37.5135,37.4494,37.5055,30200.0
2015-03-26 15:30:00,46.8,46.87,46.7,46.72,82800.0,37.5135,37.5696,37.4334,37.4494,82800.0
2015-03-27 09:30:00,46.56,46.65,46.18,46.45,43500.0,37.3211,37.3933,37.0165,37.233,43500.0
2015-03-27 10:00:00,46.4,46.53,46.29,46.5,20100.0,37.1929,37.2971,37.1047,37.273,20100.0
2015-03-27 10:30:00,46.51,46.67,46.45,46.67,23900.0,37.2811,37.4093,37.233,37.4093,23900.0
2015-03-27 11:00:00,46.65,46.68,46.57,46.61,22100.0,37.3933,37.4173,37.3292,37.3612,22100.0
2015-03-27 11:30:00,46.6,46.74,46.55,46.74,42900.0,37.3532,37.4654,37.3131,37.4654,42900.0
2015-03-27 12:00:00,46.74,46.75,46.53,46.59,22000.0,37.4654,37.4734,37.2971,37.3452,22000.0
2015-03-27 12:30:00,46.59,46.76,46.59,46.67,17200.0,37.3452,37.4815,37.3452,37.4093,17200.0
2015-03-27 13:00:00,46.67,46.73,46.62,46.72,21800.0,37.4093,37.4574,37.3692,37.4494,21800.0
2015-03-27 13:30:00,46.73,46.87,46.7,46.85,34900.0,37.4574,37.5696,37.4334,37.5536,34900.0
2015-03-27 14:00:00,46.84,46.93,46.81,46.89,40000.0,37.5456,37.6177,37.5215,37.5857,40000.0
2015-03-27 14:30:00,46.89,46.89,46.81,46.85,49900.0,37.5857,37.5857,37.5215,37.5536,49900.0
2015-03-27 15:00:00,46.84,46.84,46.73,46.74,52700.0,37.5456,37.5456,37.4574,37.4654,52700.0
2015-03-27 15:30:00,46.74,46.88,46.74,46.84,106500.0,37.4654,37.5776,37.4654,37.5456,106500.0
2015-03-30 09:30:00,47.17,47.55,47.1,47.46,50500.0,37.8101,38.1147,37.754,38.0426,50500.0
2015-03-30 10:00:00,47.48,47.51,47.3,47.49,51300.0,38.0586,38.0826,37.9143,38.0666,51300.0
2015-03-30 10:30:00,47.48,47.63,47.36,47.59,45600.0,38.0586,38.1788,37.9624,38.1468,45600.0
2015-03-30 11:00:00,47.58,47.73,47.55,47.69,105000.0,38.1387,38.259,38.1147,38.2269,105000.0
2015-03-30 11:30:00,47.69,47.74,47.68,47.74,31200.0,38.2269,38.267,38.2189,38.267,31200.0
2015-03-30 12:00:00,47.73,47.98,47.72,47.98,43400.0,38.259,38.4594,38.251,38.4594,43400.0
2015-03-30 12:30:00,47.97,48.1,47.96,48.08,66800.0,38.4514,38.5556,38.4433,38.5395,66800.0
2015-03-30 13:00:00,48.08,48.17,48.07,48.16,38400.0,38.5395,38.6117,38.5315,38.6037,38400.0
2015-03-30 13:30:00,48.17,48.25,48.12,48.22,50100.0,38.6117,38.6758,38.5716,38.6517,50100.0
2015-03-30 14:00:00,48.22,48.3,48.18,48.28,36100.0,38.6517,38.7159,38.6197,38.6998,36100.0
2015-03-30 14:30:00,48.28,48.39,48.26,48.28,126500.0,38.6998,38.788,38.6838,38.6998,126500.0
2015-03-30 15:00:00,48.28,48.29,48.15,48.24,70400.0,38.6998,38.7079,38.5956,38.6678,70400.0
2015-03-30 15:30:00,48.24,48.32,48.03,48.08,202500.0,38.6678,38.7319,38.4994,38.5395,202500.0
2015-03-31 09:30:00,47.87,47.92,47.57,47.72,92200.0,38.3712,38.4113,38.1307,38.251,92200.0
2015-03-31 10:00:00,47.7,47.93,47.6,47.87,28700.0,38.2349,38.4193,38.1548,38.3712,28700.0
2015-03-31 10:30:00,47.86,48.01,47.84,47.96,34500.0,38.3632,38.4834,38.3471,38.4433,34500.0
2015-03-31 11:00:00,47.95,48.03,47.94,48.03,18700.0,38.4353,38.4994,38.4273,38.4994,18700.0
2015-03-31 11:30:00,48.03,48.11,48.03,48.03,31000.0,38.4994,38.5636,38.4994,38.4994,31000.0
2015-03-31 12:00:00,48.01,48.01,47.66,47.67,73400.0,38.4834,38.4834,38.2029,38.2109,73400.0
2015-03-31 12:30:00,47.66,47.69,47.55,47.55,46300.0,38.2029,38.2269,38.1147,38.1147,46300.0
2015-03-31 13:00:00,47.57,47.71,47.56,47.61,39900.0,38.1307,38.2429,38.1227,38.1628,39900.0
2015-03-31 13:30:00,47.61,47.78,47.61,47.73,17500.0,38.1628,38.2991,38.1628,38.259,17500.0
2015-03-31 14:00:00,47.75,47.77,47.53,47.56,25700.0,38.275,38.291,38.0987,38.1227,25700.0
2015-03-31 14:30:00,47.56,47.62,47.47,47.57,49900.0,38.1227,38.1708,38.0506,38.1307,49900.0
2015-03-31 15:00:00,47.57,47.61,47.49,47.5,42500.0,38.1307,38.1628,38.0666,38.0746,42500.0
2015-03-31 15:30:00,47.5,47.71,47.46,47.64,103900.0,38.0746,38.2429,38.0426,38.1868,103900.0
2015-04-01 09:30:00,47.66,47.9,47.26,47.48,49500.0,38.2029,38.3952,37.8822,38.0586,49500.0
2015-04-01 10:00:00,47.44,47.65,47.41,47.64,49800.0,38.0265,38.1949,38.0025,38.1868,49800.0
2015-04-01 10:30:00,47.67,47.76,47.53,47.73,49800.0,38.2109,38.283,38.0987,38.259,49800.0
2015-04-01 11:00:00,47.73,47.8,47.65,47.72,42900.0,38.259,38.3151,38.1949,38.251,42900.0
2015-04-01 11:30:00,47.72,47.9,47.7,47.79,29900.0,38.251,38.3952,38.2349,38.3071,29900.0
2015-04-01 12:00:00,47.79,47.79,47.55,47.62,24200.0,38.3071,38.3071,38.1147,38.1708,24200.0
2015-04-01 12:30:00,47.6,47.72,47.55,47.6,18200.0,38.1548,38.251,38.1147,38.1548,18200.0
2015-04-01 13:00:00,47.58,47.59,47.43,47.47,25500.0,38.1387,38.1468,38.0185,38.0506,25500.0
2015-04-01 13:30:00,47.48,47.51,47.41,47.42,107900.0,38.0586,38.0826,38.0025,38.0105,107900.0
2015-04-01 14:00:00,47.43,47.44,47.27,47.28,50500.0,38.0185,38.0265,37.8903,37.8983,50500.0
2015-04-01 14:30:00,47.28,47.37,47.21,47.25,36200.0,37.8983,37.9704,37.8422,37.8742,36200.0
2015-04-01 15:00:00,47.25,47.37,47.21,47.36,54900.0,37.8742,37.9704,37.8422,37.9624,54900.0
2015-04-01 15:30:00,47.35,47.5,47.35,47.46,111600.0,37.9544,38.0746,37.9544,38.0426,111600.0
2015-04-02 09:30:00,47.33,48.24,47.33,48.21,127900.0,37.9383,38.6678,37.9383,38.6437,127900.0
2015-04-02 10:00:00,48.25,48.38,48.16,48.36,76700.0,38.6758,38.78,38.6037,38.764,76700.0
2015-04-02 10:30:00,48.37,48.43,48.19,48.22,43900.0,38.772,38.8201,38.6277,38.6517,43900.0
2015-04-02 11:00:00,48.22,48.36,48.16,48.26,57400.0,38.6517,38.764,38.6037,38.6838,57400.0
2015-04-02 11:30:00,48.26,48.29,48.12,48.14,43100.0,38.6838,38.7079,38.5716,38.5876,43100.0
2015-04-02 12:00:00,48.13,48.22,48.03,48.19,30400.0,38.5796,38.6517,38.4994,38.6277,30400.0
2015-04-02 12:30:00,48.19,48.23,48.14,48.19,26200.0,38.6277,38.6598,38.5876,38.6277,26200.0
2015-04-02 13:00:00,48.21,48.28,48.17,48.18,38400.0,38.6437,38.6998,38.6117,38.6197,38400.0
2015-04-02 13:30:00,48.19,48.19,47.9,47.9,50800.0,38.6277,38.6277,38.3952,38.3952,50800.0
2015-04-02 14:00:00,47.9,47.91,47.8,47.82,34000.0,38.3952,38.4033,38.3151,38.3311,34000.0
2015-04-02 14:30:00,47.82,47.82,47.65,47.66,35500.0,38.3311,38.3311,38.1949,38.2029,35500.0
2015-04-02 15:00:00,47.67,47.69,47.5,47.61,64900.0,38.2109,38.2269,38.0746,38.1628,64900.0
2015-04-02 15:30:00,47.6,47.66,47.55,47.59,98700.0,38.1548,38.2029,38.1147,38.1468,98700.0
2015-04-06 09:30:00,46.39,46.85,46.36,46.71,282000.0,37.1849,37.5536,37.1608,37.4414,282000.0
2015-04-06 10:00:00,46.71,46.75,46.18,46.3,238500.0,37.4414,37.4734,37.0165,37.1127,238500.0
2015-04-06 10:30:00,46.29,46.76,46.28,46.75,156000.0,37.1047,37.4815,37.0967,37.4734,156000.0
2015-04-06 11:00:00,46.75,46.79,46.65,46.71,134200.0,37.4734,37.5055,37.3933,37.4414,134200.0
2015-04-06 11:30:00,46.7,46.92,46.58,46.88,82300.0,37.4334,37.6097,37.3372,37.5776,82300.0
2015-04-06 12:00:00,46.88,47.13,46.86,47.05,97600.0,37.5776,37.778,37.5616,37.7139,97600.0
2015-04-06 12:30:00,47.05,47.2,46.96,47.07,71800.0,37.7139,37.8341,37.6418,37.7299,71800.0
2015-04-06 13:00:00,47.07,47.1,46.89,47.03,57100.0,37.7299,37.754,37.5857,37.6979,57100.0
2015-04-06 13:30:00,47.04,47.34,47.04,47.25,83200.0,37.7059,37.9464,37.7059,37.8742,83200.0
2015-04-06 14:00:00,47.25,47.27,47.06,47.25,71100.0,37.8742,37.8903,37.7219,37.8742,71100.0
2015-04-06 14:30:00,47.26,47.44,47.24,47.34,88400.0,37.8822,38.0265,37.8662,37.9464,88400.0
2015-04-06 15:00:00,47.34,47.35,47.07,47.14,116600.0,37.9464,37.9544,37.7299,37.7861,116600.0
2015-04-06 15:30:00,47.14,47.18,46.84,46.97,234400.0,37.7861,37.8181,37.5456,37.6498,234400.0
2015-04-07 09:30:00,46.88,47.0,46.56,46.97,64600.0,37.5776,37.6738,37.3211,37.6498,64600.0
2015-04-07 10:00:00,46.95,46.95,46.63,46.8,73200.0,37.6338,37.6338,37.3772,37.5135,73200.0
2015-04-07 10:30:00,46.8,46.96,46.72,46.78,73300.0,37.5135,37.6418,37.4494,37.4975,73300.0
2015-04-07 11:00:00,46.79,46.81,46.49,46.49,47800.0,37.5055,37.5215,37.265,37.265,47800.0
2015-04-07 11:30:00,46.5,46.84,46.49,46.82,55000.0,37.273,37.5456,37.265,37.5295,55000.0
2015-04-07 12:00:00,46.82,47.03,46.8,46.93,39200.0,37.5295,37.6979,37.5135,37.6177,39200.0
2015-04-07 12:30:00,46.92,46.95,46.65,46.73,34900.0,37.6097,37.6338,37.3933,37.4574,34900.0
2015-04-07 13:00:00,46.71,46.78,46.62,46.68,39400.0,37.4414,37.4975,37.3692,37.4173,39400.0
2015-04-07 13:30:00,46.68,46.68,46.44,46.47,51500.0,37.4173,37.4173,37.225,37.249,51500.0
2015-04-07 14:00:00,46.48,46.8,46.47,46.78,51300.0,37.257,37.5135,37.249,37.4975,51300.0
2015-04-07 14:30:00,46.77,46.88,46.69,46.84,63000.0,37.4895,37.5776,37.4253,37.5456,63000.0
2015-04-07 15:00:00,46.83,47.01,46.83,46.87,104200.0,37.5376,37.6818,37.5376,37.5696,104200.0
2015-04-07 15:30:00,46.88,47.03,46.88,46.92,251700.0,37.5776,37.6979,37.5776,37.6097,251700.0
2015-04-08 09:30:00,47.09,47.6,47.09,47.49,112500.0,37.746,38.1548,37.746,38.0666,112500.0
2015-04-08 10:00:00,47.5,47.64,47.4,47.61,90400.0,38.0746,38.1868,37.9945,38.1628,90400.0
2015-04-08 10:30:00,47.61,47.61,47.3,47.38,53500.0,38.1628,38.1628,37.9143,37.9784,53500.0
2015-04-08 11:00:00,47.38,47.42,47.29,47.38,47700.0,37.9784,38.0105,37.9063,37.9784,47700.0
2015-04-08 11:30:00,47.38,47.41,47.28,47.32,35400.0,37.9784,38.0025,37.8983,37.9303,35400.0
2015-04-08 12:00:00,47.33,47.33,47.05,47.05,24000.0,37.9383,37.9383,37.7139,37.7139,24000.0
2015-04-08 12:30:00,47.05,47.06,46.88,46.97,45400.0,37.7139,37.7219,37.5776,37.6498,45400.0
2015-04-08 13:00:00,46.98,47.0,46.93,46.98,23100.0,37.6578,37.6738,37.6177,37.6578,23100.0
2015-04-08 13:30:00,46.98,47.04,46.93,47.03,23500.0,37.6578,37.7059,37.6177,37.6979,23500.0
2015-04-08 14:00:00,47.03,47.2,46.87,47.08,36300.0,37.6979,37.8341,37.5696,37.738,36300.0
2015-04-08 14:30:00,47.09,47.1,46.99,47.01,35500.0,37.746,37.754,37.6658,37.6818,35500.0
2015-04-08 15:00:00,47.02,47.1,47.02,47.07,54400.0,37.6899,37.754,37.6899,37.7299,54400.0
2015-04-08 15:30:00,47.08,47.1,47.0,47.03,136700.0,37.738,37.754,37.6738,37.6979,136700.0
2015-04-09 09:30:00,47.04,47.36,46.98,47.15,68200.0,37.7059,37.9624,37.6578,37.7941,68200.0
2015-04-09 10:00:00,47.16,47.42,47.11,47.37,79300.0,37.8021,38.0105,37.762,37.9704,79300.0
2015-04-09 10:30:00,47.34,47.34,47.13,47.29,72700.0,37.9464,37.9464,37.778,37.9063,72700.0
2015-04-09 11:00:00,47.29,47.4,47.26,47.31,57500.0,37.9063,37.9945,37.8822,37.9223,57500.0
2015-04-09 11:30:00,47.31,47.47,47.31,47.44,47000.0,37.9223,38.0506,37.9223,38.0265,47000.0
2015-04-09 12:00:00,47.45,47.45,47.24,47.32,59700.0,38.0345,38.0345,37.8662,37.9303,59700.0
2015-04-09 12:30:00,47.33,47.35,47.22,47.28,41700.0,37.9383,37.9544,37.8502,37.8983,41700.0
2015-04-09 13:00:00,47.28,47.35,47.24,47.34,37800.0,37.8983,37.9544,37.8662,37.9464,37800.0
2015-04-09 13:30:00,47.35,47.35,47.22,47.26,40200.0,37.9544,37.9544,37.8502,37.8822,40200.0
2015-04-09 14:00:00,47.26,47.34,47.19,47.27,34100.0,37.8822,37.9464,37.8261,37.8903,34100.0
2015-04-09 14:30:00,47.27,47.39,47.2,47.38,61800.0,37.8903,37.9864,37.8341,37.9784,61800.0
2015-04-09 15:00:00,47.38,47.39,47.22,47.25,85600.0,37.9784,37.9864,37.8502,37.8742,85600.0
2015-04-09 15:30:00,47.26,47.27,47.09,47.16,147300.0,37.8822,37.8903,37.746,37.8021,147300.0
2015-04-10 09:30:00,47.52,47.92,47.5,47.71,106000.0,38.0906,38.4113,38.0746,38.2429,106000.0
2015-04-10 10:00:00,47.71,47.77,47.59,47.63,52200.0,38.2429,38.291,38.1468,38.1788,52200.0
2015-04-10 10:30:00,47.66,47.8,47.66,47.77,52600.0,38.2029,38.3151,38.2029,38.291,52600.0
2015-04-10 11:00:00,47.75,47.81,47.73,47.73,33500.0,38.275,38.3231,38.259,38.259,33500.0
2015-04-10 11:30:00,47.73,47.78,47.67,47.69,21700.0,38.259,38.2991,38.2109,38.2269,21700.0
2015-04-10 12:00:00,47.67,47.74,47.66,47.67,28300.0,38.2109,38.267,38.2029,38.2109,28300.0
2015-04-10 12:30:00,47.68,47.7,47.61,47.62,15900.0,38.2189,38.2349,38.1628,38.1708,15900.0
2015-04-10 13:00:00,47.61,47.71,47.6,47.68,19800.0,38.1628,38.2429,38.1548,38.2189,19800.0
2015-04-10 13:30:00,47.68,47.76,47.66,47.76,19700.0,38.2189,38.283,38.2029,38.283,19700.0
2015-04-10 14:00:00,47.75,47.76,47.62,47.68,26500.0,38.275,38.283,38.1708,38.2189,26500.0
2015-04-10 14:30:00,47.67,47.7,47.63,47.68,34600.0,38.2109,38.2349,38.1788,38.2189,34600.0
2015-04-10 15:00:00,47.68,47.75,47.67,47.75,41000.0,38.2189,38.275,38.2109,38.275,41000.0
2015-04-10 15:30:00,47.74,47.76,47.7,47.73,117300.0,38.267,38.283,38.2349,38.259,117300.0
2015-04-13 09:30:00,47.82,47.96,47.24,47.35,57300.0,38.3311,38.4433,37.8662,37.9544,57300.0
2015-04-13 10:00:00,47.38,47.54,47.24,47.5,64800.0,37.9784,38.1067,37.8662,38.0746,64800.0
2015-04-13 10:30:00,47.5,47.56,47.38,47.38,17100.0,38.0746,38.1227,37.9784,37.9784,17100.0
2015-04-13 11:00:00,47.37,47.37,47.28,47.34,10900.0,37.9704,37.9704,37.8983,37.9464,10900.0
2015-04-13 11:30:00,47.34,47.45,47.23,47.24,15100.0,37.9464,38.0345,37.8582,37.8662,15100.0
2015-04-13 12:00:00,47.25,47.4,47.24,47.39,14000.0,37.8742,37.9945,37.8662,37.9864,14000.0
2015-04-13 12:30:00,47.39,47.44,47.39,47.43,15600.0,37.9864,38.0265,37.9864,38.0185,15600.0
2015-04-13 13:00:00,47.43,47.48,47.41,47.41,10400.0,38.0185,38.0586,38.0025,38.0025,10400.0
2015-04-13 13:30:00,47.39,47.43,47.34,47.42,15600.0,37.9864,38.0185,37.9464,38.0105,15600.0
2015-04-13 14:00:00,47.42,47.47,47.39,47.42,9000.0,38.0105,38.0506,37.9864,38.0105,9000.0
2015-04-13 14:30:00,47.42,47.52,47.42,47.43,28300.0,38.0105,38.0906,38.0105,38.0185,28300.0
2015-04-13 15:00:00,47.43,47.48,47.29,47.31,22800.0,38.0185,38.0586,37.9063,37.9223,22800.0
2015-04-13 15:30:00,47.3,47.38,47.26,47.33,71600.0,37.9143,37.9784,37.8822,37.9383,71600.0
2015-04-14 09:30:00,47.42,47.65,47.26,47.32,30700.0,38.0105,38.1949,37.8822,37.9303,30700.0
2015-04-14 10:00:00,47.3,47.3,47.09,47.2,20200.0,37.9143,37.9143,37.746,37.8341,20200.0
2015-04-14 10:30:00,47.21,47.3,47.09,47.26,68900.0,37.8422,37.9143,37.746,37.8822,68900.0
2015-04-14 11:00:00,47.27,47.41,47.18,47.29,80000.0,37.8903,38.0025,37.8181,37.9063,80000.0
2015-04-14 11:30:00,47.29,47.37,47.29,47.31,28400.0,37.9063,37.9704,37.9063,37.9223,28400.0
2015-04-14 12:00:00,47.3,47.34,47.21,47.23,27000.0,37.9143,37.9464,37.8422,37.8582,27000.0
2015-04-14 12:30:00,47.24,47.3,47.22,47.22,24100.0,37.8662,37.9143,37.8502,37.8502,24100.0
2015-04-14 13:00:00,47.23,47.3,47.21,47.28,38500.0,37.8582,37.9143,37.8422,37.8983,38500.0
2015-04-14 13:30:00,47.3,47.33,47.22,47.25,32000.0,37.9143,37.9383,37.8502,37.8742,32000.0
2015-04-14 14:00:00,47.24,47.28,47.22,47.27,24200.0,37.8662,37.8983,37.8502,37.8903,24200.0
2015-04-14 14:30:00,47.27,47.35,47.2,47.34,38700.0,37.8903,37.9544,37.8341,37.9464,38700.0
2015-04-14 15:00:00,47.34,47.4,47.34,47.34,46300.0,37.9464,37.9945,37.9464,37.9464,46300.0
2015-04-14 15:30:00,47.34,47.4,47.28,47.3,102800.0,37.9464,37.9945,37.8983,37.9143,102800.0
2015-04-15 09:30:00,47.56,47.93,47.41,47.86,136600.0,38.1227,38.4193,38.0025,38.3632,136600.0
2015-04-15 10:00:00,47.87,48.18,47.87,48.04,116200.0,38.3712,38.6197,38.3712,38.5075,116200.0
2015-04-15 10:30:00,48.04,48.19,48.0,48.05,71900.0,38.5075,38.6277,38.4754,38.5155,71900.0
2015-04-15 11:00:00,48.05,48.36,48.03,48.35,52400.0,38.5155,38.764,38.4994,38.756,52400.0
2015-04-15 11:30:00,48.34,48.52,48.3,48.51,55300.0,38.7479,38.8922,38.7159,38.8842,55300.0
2015-04-15 12:00:00,48.51,48.68,48.48,48.61,43600.0,38.8842,39.0205,38.8602,38.9644,43600.0
2015-04-15 12:30:00,48.62,48.99,48.62,48.95,124300.0,38.9724,39.269,38.9724,39.2369,124300.0
2015-04-15 13:00:00,48.95,49.14,48.9,49.12,51100.0,39.2369,39.3892,39.1968,39.3732,51100.0
2015-04-15 13:30:00,49.13,49.18,48.95,49.02,94600.0,39.3812,39.4213,39.2369,39.293,94600.0
2015-04-15 14:00:00,49.01,49.35,49.0,49.34,93600.0,39.285,39.5575,39.277,39.5495,93600.0
2015-04-15 14:30:00,49.35,49.6,49.28,49.59,160300.0,39.5575,39.7579,39.5014,39.7499,160300.0
2015-04-15 15:00:00,49.58,49.7,49.49,49.7,155900.0,39.7419,39.8381,39.6697,39.8381,155900.0
2015-04-15 15:30:00,49.69,49.77,49.42,49.43,308500.0,39.8301,39.8942,39.6136,39.6216,308500.0
2015-04-16 09:30:00,48.32,48.8,48.12,48.26,220700.0,38.7319,39.1167,38.5716,38.6838,220700.0
2015-04-16 10:00:00,48.25,48.38,47.83,47.84,134700.0,38.6758,38.78,38.3391,38.3471,134700.0
2015-04-16 10:30:00,47.84,48.0,47.81,47.97,79300.0,38.3471,38.4754,38.3231,38.4514,79300.0
2015-04-16 11:00:00,47.96,48.07,47.9,48.02,55700.0,38.4433,38.5315,38.3952,38.4914,55700.0
2015-04-16 11:30:00,48.03,48.2,48.0,48.12,65000.0,38.4994,38.6357,38.4754,38.5716,65000.0
2015-04-16 12:00:00,48.12,48.36,48.11,48.3,49200.0,38.5716,38.764,38.5636,38.7159,49200.0
2015-04-16 12:30:00,48.28,48.36,48.17,48.31,47700.0,38.6998,38.764,38.6117,38.7239,47700.0
2015-04-16 13:00:00,48.31,48.37,48.16,48.28,68100.0,38.7239,38.772,38.6037,38.6998,68100.0
2015-04-16 13:30:00,48.28,48.41,48.26,48.37,74200.0,38.6998,38.804,38.6838,38.772,74200.0
2015-04-16 14:00:00,48.37,48.55,48.35,48.44,158400.0,38.772,38.9163,38.756,38.8281,158400.0
2015-04-16 14:30:00,48.43,48.43,48.15,48.17,100700.0,38.8201,38.8201,38.5956,38.6117,100700.0
2015-04-16 15:00:00,48.19,48.31,48.15,48.18,70800.0,38.6277,38.7239,38.5956,38.6197,70800.0
2015-04-16 15:30:00,48.19,48.31,48.16,48.25,196800.0,38.6277,38.7239,38.6037,38.6758,196800.0
2015-04-17 09:30:00,47.84,48.0,47.65,47.82,52200.0,38.3471,38.4754,38.1949,38.3311,52200.0
2015-04-17 10:00:00,47.77,47.77,47.38,47.66,69200.0,38.291,38.291,37.9784,38.2029,69200.0
2015-04-17 10:30:00,47.66,47.83,47.6,47.6,51400.0,38.2029,38.3391,38.1548,38.1548,51400.0
2015-04-17 11:00:00,47.61,47.79,47.49,47.76,29200.0,38.1628,38.3071,38.0666,38.283,29200.0
2015-04-17 11:30:00,47.77,47.88,47.72,47.75,20000.0,38.291,38.3792,38.251,38.275,20000.0
2015-04-17 12:00:00,47.75,47.87,47.67,47.69,27200.0,38.275,38.3712,38.2109,38.2269,27200.0
2015-04-17 12:30:00,47.69,47.86,47.66,47.86,21600.0,38.2269,38.3632,38.2029,38.3632,21600.0
2015-04-17 13:00:00,47.86,47.9,47.81,47.81,12700.0,38.3632,38.3952,38.3231,38.3231,12700.0
2015-04-17 13:30:00,47.83,47.83,47.62,47.67,19700.0,38.3391,38.3391,38.1708,38.2109,19700.0
2015-04-17 14:00:00,47.67,47.78,47.6,47.76,35600.0,38.2109,38.2991,38.1548,38.283,35600.0
2015-04-17 14:30:00,47.76,47.8,47.66,47.8,34200.0,38.283,38.3151,38.2029,38.3151,34200.0
2015-04-17 15:00:00,47.79,48.05,47.79,48.05,91800.0,38.3071,38.5155,38.3071,38.5155,91800.0
2015-04-17 15:30:00,48.04,48.24,48.04,48.09,216600.0,38.5075,38.6678,38.5075,38.5475,216600.0
2015-04-20 09:30:00,48.23,48.38,47.99,48.12,94600.0,38.6598,38.78,38.4674,38.5716,94600.0
2015-04-20 10:00:00,48.13,48.25,48.1,48.13,28400.0,38.5796,38.6758,38.5556,38.5796,28400.0
2015-04-20 10:30:00,48.14,48.16,47.9,47.94,77500.0,38.5876,38.6037,38.3952,38.4273,77500.0
2015-04-20 11:00:00,47.94,48.04,47.88,47.99,73600.0,38.4273,38.5075,38.3792,38.4674,73600.0
2015-04-20 11:30:00,47.99,48.26,47.98,48.25,146800.0,38.4674,38.6838,38.4594,38.6758,146800.0
2015-04-20 12:00:00,48.25,48.42,48.24,48.42,45000.0,38.6758,38.8121,38.6678,38.8121,45000.0
2015-04-20 12:30:00,48.41,48.53,48.38,48.4,43800.0,38.804,38.9002,38.78,38.796,43800.0
2015-04-20 13:00:00,48.41,48.43,48.32,48.33,41700.0,38.804,38.8201,38.7319,38.7399,41700.0
2015-04-20 13:30:00,48.34,48.72,48.32,48.68,154800.0,38.7479,39.0525,38.7319,39.0205,154800.0
2015-04-20 14:00:00,48.68,48.76,48.57,48.72,53400.0,39.0205,39.0846,38.9323,39.0525,53400.0
2015-04-20 14:30:00,48.73,48.78,48.7,48.78,74900.0,39.0605,39.1006,39.0365,39.1006,74900.0
2015-04-20 15:00:00,48.77,48.81,48.72,48.76,77500.0,39.0926,39.1247,39.0525,39.0846,77500.0
2015-04-20 15:30:00,48.76,48.82,48.67,48.73,215800.0,39.0846,39.1327,39.0125,39.0605,215800.0
2015-04-21 09:30:00,48.96,49.07,48.07,48.1,75700.0,39.2449,39.3331,38.5315,38.5556,75700.0
2015-04-21 10:00:00,48.13,48.16,47.89,47.99,103400.0,38.5796,38.6037,38.3872,38.4674,103400.0
2015-04-21 10:30:00,48.01,48.29,48.0,48.29,55600.0,38.4834,38.7079,38.4754,38.7079,55600.0
2015-04-21 11:00:00,48.28,48.31,48.22,48.28,61100.0,38.6998,38.7239,38.6517,38.6998,61100.0
2015-04-21 11:30:00,48.26,48.28,48.21,48.25,43100.0,38.6838,38.6998,38.6437,38.6758,43100.0
2015-04-21 12:00:00,48.24,48.33,48.21,48.3,34100.0,38.6678,38.7399,38.6437,38.7159,34100.0
2015-04-21 12:30:00,48.29,48.32,48.25,48.32,45300.0,38.7079,38.7319,38.6758,38.7319,45300.0
2015-04-21 13:00:00,48.32,48.35,48.22,48.26,46400.0,38.7319,38.756,38.6517,38.6838,46400.0
2015-04-21 13:30:00,48.26,48.26,48.17,48.19,37700.0,38.6838,38.6838,38.6117,38.6277,37700.0
2015-04-21 14:00:00,48.18,48.33,48.13,48.32,50400.0,38.6197,38.7399,38.5796,38.7319,50400.0
2015-04-21 14:30:00,48.31,48.36,48.24,48.34,37000.0,38.7239,38.764,38.6678,38.7479,37000.0
2015-04-21 15:00:00,48.34,48.37,48.23,48.25,87400.0,38.7479,38.772,38.6598,38.6758,87400.0
2015-04-21 15:30:00,48.24,48.37,48.23,48.33,125000.0,38.6678,38.772,38.6598,38.7399,125000.0
2015-04-22 09:30:00,48.37,48.52,48.14,48.18,67000.0,38.772,38.8922,38.5876,38.6197,67000.0
2015-04-22 10:00:00,48.18,48.32,48.09,48.21,74400.0,38.6197,38.7319,38.5475,38.6437,74400.0
2015-04-22 10:30:00,48.21,48.52,48.21,48.37,94400.0,38.6437,38.8922,38.6437,38.772,94400.0
2015-04-22 11:00:00,48.39,48.43,48.12,48.15,66200.0,38.788,38.8201,38.5716,38.5956,66200.0
2015-04-22 11:30:00,48.15,48.33,48.04,48.07,68400.0,38.5956,38.7399,38.5075,38.5315,68400.0
2015-04-22 12:00:00,48.07,48.08,47.97,47.99,146900.0,38.5315,38.5395,38.4514,38.4674,146900.0
2015-04-22 12:30:00,47.99,48.22,47.97,48.18,33600.0,38.4674,38.6517,38.4514,38.6197,33600.0
2015-04-22 13:00:00,48.18,48.18,47.98,48.03,35100.0,38.6197,38.6197,38.4594,38.4994,35100.0
2015-04-22 13:30:00,48.05,48.26,48.04,48.25,30800.0,38.5155,38.6838,38.5075,38.6758,30800.0
2015-04-22 14:00:00,48.24,48.27,48.17,48.2,43300.0,38.6678,38.6918,38.6117,38.6357,43300.0
2015-04-22 14:30:00,48.19,48.21,48.1,48.12,27400.0,38.6277,38.6437,38.5556,38.5716,27400.0
2015-04-22 15:00:00,48.13,48.19,48.1,48.15,38500.0,38.5796,38.6277,38.5556,38.5956,38500.0
2015-04-22 15:30:00,48.15,48.21,48.09,48.16,131900.0,38.5956,38.6437,38.5475,38.6037,131900.0
2015-04-23 09:30:00,48.57,49.0,48.5,48.68,79000.0,38.9323,39.277,38.8762,39.0205,79000.0
2015-04-23 10:00:00,48.66,48.7,48.45,48.54,47900.0,39.0044,39.0365,38.8361,38.9082,47900.0
2015-04-23 10:30:00,48.53,48.65,48.48,48.64,77000.0,38.9002,38.9964,38.8602,38.9884,77000.0
2015-04-23 11:00:00,48.65,48.69,48.46,48.51,79700.0,38.9964,39.0285,38.8441,38.8842,79700.0
2015-04-23 11:30:00,48.5,48.81,48.49,48.73,45700.0,38.8762,39.1247,38.8682,39.0605,45700.0
2015-04-23 12:00:00,48.74,48.91,48.74,48.89,79800.0,39.0686,39.2048,39.0686,39.1888,79800.0
2015-04-23 12:30:00,48.88,49.03,48.84,48.98,55600.0,39.1808,39.301,39.1487,39.2609,55600.0
2015-04-23 13:00:00,48.98,49.11,48.96,49.09,45100.0,39.2609,39.3651,39.2449,39.3491,45100.0
2015-04-23 13:30:00,49.08,49.16,49.02,49.16,74300.0,39.3411,39.4052,39.293,39.4052,74300.0
2015-04-23 14:00:00,49.16,49.18,49.01,49.07,79300.0,39.4052,39.4213,39.285,39.3331,79300.0
2015-04-23 14:30:00,49.06,49.18,49.06,49.15,44800.0,39.3251,39.4213,39.3251,39.3972,44800.0
2015-04-23 15:00:00,49.15,49.21,49.05,49.05,71900.0,39.3972,39.4453,39.3171,39.3171,71900.0
2015-04-23 15:30:00,49.05,49.1,48.84,48.89,149900.0,39.3171,39.3571,39.1487,39.1888,149900.0
2015-04-24 09:30:00,48.39,48.91,48.28,48.34,191000.0,38.788,39.2048,38.6998,38.7479,191000.0
2015-04-24 10:00:00,48.33,48.34,48.12,48.27,92700.0,38.7399,38.7479,38.5716,38.6918,92700.0
2015-04-24 10:30:00,48.27,48.28,48.13,48.19,81900.0,38.6918,38.6998,38.5796,38.6277,81900.0
2015-04-24 11:00:00,48.19,48.41,48.19,48.35,83400.0,38.6277,38.804,38.6277,38.756,83400.0
2015-04-24 11:30:00,48.34,48.56,48.28,48.49,85600.0,38.7479,38.9243,38.6998,38.8682,85600.0
2015-04-24 12:00:00,48.5,48.59,48.48,48.54,60800.0,38.8762,38.9483,38.8602,38.9082,60800.0
2015-04-24 12:30:00,48.54,48.56,48.3,48.3,75200.0,38.9082,38.9243,38.7159,38.7159,75200.0
2015-04-24 13:00:00,48.3,48.35,48.27,48.29,54100.0,38.7159,38.756,38.6918,38.7079,54100.0
2015-04-24 13:30:00,48.28,48.5,48.28,48.46,50200.0,38.6998,38.8762,38.6998,38.8441,50200.0
2015-04-24 14:00:00,48.46,48.46,48.23,48.24,51200.0,38.8441,38.8441,38.6598,38.6678,51200.0
2015-04-24 14:30:00,48.24,48.27,48.16,48.18,62100.0,38.6678,38.6918,38.6037,38.6197,62100.0
2015-04-24 15:00:00,48.18,48.28,48.17,48.27,84400.0,38.6197,38.6998,38.6117,38.6918,84400.0
2015-04-24 15:30:00,48.27,48.35,48.26,48.33,168800.0,38.6918,38.756,38.6838,38.7399,168800.0
2015-04-27 09:30:00,48.37,48.61,48.31,48.44,107000.0,38.772,38.9644,38.7239,38.8281,107000.0
2015-04-27 10:00:00,48.45,48.77,48.36,48.77,238100.0,38.8361,39.0926,38.764,39.0926,238100.0
2015-04-27 10:30:00,48.77,48.88,48.65,48.76,86000.0,39.0926,39.1808,38.9964,39.0846,86000.0
2015-04-27 11:00:00,48.78,48.95,48.58,48.87,63400.0,39.1006,39.2369,38.9403,39.1728,63400.0
2015-04-27 11:30:00,48.88,48.98,48.75,48.88,78800.0,39.1808,39.2609,39.0766,39.1808,78800.0
2015-04-27 12:00:00,48.88,48.91,48.64,48.79,63500.0,39.1808,39.2048,38.9884,39.1086,63500.0
2015-04-27 12:30:00,48.78,48.78,48.49,48.49,55800.0,39.1006,39.1006,38.8682,38.8682,55800.0
2015-04-27 13:00:00,48.48,48.58,48.36,48.47,57100.0,38.8602,38.9403,38.764,38.8521,57100.0
2015-04-27 13:30:00,48.5,48.8,48.49,48.8,120100.0,38.8762,39.1167,38.8682,39.1167,120100.0
2015-04-27 14:00:00,48.79,48.79,48.51,48.55,83300.0,39.1086,39.1086,38.8842,38.9163,83300.0
2015-04-27 14:30:00,48.55,48.58,48.23,48.39,275000.0,38.9163,38.9403,38.6598,38.788,275000.0
2015-04-27 15:00:00,48.39,48.54,48.38,48.5,231200.0,38.788,38.9082,38.78,38.8762,231200.0
2015-04-27 15:30:00,48.5,48.5,48.33,48.43,363500.0,38.8762,38.8762,38.7399,38.8201,363500.0
2015-04-28 09:30:00,49.1,49.49,47.62,48.39,696300.0,39.3571,39.6697,38.1708,38.788,696300.0
2015-04-28 10:00:00,48.42,48.74,48.09,48.2,156600.0,38.8121,39.0686,38.5475,38.6357,156600.0
2015-04-28 10:30:00,48.21,49.26,48.2,49.24,472800.0,38.6437,39.4854,38.6357,39.4693,472800.0
2015-04-28 11:00:00,49.23,49.48,48.76,49.16,298400.0,39.4613,39.6617,39.0846,39.4052,298400.0
2015-04-28 11:30:00,49.16,49.3,49.03,49.12,107600.0,39.4052,39.5174,39.301,39.3732,107600.0
2015-04-28 12:00:00,49.13,49.3,48.98,49.3,162700.0,39.3812,39.5174,39.2609,39.5174,162700.0
2015-04-28 12:30:00,49.29,49.38,49.16,49.35,119500.0,39.5094,39.5816,39.4052,39.5575,119500.0
2015-04-28 13:00:00,49.33,49.4,49.19,49.29,200700.0,39.5415,39.5976,39.4293,39.5094,200700.0
2015-04-28 13:30:00,49.29,49.31,49.24,49.27,122300.0,39.5094,39.5255,39.4693,39.4934,122300.0
2015-04-28 14:00:00,49.26,49.73,49.12,49.64,185100.0,39.4854,39.8621,39.3732,39.79,185100.0
2015-04-28 14:30:00,49.65,49.86,49.53,49.84,188600.0,39.798,39.9663,39.7018,39.9503,188600.0
2015-04-28 15:00:00,49.84,50.08,49.6,50.08,307200.0,39.9503,40.1427,39.7579,40.1427,307200.0
2015-04-28 15:30:00,50.08,50.42,49.83,50.0,789000.0,40.1427,40.4152,39.9423,40.0785,789000.0
2015-04-29 09:30:00,49.9,50.46,49.78,49.98,204100.0,39.9984,40.4473,39.9022,40.0625,204100.0
2015-04-29 10:00:00,49.98,50.36,49.85,50.23,205600.0,40.0625,40.3671,39.9583,40.2629,205600.0
2015-04-29 10:30:00,50.23,50.75,50.23,50.75,106200.0,40.2629,40.6797,40.2629,40.6797,106200.0
2015-04-29 11:00:00,50.73,51.18,50.73,51.07,221400.0,40.6637,41.0244,40.6637,40.9362,221400.0
2015-04-29 11:30:00,51.07,51.16,50.92,51.01,166600.0,40.9362,41.0084,40.816,40.8881,166600.0
2015-04-29 12:00:00,51.01,51.09,50.9,50.92,126200.0,40.8881,40.9523,40.8,40.816,126200.0
2015-04-29 12:30:00,50.92,51.18,50.8,51.15,67500.0,40.816,41.0244,40.7198,41.0003,67500.0
2015-04-29 13:00:00,51.14,51.15,50.97,51.03,75900.0,40.9923,41.0003,40.8561,40.9042,75900.0
2015-04-29 13:30:00,51.04,51.51,51.0,51.45,112600.0,40.9122,41.2889,40.8801,41.2408,112600.0
2015-04-29 14:00:00,51.43,51.75,51.3,51.64,184600.0,41.2248,41.4813,41.1206,41.3931,184600.0
2015-04-29 14:30:00,51.65,51.84,51.61,51.75,122500.0,41.4011,41.5534,41.3691,41.4813,122500.0
2015-04-29 15:00:00,51.76,51.78,51.47,51.65,169800.0,41.4893,41.5053,41.2569,41.4011,169800.0
2015-04-29 15:30:00,51.65,51.75,51.47,51.57,310800.0,41.4011,41.4813,41.2569,41.337,310800.0
2015-04-30 09:30:00,51.5,51.9,51.31,51.6,136500.0,41.2809,41.6015,41.1286,41.3611,136500.0
2015-04-30 10:00:00,51.6,51.6,51.11,51.12,113400.0,41.3611,41.3611,40.9683,40.9763,113400.0
2015-04-30 10:30:00,51.12,51.48,51.12,51.41,88600.0,40.9763,41.2649,40.9763,41.2088,88600.0
2015-04-30 11:00:00,51.42,51.73,51.42,51.63,47100.0,41.2168,41.4653,41.2168,41.3851,47100.0
2015-04-30 11:30:00,51.64,51.77,51.54,51.58,45600.0,41.3931,41.4973,41.313,41.345,45600.0
2015-04-30 12:00:00,51.58,51.68,51.5,51.55,47200.0,41.345,41.4252,41.2809,41.321,47200.0
2015-04-30 12:30:00,51.55,51.67,51.49,51.59,82200.0,41.321,41.4172,41.2729,41.353,82200.0
2015-04-30 13:00:00,51.6,51.71,51.56,51.66,51200.0,41.3611,41.4492,41.329,41.4092,51200.0
2015-04-30 13:30:00,51.65,51.71,51.62,51.69,53300.0,41.4011,41.4492,41.3771,41.4332,53300.0
2015-04-30 14:00:00,51.68,51.73,51.48,51.48,55100.0,41.4252,41.4653,41.2649,41.2649,55100.0
2015-04-30 14:30:00,51.49,51.5,51.2,51.21,86200.0,41.2729,41.2809,41.0404,41.0484,86200.0
2015-04-30 15:00:00,51.19,51.37,51.08,51.32,102300.0,41.0324,41.1767,40.9442,41.1366,102300.0
2015-04-30 15:30:00,51.33,51.56,51.31,51.52,306700.0,41.1446,41.329,41.1286,41.2969,306700.0
2015-05-01 09:30:00,51.9,52.42,51.62,51.8,160900.0,41.6015,42.0183,41.3771,41.5214,160900.0
2015-05-01 10:00:00,51.77,52.03,51.73,51.95,81000.0,41.4973,41.7057,41.4653,41.6416,81000.0
2015-05-01 10:30:00,51.96,51.97,51.66,51.67,70000.0,41.6496,41.6576,41.4092,41.4172,70000.0
2015-05-01 11:00:00,51.68,51.79,51.6,51.74,33800.0,41.4252,41.5134,41.3611,41.4733,33800.0
2015-05-01 11:30:00,51.75,51.76,51.49,51.59,35400.0,41.4813,41.4893,41.2729,41.353,35400.0
2015-05-01 12:00:00,51.59,51.61,51.34,51.37,48800.0,41.353,41.3691,41.1526,41.1767,48800.0
2015-05-01 12:30:00,51.39,51.45,51.35,51.4,27500.0,41.1927,41.2408,41.1607,41.2007,27500.0
2015-05-01 13:00:00,51.41,51.67,51.4,51.53,42900.0,41.2088,41.4172,41.2007,41.3049,42900.0
2015-05-01 13:30:00,51.54,51.75,51.49,51.67,49700.0,41.313,41.4813,41.2729,41.4172,49700.0
2015-05-01 14:00:00,51.68,51.83,51.68,51.81,71500.0,41.4252,41.5454,41.4252,41.5294,71500.0
2015-05-01 14:30:00,51.82,51.93,51.78,51.79,97400.0,41.5374,41.6256,41.5053,41.5134,97400.0
2015-05-01 15:00:00,51.79,52.06,51.78,51.93,113100.0,41.5134,41.7298,41.5053,41.6256,113100.0
2015-05-01 15:30:00,51.94,51.94,51.74,51.77,232600.0,41.6336,41.6336,41.4733,41.4973,232600.0
2015-05-04 09:30:00,51.65,51.88,51.61,51.81,51200.0,41.4011,41.5855,41.3691,41.5294,51200.0
2015-05-04 10:00:00,51.82,51.84,51.39,51.46,59400.0,41.5374,41.5534,41.1927,41.2488,59400.0
2015-05-04 10:30:00,51.45,51.61,51.44,51.6,103400.0,41.2408,41.3691,41.2328,41.3611,103400.0
2015-05-04 11:00:00,51.6,51.75,51.54,51.68,43000.0,41.3611,41.4813,41.313,41.4252,43000.0
2015-05-04 11:30:00,51.7,51.82,51.64,51.79,37100.0,41.4412,41.5374,41.3931,41.5134,37100.0
2015-05-04 12:00:00,51.79,51.84,51.64,51.78,52800.0,41.5134,41.5534,41.3931,41.5053,52800.0
2015-05-04 12:30:00,51.77,51.82,51.7,51.71,24900.0,41.4973,41.5374,41.4412,41.4492,24900.0
2015-05-04 13:00:00,51.71,51.82,51.7,51.81,36700.0,41.4492,41.5374,41.4412,41.5294,36700.0
2015-05-04 13:30:00,51.81,51.83,51.75,51.79,22900.0,41.5294,41.5454,41.4813,41.5134,22900.0
2015-05-04 14:00:00,51.8,51.89,51.75,51.87,27600.0,41.5214,41.5935,41.4813,41.5775,27600.0
2015-05-04 14:30:00,51.88,51.89,51.71,51.76,59200.0,41.5855,41.5935,41.4492,41.4893,59200.0
2015-05-04 15:00:00,51.75,51.76,51.6,51.6,131800.0,41.4813,41.4893,41.3611,41.3611,131800.0
2015-05-04 15:30:00,51.6,51.61,51.53,51.55,97800.0,41.3611,41.3691,41.3049,41.321,97800.0
2015-05-05 09:30:00,51.45,51.97,51.34,51.51,45900.0,41.2408,41.6576,41.1526,41.2889,45900.0
2015-05-05 10:00:00,51.53,51.68,51.31,51.46,130800.0,41.3049,41.4252,41.1286,41.2488,130800.0
2015-05-05 10:30:00,51.44,51.61,51.34,51.45,89100.0,41.2328,41.3691,41.1526,41.2408,89100.0
2015-05-05 11:00:00,51.44,51.5,51.35,51.36,44800.0,41.2328,41.2809,41.1607,41.1687,44800.0
2015-05-05 11:30:00,51.38,51.52,51.37,51.49,52200.0,41.1847,41.2969,41.1767,41.2729,52200.0
2015-05-05 12:00:00,51.51,51.6,51.49,51.49,38100.0,41.2889,41.3611,41.2729,41.2729,38100.0
2015-05-05 12:30:00,51.49,51.56,51.32,51.32,33700.0,41.2729,41.329,41.1366,41.1366,33700.0
2015-05-05 13:00:00,51.33,51.41,51.23,51.31,39600.0,41.1446,41.2088,41.0645,41.1286,39600.0
2015-05-05 13:30:00,51.31,51.35,51.15,51.17,28100.0,41.1286,41.1607,41.0003,41.0164,28100.0
2015-05-05 14:00:00,51.17,51.17,51.01,51.02,51900.0,41.0164,41.0164,40.8881,40.8961,51900.0
2015-05-05 14:30:00,51.02,51.07,50.98,51.01,49200.0,40.8961,40.9362,40.8641,40.8881,49200.0
2015-05-05 15:00:00,50.98,51.08,50.91,51.08,50000.0,40.8641,40.9442,40.808,40.9442,50000.0
2015-05-05 15:30:00,51.08,51.17,51.02,51.07,127500.0,40.9442,41.0164,40.8961,40.9362,127500.0
2015-05-06 09:30:00,51.44,51.46,50.93,51.1,23600.0,41.2328,41.2488,40.824,40.9603,23600.0
2015-05-06 10:00:00,51.07,51.18,50.9,51.01,26900.0,40.9362,41.0244,40.8,40.8881,26900.0
2015-05-06 10:30:00,51.03,51.27,51.01,51.22,31200.0,40.9042,41.0965,40.8881,41.0565,31200.0
2015-05-06 11:00:00,51.21,51.21,50.86,50.89,29100.0,41.0484,41.0484,40.7679,40.7919,29100.0
2015-05-06 11:30:00,50.91,51.03,50.88,50.98,27500.0,40.808,40.9042,40.7839,40.8641,27500.0
2015-05-06 12:00:00,51.0,51.06,50.93,51.04,31200.0,40.8801,40.9282,40.824,40.9122,31200.0
2015-05-06 12:30:00,51.03,51.12,51.0,51.1,25700.0,40.9042,40.9763,40.8801,40.9603,25700.0
2015-05-06 13:00:00,51.1,51.23,51.06,51.2,27100.0,40.9603,41.0645,40.9282,41.0404,27100.0
2015-05-06 13:30:00,51.21,51.21,51.05,51.09,24000.0,41.0484,41.0484,40.9202,40.9523,24000.0
2015-05-06 14:00:00,51.09,51.2,51.07,51.11,24200.0,40.9523,41.0404,40.9362,40.9683,24200.0
2015-05-06 14:30:00,51.1,51.1,50.94,51.03,33100.0,40.9603,40.9603,40.832,40.9042,33100.0
2015-05-06 15:00:00,51.03,51.16,51.03,51.1,44700.0,40.9042,41.0084,40.9042,40.9603,44700.0
2015-05-06 15:30:00,51.12,51.24,51.07,51.23,61900.0,40.9763,41.0725,40.9362,41.0645,61900.0
2015-05-07 09:30:00,51.02,51.02,50.55,50.77,61900.0,40.8961,40.8961,40.5194,40.6958,61900.0
2015-05-07 10:00:00,50.74,50.98,50.41,50.54,68300.0,40.6717,40.8641,40.4072,40.5114,68300.0
2015-05-07 10:30:00,50.51,50.59,50.33,50.43,70500.0,40.4873,40.5515,40.3431,40.4232,70500.0
2015-05-07 11:00:00,50.41,50.57,50.36,50.48,40800.0,40.4072,40.5354,40.3671,40.4633,40800.0
2015-05-07 11:30:00,50.48,50.54,50.47,50.51,80600.0,40.4633,40.5114,40.4553,40.4873,80600.0
2015-05-07 12:00:00,50.51,50.57,50.47,50.55,91500.0,40.4873,40.5354,40.4553,40.5194,91500.0
2015-05-07 12:30:00,50.55,50.79,50.54,50.76,98600.0,40.5194,40.7118,40.5114,40.6877,98600.0
2015-05-07 13:00:00,50.77,50.91,50.76,50.9,70000.0,40.6958,40.808,40.6877,40.8,70000.0
2015-05-07 13:30:00,50.9,50.94,50.82,50.84,62800.0,40.8,40.832,40.7358,40.7519,62800.0
2015-05-07 14:00:00,50.84,50.9,50.83,50.84,90400.0,40.7519,40.8,40.7438,40.7519,90400.0
2015-05-07 14:30:00,50.84,50.86,50.8,50.8,60200.0,40.7519,40.7679,40.7198,40.7198,60200.0
2015-05-07 15:00:00,50.8,50.86,50.79,50.79,56800.0,40.7198,40.7679,40.7118,40.7118,56800.0
2015-05-07 15:30:00,50.79,50.91,50.78,50.88,130100.0,40.7118,40.808,40.7038,40.7839,130100.0
2015-05-08 09:30:00,51.31,51.41,50.9,51.0,210300.0,41.1286,41.2088,40.8,40.8801,210300.0
2015-05-08 10:00:00,50.99,51.02,50.91,50.95,132400.0,40.8721,40.8961,40.808,40.84,132400.0
2015-05-08 10:30:00,50.95,51.0,50.87,50.98,105500.0,40.84,40.8801,40.7759,40.8641,105500.0
2015-05-08 11:00:00,50.96,51.0,50.94,50.98,73100.0,40.8481,40.8801,40.832,40.8641,73100.0
2015-05-08 11:30:00,50.99,51.03,50.93,51.0,112000.0,40.8721,40.9042,40.824,40.8801,112000.0
2015-05-08 12:00:00,51.0,51.04,50.95,50.99,35300.0,40.8801,40.9122,40.84,40.8721,35300.0
2015-05-08 12:30:00,51.0,51.02,50.98,50.99,31500.0,40.8801,40.8961,40.8641,40.8721,31500.0
2015-05-08 13:00:00,50.98,51.01,50.98,51.01,49700.0,40.8641,40.8881,40.8641,40.8881,49700.0
2015-05-08 13:30:00,51.0,51.08,50.98,50.98,36800.0,40.8801,40.9442,40.8641,40.8641,36800.0
2015-05-08 14:00:00,50.99,51.01,50.97,50.99,41700.0,40.8721,40.8881,40.8561,40.8721,41700.0
2015-05-08 14:30:00,50.99,51.0,50.96,50.98,114100.0,40.8721,40.8801,40.8481,40.8641,114100.0
2015-05-08 15:00:00,50.98,51.01,50.95,51.01,111400.0,40.8641,40.8881,40.84,40.8881,111400.0
2015-05-08 15:30:00,51.02,51.05,50.93,50.97,191500.0,40.8961,40.9202,40.824,40.8561,191500.0
2015-05-11 09:30:00,51.0,51.47,50.97,51.14,102000.0,40.8801,41.2569,40.8561,40.9923,102000.0
2015-05-11 10:00:00,51.11,51.28,50.98,51.01,48200.0,40.9683,41.1046,40.8641,40.8881,48200.0
2015-05-11 10:30:00,51.02,51.19,50.94,51.16,56300.0,40.8961,41.0324,40.832,41.0084,56300.0
2015-05-11 11:00:00,51.16,51.22,51.06,51.17,59900.0,41.0084,41.0565,40.9282,41.0164,59900.0
2015-05-11 11:30:00,51.17,51.3,51.17,51.29,27100.0,41.0164,41.1206,41.0164,41.1126,27100.0
2015-05-11 12:00:00,51.28,51.28,51.14,51.27,39600.0,41.1046,41.1046,40.9923,41.0965,39600.0
2015-05-11 12:30:00,51.28,51.31,51.16,51.19,58300.0,41.1046,41.1286,41.0084,41.0324,58300.0
2015-05-11 13:00:00,51.19,51.3,51.16,51.27,57900.0,41.0324,41.1206,41.0084,41.0965,57900.0
2015-05-11 13:30:00,51.27,51.27,51.12,51.14,48600.0,41.0965,41.0965,40.9763,40.9923,48600.0
2015-05-11 14:00:00,51.15,51.3,51.13,51.27,54400.0,41.0003,41.1206,40.9843,41.0965,54400.0
2015-05-11 14:30:00,51.28,51.4,51.27,51.33,39300.0,41.1046,41.2007,41.0965,41.1446,39300.0
2015-05-11 15:00:00,51.31,51.45,51.29,51.39,61000.0,41.1286,41.2408,41.1126,41.1927,61000.0
2015-05-11 15:30:00,51.39,51.4,51.27,51.29,125100.0,41.1927,41.2007,41.0965,41.1126,125100.0
2015-05-12 09:30:00,51.14,51.26,50.79,50.87,113100.0,40.9923,41.0885,40.7118,40.7759,113100.0
2015-05-12 10:00:00,50.85,50.97,50.82,50.96,55200.0,40.7599,40.8561,40.7358,40.8481,55200.0
2015-05-12 10:30:00,50.97,51.26,50.97,51.2,29400.0,40.8561,41.0885,40.8561,41.0404,29400.0
2015-05-12 11:00:00,51.21,51.37,51.19,51.25,23100.0,41.0484,41.1767,41.0324,41.0805,23100.0
2015-05-12 11:30:00,51.25,51.27,51.18,51.18,24000.0,41.0805,41.0965,41.0244,41.0244,24000.0
2015-05-12 12:00:00,51.19,51.25,51.01,51.05,20000.0,41.0324,41.0805,40.8881,40.9202,20000.0
2015-05-12 12:30:00,51.04,51.18,51.03,51.13,16400.0,40.9122,41.0244,40.9042,40.9843,16400.0
2015-05-12 13:00:00,51.13,51.18,51.07,51.09,18300.0,40.9843,41.0244,40.9362,40.9523,18300.0
2015-05-12 13:30:00,51.09,51.12,50.96,51.03,35700.0,40.9523,40.9763,40.8481,40.9042,35700.0
2015-05-12 14:00:00,51.03,51.14,50.99,51.13,21800.0,40.9042,40.9923,40.8721,40.9843,21800.0
2015-05-12 14:30:00,51.14,51.21,51.01,51.03,50900.0,40.9923,41.0484,40.8881,40.9042,50900.0
2015-05-12 15:00:00,51.03,51.06,50.96,51.04,64800.0,40.9042,40.9282,40.8481,40.9122,64800.0
2015-05-12 15:30:00,51.04,51.07,50.96,50.98,73300.0,40.9122,40.9362,40.8481,40.8641,73300.0
2015-05-13 09:30:00,51.03,51.63,50.91,51.55,105700.0,40.9996,41.4817,40.9032,41.4174,105700.0
2015-05-13 10:00:00,51.52,51.61,51.4,51.59,51600.0,41.3933,41.4656,41.2969,41.4495,51600.0
2015-05-13 10:30:00,51.59,51.61,51.42,51.42,35000.0,41.4495,41.4656,41.3129,41.3129,35000.0
2015-05-13 11:00:00,51.42,51.49,51.38,51.45,38600.0,41.3129,41.3692,41.2808,41.337,38600.0
2015-05-13 11:30:00,51.43,51.53,51.39,51.49,20900.0,41.321,41.4013,41.2888,41.3692,20900.0
2015-05-13 12:00:00,51.49,51.56,51.43,51.48,34300.0,41.3692,41.4254,41.321,41.3611,34300.0
2015-05-13 12:30:00,51.48,51.59,51.47,51.58,30100.0,41.3611,41.4495,41.3531,41.4415,30100.0
2015-05-13 13:00:00,51.59,51.71,51.58,51.71,39500.0,41.4495,41.5459,41.4415,41.5459,39500.0
2015-05-13 13:30:00,51.71,51.71,51.53,51.58,32200.0,41.5459,41.5459,41.4013,41.4415,32200.0
2015-05-13 14:00:00,51.58,51.63,51.42,51.42,29700.0,41.4415,41.4817,41.3129,41.3129,29700.0
2015-05-13 14:30:00,51.42,51.46,51.38,51.4,35700.0,41.3129,41.3451,41.2808,41.2969,35700.0
2015-05-13 15:00:00,51.39,51.45,51.36,51.41,40000.0,41.2888,41.337,41.2647,41.3049,40000.0
2015-05-13 15:30:00,51.4,51.47,51.35,51.43,99300.0,41.2969,41.3531,41.2567,41.321,99300.0
2015-05-14 09:30:00,51.65,52.06,51.31,52.01,78700.0,41.4977,41.8271,41.2246,41.787,78700.0
2015-05-14 10:00:00,51.99,52.17,51.89,51.93,45800.0,41.7709,41.9155,41.6906,41.7227,45800.0
2015-05-14 10:30:00,51.93,51.98,51.83,51.86,28800.0,41.7227,41.7629,41.6424,41.6665,28800.0
2015-05-14 11:00:00,51.87,51.95,51.78,51.86,23800.0,41.6745,41.7388,41.6022,41.6665,23800.0
2015-05-14 11:30:00,51.86,52.01,51.85,51.98,27500.0,41.6665,41.787,41.6584,41.7629,27500.0
2015-05-14 12:00:00,51.99,52.11,51.93,52.1,24600.0,41.7709,41.8673,41.7227,41.8593,24600.0
2015-05-14 12:30:00,52.08,52.09,51.89,51.99,19900.0,41.8432,41.8512,41.6906,41.7709,19900.0
2015-05-14 13:00:00,51.97,52.04,51.96,52.01,16400.0,41.7548,41.8111,41.7468,41.787,16400.0
2015-05-14 13:30:00,52.04,52.11,51.99,52.0,37900.0,41.8111,41.8673,41.7709,41.7789,37900.0
2015-05-14 14:00:00,52.0,52.06,51.95,52.03,29800.0,41.7789,41.8271,41.7388,41.803,29800.0
2015-05-14 14:30:00,52.01,52.02,51.89,51.94,25900.0,41.787,41.795,41.6906,41.7307,25900.0
2015-05-14 15:00:00,51.94,52.01,51.91,51.94,32600.0,41.7307,41.787,41.7066,41.7307,32600.0
2015-05-14 15:30:00,51.94,51.95,51.88,51.94,84200.0,41.7307,41.7388,41.6825,41.7307,84200.0
2015-05-15 09:30:00,51.77,51.77,51.0,51.15,105500.0,41.5941,41.5941,40.9755,41.096,105500.0
2015-05-15 10:00:00,51.11,51.13,50.88,50.9,92100.0,41.0639,41.0799,40.8791,40.8952,92100.0
2015-05-15 10:30:00,50.91,51.08,50.79,51.03,127800.0,40.9032,41.0398,40.8068,40.9996,127800.0
2015-05-15 11:00:00,51.04,51.04,50.78,50.8,100400.0,41.0076,41.0076,40.7987,40.8148,100400.0
2015-05-15 11:30:00,50.8,50.83,50.72,50.8,95600.0,40.8148,40.8389,40.7505,40.8148,95600.0
2015-05-15 12:00:00,50.81,50.81,50.73,50.79,51200.0,40.8228,40.8228,40.7586,40.8068,51200.0
2015-05-15 12:30:00,50.79,50.82,50.74,50.8,76300.0,40.8068,40.8309,40.7666,40.8148,76300.0
2015-05-15 13:00:00,50.8,50.81,50.76,50.76,73900.0,40.8148,40.8228,40.7827,40.7827,73900.0
2015-05-15 13:30:00,50.75,50.87,50.73,50.87,77600.0,40.7746,40.8711,40.7586,40.8711,77600.0
2015-05-15 14:00:00,50.86,51.12,50.84,51.11,53900.0,40.863,41.0719,40.8469,41.0639,53900.0
2015-05-15 14:30:00,51.11,51.31,51.08,51.26,64600.0,41.0639,41.2246,41.0398,41.1844,64600.0
2015-05-15 15:00:00,51.26,51.33,51.13,51.27,90800.0,41.1844,41.2406,41.0799,41.1924,90800.0
2015-05-15 15:30:00,51.27,51.28,51.06,51.14,165200.0,41.1924,41.2005,41.0237,41.088,165200.0
2015-05-18 09:30:00,51.0,51.2,50.79,50.84,91400.0,40.9755,41.1362,40.8068,40.8469,91400.0
2015-05-18 10:00:00,50.86,50.87,50.66,50.78,57400.0,40.863,40.8711,40.7023,40.7987,57400.0
2015-05-18 10:30:00,50.79,50.81,50.49,50.57,103100.0,40.8068,40.8228,40.5657,40.63,103100.0
2015-05-18 11:00:00,50.59,51.01,50.53,51.01,45300.0,40.6461,40.9835,40.5979,40.9835,45300.0
2015-05-18 11:30:00,51.02,51.03,50.76,50.85,54200.0,40.9916,40.9996,40.7827,40.855,54200.0
2015-05-18 12:00:00,50.86,50.92,50.75,50.8,41000.0,40.863,40.9112,40.7746,40.8148,41000.0
2015-05-18 12:30:00,50.8,50.82,50.73,50.76,26500.0,40.8148,40.8309,40.7586,40.7827,26500.0
2015-05-18 13:00:00,50.74,50.84,50.73,50.77,21100.0,40.7666,40.8469,40.7586,40.7907,21100.0
2015-05-18 13:30:00,50.77,50.85,50.75,50.8,23500.0,40.7907,40.855,40.7746,40.8148,23500.0
2015-05-18 14:00:00,50.82,50.91,50.79,50.88,31200.0,40.8309,40.9032,40.8068,40.8791,31200.0
2015-05-18 14:30:00,50.9,50.98,50.85,50.92,39700.0,40.8952,40.9594,40.855,40.9112,39700.0
2015-05-18 15:00:00,50.92,51.02,50.92,50.98,36700.0,40.9112,40.9916,40.9112,40.9594,36700.0
2015-05-18 15:30:00,51.0,51.04,50.96,50.99,93500.0,40.9755,41.0076,40.9434,40.9675,93500.0
2015-05-19 09:30:00,50.94,51.11,50.5,50.5,134500.0,40.9273,41.0639,40.5738,40.5738,134500.0
2015-05-19 10:00:00,50.5,50.78,50.4,50.48,107000.0,40.5738,40.7987,40.4934,40.5577,107000.0
2015-05-19 10:30:00,50.47,50.49,50.34,50.47,82700.0,40.5497,40.5657,40.4452,40.5497,82700.0
2015-05-19 11:00:00,50.5,50.77,50.5,50.77,40200.0,40.5738,40.7907,40.5738,40.7907,40200.0
2015-05-19 11:30:00,50.77,50.92,50.74,50.85,54400.0,40.7907,40.9112,40.7666,40.855,54400.0
2015-05-19 12:00:00,50.85,50.91,50.81,50.84,22500.0,40.855,40.9032,40.8228,40.8469,22500.0
2015-05-19 12:30:00,50.84,50.86,50.7,50.84,23700.0,40.8469,40.863,40.7345,40.8469,23700.0
2015-05-19 13:00:00,50.83,51.0,50.83,51.0,17000.0,40.8389,40.9755,40.8389,40.9755,17000.0
2015-05-19 13:30:00,51.01,51.07,50.94,50.99,44000.0,40.9835,41.0317,40.9273,40.9675,44000.0
2015-05-19 14:00:00,50.98,51.11,50.98,51.05,33000.0,40.9594,41.0639,40.9594,41.0157,33000.0
2015-05-19 14:30:00,51.04,51.06,50.94,50.97,57100.0,41.0076,41.0237,40.9273,40.9514,57100.0
2015-05-19 15:00:00,50.97,51.05,50.9,51.03,73400.0,40.9514,41.0157,40.8952,40.9996,73400.0
2015-05-19 15:30:00,51.02,51.2,51.02,51.16,107500.0,40.9916,41.1362,40.9916,41.104,107500.0
2015-05-20 09:30:00,51.14,51.33,50.71,50.93,51400.0,41.088,41.2406,40.7425,40.9193,51400.0
2015-05-20 10:00:00,50.92,50.95,50.77,50.91,92000.0,40.9112,40.9353,40.7907,40.9032,92000.0
2015-05-20 10:30:00,50.91,50.92,50.76,50.81,55300.0,40.9032,40.9112,40.7827,40.8228,55300.0
2015-05-20 11:00:00,50.82,50.89,50.79,50.79,76000.0,40.8309,40.8871,40.8068,40.8068,76000.0
2015-05-20 11:30:00,50.81,50.89,50.8,50.85,42100.0,40.8228,40.8871,40.8148,40.855,42100.0
2015-05-20 12:00:00,50.85,51.14,50.84,51.1,50000.0,40.855,41.088,40.8469,41.0558,50000.0
2015-05-20 12:30:00,51.09,51.11,51.0,51.0,26600.0,41.0478,41.0639,40.9755,40.9755,26600.0
2015-05-20 13:00:00,50.98,51.0,50.88,50.88,28500.0,40.9594,40.9755,40.8791,40.8791,28500.0
2015-05-20 13:30:00,50.88,50.92,50.8,50.91,28700.0,40.8791,40.9112,40.8148,40.9032,28700.0
2015-05-20 14:00:00,50.92,51.13,50.92,51.1,40800.0,40.9112,41.0799,40.9112,41.0558,40800.0
2015-05-20 14:30:00,51.1,51.13,51.04,51.11,48900.0,41.0558,41.0799,41.0076,41.0639,48900.0
2015-05-20 15:00:00,51.1,51.16,51.0,51.07,53500.0,41.0558,41.104,40.9755,41.0317,53500.0
2015-05-20 15:30:00,51.06,51.21,51.04,51.15,112000.0,41.0237,41.1442,41.0076,41.096,112000.0
2015-05-21 09:30:00,51.25,51.73,51.25,51.43,67800.0,41.1764,41.562,41.1764,41.321,67800.0
2015-05-21 10:00:00,51.43,51.72,51.37,51.65,73600.0,41.321,41.554,41.2728,41.4977,73600.0
2015-05-21 10:30:00,51.66,51.89,51.66,51.76,49400.0,41.5058,41.6906,41.5058,41.5861,49400.0
2015-05-21 11:00:00,51.76,51.89,51.68,51.89,40500.0,41.5861,41.6906,41.5218,41.6906,40500.0
2015-05-21 11:30:00,51.9,51.96,51.81,51.82,41800.0,41.6986,41.7468,41.6263,41.6343,41800.0
2015-05-21 12:00:00,51.83,52.11,51.83,52.04,54900.0,41.6424,41.8673,41.6424,41.8111,54900.0
2015-05-21 12:30:00,52.02,52.13,51.92,52.12,82300.0,41.795,41.8834,41.7147,41.8754,82300.0
2015-05-21 13:00:00,52.12,52.13,51.83,51.86,32700.0,41.8754,41.8834,41.6424,41.6665,32700.0
2015-05-21 13:30:00,51.85,51.92,51.84,51.86,59200.0,41.6584,41.7147,41.6504,41.6665,59200.0
2015-05-21 14:00:00,51.86,51.91,51.84,51.87,71300.0,41.6665,41.7066,41.6504,41.6745,71300.0
2015-05-21 14:30:00,51.88,51.94,51.87,51.88,48400.0,41.6825,41.7307,41.6745,41.6825,48400.0
2015-05-21 15:00:00,51.89,51.93,51.84,51.89,54700.0,41.6906,41.7227,41.6504,41.6906,54700.0
2015-05-21 15:30:00,51.89,51.96,51.83,51.94,125900.0,41.6906,41.7468,41.6424,41.7307,125900.0
2015-05-22 09:30:00,52.0,52.41,51.95,51.98,80300.0,41.7789,42.1084,41.7388,41.7629,80300.0
2015-05-22 10:00:00,51.97,52.11,51.7,51.77,94100.0,41.7548,41.8673,41.5379,41.5941,94100.0
2015-05-22 10:30:00,51.78,51.9,51.68,51.86,28800.0,41.6022,41.6986,41.5218,41.6665,28800.0
2015-05-22 11:00:00,51.89,51.99,51.87,51.94,20800.0,41.6906,41.7709,41.6745,41.7307,20800.0
2015-05-22 11:30:00,51.95,52.0,51.85,51.99,38000.0,41.7388,41.7789,41.6584,41.7709,38000.0
2015-05-22 12:00:00,52.0,52.0,51.9,51.9,19400.0,41.7789,41.7789,41.6986,41.6986,19400.0
2015-05-22 12:30:00,51.91,51.94,51.79,51.81,22700.0,41.7066,41.7307,41.6102,41.6263,22700.0
2015-05-22 13:00:00,51.8,51.97,51.76,51.82,51600.0,41.6183,41.7548,41.5861,41.6343,51600.0
2015-05-22 13:30:00,51.83,51.92,51.8,51.87,20900.0,41.6424,41.7147,41.6183,41.6745,20900.0
2015-05-22 14:00:00,51.87,51.92,51.79,51.9,14700.0,41.6745,41.7147,41.6102,41.6986,14700.0
2015-05-22 14:30:00,51.89,51.96,51.84,51.95,25000.0,41.6906,41.7468,41.6504,41.7388,25000.0
2015-05-22 15:00:00,51.94,51.97,51.84,51.85,24900.0,41.7307,41.7548,41.6504,41.6584,24900.0
2015-05-22 15:30:00,51.85,51.9,51.84,51.85,95800.0,41.6584,41.6986,41.6504,41.6584,95800.0
2015-05-26 09:30:00,51.51,51.51,51.03,51.32,114700.0,41.3853,41.3853,40.9996,41.2326,114700.0
2015-05-26 10:00:00,51.33,51.33,51.17,51.25,58500.0,41.2406,41.2406,41.1121,41.1764,58500.0
2015-05-26 10:30:00,51.26,51.39,51.19,51.29,46900.0,41.1844,41.2888,41.1282,41.2085,46900.0
2015-05-26 11:00:00,51.32,51.52,51.23,51.5,57000.0,41.2326,41.3933,41.1603,41.3772,57000.0
2015-05-26 11:30:00,51.49,51.55,51.39,51.43,44200.0,41.3692,41.4174,41.2888,41.321,44200.0
2015-05-26 12:00:00,51.44,51.49,51.41,51.42,20900.0,41.329,41.3692,41.3049,41.3129,20900.0
2015-05-26 12:30:00,51.42,51.48,51.24,51.25,17100.0,41.3129,41.3611,41.1683,41.1764,17100.0
2015-05-26 13:00:00,51.24,51.38,51.2,51.35,19500.0,41.1683,41.2808,41.1362,41.2567,19500.0
2015-05-26 13:30:00,51.34,51.38,51.29,51.3,21900.0,41.2487,41.2808,41.2085,41.2165,21900.0
2015-05-26 14:00:00,51.3,51.4,51.3,51.33,34100.0,41.2165,41.2969,41.2165,41.2406,34100.0
2015-05-26 14:30:00,51.33,51.37,51.3,51.32,38200.0,41.2406,41.2728,41.2165,41.2326,38200.0
2015-05-26 15:00:00,51.31,51.35,51.29,51.32,37600.0,41.2246,41.2567,41.2085,41.2326,37600.0
2015-05-26 15:30:00,51.33,51.51,51.33,51.46,139100.0,41.2406,41.3853,41.2406,41.3451,139100.0
2015-05-27 09:30:00,51.6,52.03,51.43,51.96,76800.0,41.4576,41.803,41.321,41.7468,76800.0
2015-05-27 10:00:00,51.98,51.99,51.65,51.68,39200.0,41.7629,41.7709,41.4977,41.5218,39200.0
2015-05-27 10:30:00,51.66,51.8,51.6,51.62,30800.0,41.5058,41.6183,41.4576,41.4736,30800.0
2015-05-27 11:00:00,51.62,51.67,51.5,51.62,43300.0,41.4736,41.5138,41.3772,41.4736,43300.0
2015-05-27 11:30:00,51.61,51.62,51.5,51.57,15900.0,41.4656,41.4736,41.3772,41.4335,15900.0
2015-05-27 12:00:00,51.58,51.73,51.56,51.73,25100.0,41.4415,41.562,41.4254,41.562,25100.0
2015-05-27 12:30:00,51.73,51.73,51.56,51.65,16400.0,41.562,41.562,41.4254,41.4977,16400.0
2015-05-27 13:00:00,51.66,51.8,51.66,51.79,10300.0,41.5058,41.6183,41.5058,41.6102,10300.0
2015-05-27 13:30:00,51.8,51.82,51.73,51.79,14700.0,41.6183,41.6343,41.562,41.6102,14700.0
2015-05-27 14:00:00,51.78,51.9,51.78,51.89,15500.0,41.6022,41.6986,41.6022,41.6906,15500.0
2015-05-27 14:30:00,51.88,51.94,51.83,51.92,35600.0,41.6825,41.7307,41.6424,41.7147,35600.0
2015-05-27 15:00:00,51.92,51.96,51.81,51.83,42100.0,41.7147,41.7468,41.6263,41.6424,42100.0
2015-05-27 15:30:00,51.83,51.92,51.8,51.84,90300.0,41.6424,41.7147,41.6183,41.6504,90300.0
2015-05-28 09:30:00,51.61,51.67,51.17,51.32,67500.0,41.4656,41.5138,41.1121,41.2326,67500.0
2015-05-28 10:00:00,51.31,51.44,51.2,51.3,68500.0,41.2246,41.329,41.1362,41.2165,68500.0
2015-05-28 10:30:00,51.3,51.51,51.22,51.34,44100.0,41.2165,41.3853,41.1523,41.2487,44100.0
2015-05-28 11:00:00,51.37,51.47,51.36,51.42,44800.0,41.2728,41.3531,41.2647,41.3129,44800.0
2015-05-28 11:30:00,51.41,51.5,51.18,51.34,55400.0,41.3049,41.3772,41.1201,41.2487,55400.0
2015-05-28 12:00:00,51.34,51.38,51.22,51.3,24300.0,41.2487,41.2808,41.1523,41.2165,24300.0
2015-05-28 12:30:00,51.3,51.3,51.08,51.09,27600.0,41.2165,41.2165,41.0398,41.0478,27600.0
2015-05-28 13:00:00,51.09,51.27,51.08,51.22,73200.0,41.0478,41.1924,41.0398,41.1523,73200.0
2015-05-28 13:30:00,51.21,51.42,51.19,51.4,17900.0,41.1442,41.3129,41.1282,41.2969,17900.0
2015-05-28 14:00:00,51.39,51.45,51.29,51.44,21500.0,41.2888,41.337,41.2085,41.329,21500.0
2015-05-28 14:30:00,51.43,51.59,51.42,51.5,38600.0,41.321,41.4495,41.3129,41.3772,38600.0
2015-05-28 15:00:00,51.51,51.56,51.42,51.43,28900.0,41.3853,41.4254,41.3129,41.321,28900.0
2015-05-28 15:30:00,51.43,51.59,51.43,51.57,83000.0,41.321,41.4495,41.321,41.4335,83000.0
2015-05-29 09:30:00,51.45,51.47,51.06,51.2,50241.0,41.337,41.3531,41.0237,41.1362,50241.0
2015-05-29 10:00:00,51.22,51.28,51.02,51.18,28962.0,41.1523,41.2005,40.9916,41.1201,28962.0
2015-05-29 10:30:00,51.17,51.17,50.79,50.9,41688.0,41.1121,41.1121,40.8068,40.8952,41688.0
2015-05-29 11:00:00,50.91,50.91,50.67,50.84,58613.0,40.9032,40.9032,40.7104,40.8469,58613.0
2015-05-29 11:30:00,50.85,50.94,50.84,50.84,29706.0,40.855,40.9273,40.8469,40.8469,29706.0
2015-05-29 12:00:00,50.87,50.99,50.84,50.93,30773.0,40.8711,40.9675,40.8469,40.9193,30773.0
2015-05-29 12:30:00,50.93,51.01,50.81,50.84,38760.0,40.9193,40.9835,40.8228,40.8469,38760.0
2015-05-29 13:00:00,50.82,50.95,50.81,50.88,37988.0,40.8309,40.9353,40.8228,40.8791,37988.0
2015-05-29 13:30:00,50.89,51.04,50.89,50.93,24626.0,40.8871,41.0076,40.8871,40.9193,24626.0
2015-05-29 14:00:00,50.93,51.12,50.9,51.05,36243.0,40.9193,41.0719,40.8952,41.0157,36243.0
2015-05-29 14:30:00,51.05,51.08,51.01,51.04,35651.0,41.0157,41.0398,40.9835,41.0076,35651.0
2015-05-29 15:00:00,51.04,51.04,50.94,50.95,44409.0,41.0076,41.0076,40.9273,40.9353,44409.0
2015-05-29 15:30:00,50.96,50.97,50.78,50.78,172149.0,40.9434,40.9514,40.7987,40.7987,172149.0
2015-06-01 09:30:00,50.88,51.02,50.59,50.72,48834.0,40.8791,40.9916,40.6461,40.7505,48834.0
2015-06-01 10:00:00,50.73,50.85,50.14,50.15,103353.0,40.7586,40.855,40.2845,40.2926,103353.0
2015-06-01 10:30:00,50.16,50.19,49.86,49.89,108085.0,40.3006,40.3247,40.0596,40.0837,108085.0
2015-06-01 11:00:00,49.89,50.21,49.87,50.19,84844.0,40.0837,40.3408,40.0676,40.3247,84844.0
2015-06-01 11:30:00,50.2,50.38,50.17,50.27,47173.0,40.3327,40.4774,40.3086,40.389,47173.0
2015-06-01 12:00:00,50.27,50.62,50.27,50.58,25868.0,40.389,40.6702,40.389,40.6381,25868.0
2015-06-01 12:30:00,50.61,50.72,50.5,50.72,22030.0,40.6622,40.7505,40.5738,40.7505,22030.0
2015-06-01 13:00:00,50.73,50.74,50.58,50.6,48073.0,40.7586,40.7666,40.6381,40.6541,48073.0
2015-06-01 13:30:00,50.6,50.61,50.51,50.51,27314.0,40.6541,40.6622,40.5818,40.5818,27314.0
2015-06-01 14:00:00,50.5,50.61,50.43,50.6,43835.0,40.5738,40.6622,40.5175,40.6541,43835.0
2015-06-01 14:30:00,50.6,50.64,50.43,50.49,46114.0,40.6541,40.6863,40.5175,40.5657,46114.0
2015-06-01 15:00:00,50.5,50.56,50.48,50.55,40700.0,40.5738,40.622,40.5577,40.6139,40700.0
2015-06-01 15:30:00,50.55,50.56,50.3,50.35,188821.0,40.6139,40.622,40.4131,40.4533,188821.0
2015-06-02 09:30:00,50.32,50.39,50.09,50.2,43781.0,40.4292,40.4854,40.2444,40.3327,43781.0
2015-06-02 10:00:00,50.22,50.34,50.19,50.24,82191.0,40.3488,40.4452,40.3247,40.3649,82191.0
2015-06-02 10:30:00,50.26,50.44,50.26,50.32,48752.0,40.381,40.5256,40.381,40.4292,48752.0
2015-06-02 11:00:00,50.32,50.53,50.32,50.43,21187.0,40.4292,40.5979,40.4292,40.5175,21187.0
2015-06-02 11:30:00,50.44,50.55,50.41,50.45,47143.0,40.5256,40.6139,40.5015,40.5336,47143.0
2015-06-02 12:00:00,50.45,50.48,50.42,50.45,86134.0,40.5336,40.5577,40.5095,40.5336,86134.0
2015-06-02 12:30:00,50.46,50.54,50.42,50.45,22183.0,40.5416,40.6059,40.5095,40.5336,22183.0
2015-06-02 13:00:00,50.46,50.7,50.46,50.69,140146.0,40.5416,40.7345,40.5416,40.7264,140146.0
2015-06-02 13:30:00,50.7,50.83,50.65,50.83,30810.0,40.7345,40.8389,40.6943,40.8389,30810.0
2015-06-02 14:00:00,50.83,50.84,50.62,50.67,42311.0,40.8389,40.8469,40.6702,40.7104,42311.0
2015-06-02 14:30:00,50.66,50.67,50.39,50.57,39227.0,40.7023,40.7104,40.4854,40.63,39227.0
2015-06-02 15:00:00,50.57,50.6,50.51,50.54,48085.0,40.63,40.6541,40.5818,40.6059,48085.0
2015-06-02 15:30:00,50.54,50.61,50.52,50.6,190073.0,40.6059,40.6622,40.5898,40.6541,190073.0
2015-06-03 09:30:00,50.76,50.9,50.5,50.62,53506.0,40.7827,40.8952,40.5738,40.6702,53506.0
2015-06-03 10:00:00,50.62,51.02,50.6,50.95,44869.0,40.6702,40.9916,40.6541,40.9353,44869.0
2015-06-03 10:30:00,50.98,51.15,50.98,51.12,19691.0,40.9594,41.096,40.9594,41.0719,19691.0
2015-06-03 11:00:00,51.13,51.15,50.97,50.97,21082.0,41.0799,41.096,40.9514,40.9514,21082.0
2015-06-03 11:30:00,51.0,51.06,50.85,50.99,21838.0,40.9755,41.0237,40.855,40.9675,21838.0
2015-06-03 12:00:00,50.96,51.03,50.9,50.97,21079.0,40.9434,40.9996,40.8952,40.9514,21079.0
2015-06-03 12:30:00,50.97,51.0,50.89,50.95,11094.0,40.9514,40.9755,40.8871,40.9353,11094.0
2015-06-03 13:00:00,50.97,51.04,50.97,51.04,11131.0,40.9514,41.0076,40.9514,41.0076,11131.0
2015-06-03 13:30:00,51.02,51.09,51.0,51.07,24922.0,40.9916,41.0478,40.9755,41.0317,24922.0
2015-06-03 14:00:00,51.07,51.2,51.07,51.12,22946.0,41.0317,41.1362,41.0317,41.0719,22946.0
2015-06-03 14:30:00,51.14,51.14,51.09,51.1,20331.0,41.088,41.088,41.0478,41.0558,20331.0
2015-06-03 15:00:00,51.11,51.16,51.05,51.06,34315.0,41.0639,41.104,41.0157,41.0237,34315.0
2015-06-03 15:30:00,51.05,51.05,50.85,50.88,97784.0,41.0157,41.0157,40.855,40.8791,97784.0
2015-06-04 09:30:00,50.59,50.82,50.27,50.8,68091.0,40.6461,40.8309,40.389,40.8148,68091.0
2015-06-04 10:00:00,50.79,50.98,50.78,50.87,57990.0,40.8068,40.9594,40.7987,40.8711,57990.0
2015-06-04 10:30:00,50.88,50.94,50.71,50.73,34128.0,40.8791,40.9273,40.7425,40.7586,34128.0
2015-06-04 11:00:00,50.71,50.9,50.66,50.86,27892.0,40.7425,40.8952,40.7023,40.863,27892.0
2015-06-04 11:30:00,50.86,50.87,50.71,50.84,35989.0,40.863,40.8711,40.7425,40.8469,35989.0
2015-06-04 12:00:00,50.83,51.01,50.83,50.97,23131.0,40.8389,40.9835,40.8389,40.9514,23131.0
2015-06-04 12:30:00,50.96,51.12,50.96,51.03,27649.0,40.9434,41.0719,40.9434,40.9996,27649.0
2015-06-04 13:00:00,51.03,51.04,50.83,50.84,21367.0,40.9996,41.0076,40.8389,40.8469,21367.0
2015-06-04 13:30:00,50.84,50.84,50.73,50.8,27559.0,40.8469,40.8469,40.7586,40.8148,27559.0
2015-06-04 14:00:00,50.79,51.0,50.79,50.98,40272.0,40.8068,40.9755,40.8068,40.9594,40272.0
2015-06-04 14:30:00,50.98,51.0,50.92,50.97,36620.0,40.9594,40.9755,40.9112,40.9514,36620.0
2015-06-04 15:00:00,50.96,51.0,50.94,50.97,50351.0,40.9434,40.9755,40.9273,40.9514,50351.0
2015-06-04 15:30:00,50.97,50.97,50.82,50.89,86503.0,40.9514,40.9514,40.8309,40.8871,86503.0
2015-06-05 09:30:00,50.66,50.66,50.17,50.6,45530.0,40.7023,40.7023,40.3086,40.6541,45530.0
2015-06-05 10:00:00,50.62,50.97,50.57,50.97,20654.0,40.6702,40.9514,40.63,40.9514,20654.0
2015-06-05 10:30:00,50.96,50.96,50.68,50.77,34057.0,40.9434,40.9434,40.7184,40.7907,34057.0
2015-06-05 11:00:00,50.77,50.83,50.6,50.74,21826.0,40.7907,40.8389,40.6541,40.7666,21826.0
2015-06-05 11:30:00,50.72,50.73,50.6,50.71,26295.0,40.7505,40.7586,40.6541,40.7425,26295.0
2015-06-05 12:00:00,50.72,50.85,50.72,50.83,22593.0,40.7505,40.855,40.7505,40.8389,22593.0
2015-06-05 12:30:00,50.82,50.98,50.82,50.94,26703.0,40.8309,40.9594,40.8309,40.9273,26703.0
2015-06-05 13:00:00,50.93,51.03,50.92,51.03,25494.0,40.9193,40.9996,40.9112,40.9996,25494.0
2015-06-05 13:30:00,51.03,51.04,50.92,50.95,18967.0,40.9996,41.0076,40.9112,40.9353,18967.0
2015-06-05 14:00:00,50.94,51.03,50.93,51.0,19393.0,40.9273,40.9996,40.9193,40.9755,19393.0
2015-06-05 14:30:00,51.02,51.08,51.0,51.02,16520.0,40.9916,41.0398,40.9755,40.9916,16520.0
2015-06-05 15:00:00,51.03,51.07,50.97,50.98,38905.0,40.9996,41.0317,40.9514,40.9594,38905.0
2015-06-05 15:30:00,50.98,51.11,50.96,51.08,72749.0,40.9594,41.0639,40.9434,41.0398,72749.0
2015-06-08 09:30:00,51.0,51.25,51.0,51.07,54056.0,40.9755,41.1764,40.9755,41.0317,54056.0
2015-06-08 10:00:00,51.04,51.12,51.0,51.05,29680.0,41.0076,41.0719,40.9755,41.0157,29680.0
2015-06-08 10:30:00,51.03,51.07,51.0,51.04,28800.0,40.9996,41.0317,40.9755,41.0076,28800.0
2015-06-08 11:00:00,51.05,51.05,51.0,51.0,26106.0,41.0157,41.0157,40.9755,40.9755,26106.0
2015-06-08 11:30:00,51.01,51.03,51.0,51.01,35486.0,40.9835,40.9996,40.9755,40.9835,35486.0
2015-06-08 12:00:00,51.02,51.09,51.01,51.09,29788.0,40.9916,41.0478,40.9835,41.0478,29788.0
2015-06-08 12:30:00,51.1,51.13,51.01,51.02,31192.0,41.0558,41.0799,40.9835,40.9916,31192.0
2015-06-08 13:00:00,51.02,51.09,51.0,51.03,21174.0,40.9916,41.0478,40.9755,40.9996,21174.0
2015-06-08 13:30:00,51.02,51.06,51.0,51.04,36764.0,40.9916,41.0237,40.9755,41.0076,36764.0
2015-06-08 14:00:00,51.04,51.07,51.02,51.07,16042.0,41.0076,41.0317,40.9916,41.0317,16042.0
2015-06-08 14:30:00,51.07,51.21,51.06,51.19,16168.0,41.0317,41.1442,41.0237,41.1282,16168.0
2015-06-08 15:00:00,51.19,51.19,51.0,51.04,26846.0,41.1282,41.1282,40.9755,41.0076,26846.0
2015-06-08 15:30:00,51.03,51.05,51.0,51.02,118969.0,40.9996,41.0157,40.9755,40.9916,118969.0
2015-06-09 09:30:00,51.16,51.6,50.85,51.33,49651.0,41.104,41.4576,40.855,41.2406,49651.0
2015-06-09 10:00:00,51.31,51.5,51.2,51.43,33027.0,41.2246,41.3772,41.1362,41.321,33027.0
2015-06-09 10:30:00,51.41,51.69,51.37,51.69,38062.0,41.3049,41.5299,41.2728,41.5299,38062.0
2015-06-09 11:00:00,51.66,51.8,51.66,51.75,45445.0,41.5058,41.6183,41.5058,41.5781,45445.0
2015-06-09 11:30:00,51.76,51.91,51.75,51.75,55465.0,41.5861,41.7066,41.5781,41.5781,55465.0
2015-06-09 12:00:00,51.75,51.86,51.69,51.77,304515.0,41.5781,41.6665,41.5299,41.5941,304515.0
2015-06-09 12:30:00,51.77,51.87,51.73,51.84,96109.0,41.5941,41.6745,41.562,41.6504,96109.0
2015-06-09 13:00:00,51.86,51.86,51.69,51.74,82599.0,41.6665,41.6665,41.5299,41.57,82599.0
2015-06-09 13:30:00,51.75,51.76,51.46,51.46,74431.0,41.5781,41.5861,41.3451,41.3451,74431.0
2015-06-09 14:00:00,51.46,51.51,51.29,51.3,25217.0,41.3451,41.3853,41.2085,41.2165,25217.0
2015-06-09 14:30:00,51.3,51.35,51.27,51.34,23091.0,41.2165,41.2567,41.1924,41.2487,23091.0
2015-06-09 15:00:00,51.34,51.34,51.2,51.24,29540.0,41.2487,41.2487,41.1362,41.1683,29540.0
2015-06-09 15:30:00,51.24,51.29,51.19,51.2,103292.0,41.1683,41.2085,41.1282,41.1362,103292.0
2015-06-10 09:30:00,51.5,51.82,51.34,51.8,50975.0,41.3772,41.6343,41.2487,41.6183,50975.0
2015-06-10 10:00:00,51.81,52.01,51.73,52.0,44492.0,41.6263,41.787,41.562,41.7789,44492.0
2015-06-10 10:30:00,52.0,52.05,51.79,51.95,52119.0,41.7789,41.8191,41.6102,41.7388,52119.0
2015-06-10 11:00:00,51.95,52.03,51.86,51.94,30618.0,41.7388,41.803,41.6665,41.7307,30618.0
2015-06-10 11:30:00,51.93,51.94,51.77,51.82,32238.0,41.7227,41.7307,41.5941,41.6343,32238.0
2015-06-10 12:00:00,51.81,51.86,51.68,51.7,15578.0,41.6263,41.6665,41.5218,41.5379,15578.0
2015-06-10 12:30:00,51.69,51.84,51.69,51.81,16501.0,41.5299,41.6504,41.5299,41.6263,16501.0
2015-06-10 13:00:00,51.83,51.87,51.65,51.67,14001.0,41.6424,41.6745,41.4977,41.5138,14001.0
2015-06-10 13:30:00,51.67,51.75,51.63,51.71,23665.0,41.5138,41.5781,41.4817,41.5459,23665.0
2015-06-10 14:00:00,51.74,51.79,51.66,51.79,25992.0,41.57,41.6102,41.5058,41.6102,25992.0
2015-06-10 14:30:00,51.79,51.79,51.6,51.61,39533.0,41.6102,41.6102,41.4576,41.4656,39533.0
2015-06-10 15:00:00,51.62,51.66,51.59,51.62,45513.0,41.4736,41.5058,41.4495,41.4736,45513.0
2015-06-10 15:30:00,51.61,51.61,51.53,51.54,108719.0,41.4656,41.4656,41.4013,41.4094,108719.0
2015-06-11 09:30:00,51.57,51.81,51.3,51.53,33241.0,41.4335,41.6263,41.2165,41.4013,33241.0
2015-06-11 10:00:00,51.51,51.62,51.43,51.62,62685.0,41.3853,41.4736,41.321,41.4736,62685.0
2015-06-11 10:30:00,51.62,51.67,51.48,51.6,82725.0,41.4736,41.5138,41.3611,41.4576,82725.0
2015-06-11 11:00:00,51.57,51.77,51.57,51.68,38424.0,41.4335,41.5941,41.4335,41.5218,38424.0
2015-06-11 11:30:00,51.69,51.78,51.55,51.56,29494.0,41.5299,41.6022,41.4174,41.4254,29494.0
2015-06-11 12:00:00,51.56,51.56,51.44,51.47,22487.0,41.4254,41.4254,41.329,41.3531,22487.0
2015-06-11 12:30:00,51.47,51.51,51.42,51.42,20400.0,41.3531,41.3853,41.3129,41.3129,20400.0
2015-06-11 13:00:00,51.43,51.43,51.37,51.41,20226.0,41.321,41.321,41.2728,41.3049,20226.0
2015-06-11 13:30:00,51.43,51.43,51.35,51.35,31235.0,41.321,41.321,41.2567,41.2567,31235.0
2015-06-11 14:00:00,51.35,51.38,51.26,51.26,54535.0,41.2567,41.2808,41.1844,41.1844,54535.0
2015-06-11 14:30:00,51.26,51.26,51.17,51.22,56047.0,41.1844,41.1844,41.1121,41.1523,56047.0
2015-06-11 15:00:00,51.22,51.33,51.22,51.27,40609.0,41.1523,41.2406,41.1523,41.1924,40609.0
2015-06-11 15:30:00,51.27,51.41,51.23,51.4,133976.0,41.1924,41.3049,41.1603,41.2969,133976.0
2015-06-12 09:30:00,51.29,51.49,51.01,51.47,35854.0,41.2085,41.3692,40.9835,41.3531,35854.0
2015-06-12 10:00:00,51.5,51.57,51.35,51.45,29181.0,41.3772,41.4335,41.2567,41.337,29181.0
2015-06-12 10:30:00,51.48,51.49,51.14,51.23,27921.0,41.3611,41.3692,41.088,41.1603,27921.0
2015-06-12 11:00:00,51.22,51.29,51.11,51.22,46528.0,41.1523,41.2085,41.0639,41.1523,46528.0
2015-06-12 11:30:00,51.22,51.23,51.1,51.12,16291.0,41.1523,41.1603,41.0558,41.0719,16291.0
2015-06-12 12:00:00,51.13,51.15,50.97,51.01,35530.0,41.0799,41.096,40.9514,40.9835,35530.0
2015-06-12 12:30:00,51.01,51.06,50.99,51.0,17557.0,40.9835,41.0237,40.9675,40.9755,17557.0
2015-06-12 13:00:00,51.0,51.03,50.94,50.97,44766.0,40.9755,40.9996,40.9273,40.9514,44766.0
2015-06-12 13:30:00,50.99,51.01,50.96,50.99,33992.0,40.9675,40.9835,40.9434,40.9675,33992.0
2015-06-12 14:00:00,51.0,51.01,50.98,51.0,78377.0,40.9755,40.9835,40.9594,40.9755,78377.0
2015-06-12 14:30:00,50.99,51.01,50.93,50.94,51672.0,40.9675,40.9835,40.9193,40.9273,51672.0
2015-06-12 15:00:00,50.94,51.1,50.94,51.1,73919.0,40.9273,41.0558,40.9273,41.0558,73919.0
2015-06-12 15:30:00,51.11,51.18,51.11,51.13,53587.0,41.0639,41.1201,41.0639,41.0799,53587.0
2015-06-15 09:30:00,50.79,51.23,50.4,51.04,116301.0,40.8068,41.1603,40.4934,41.0076,116301.0
2015-06-15 10:00:00,51.04,51.27,51.0,51.07,68894.0,41.0076,41.1924,40.9755,41.0317,68894.0
2015-06-15 10:30:00,51.06,51.14,51.0,51.07,39973.0,41.0237,41.088,40.9755,41.0317,39973.0
2015-06-15 11:00:00,51.08,51.34,51.0,51.01,50099.0,41.0398,41.2487,40.9755,40.9835,50099.0
2015-06-15 11:30:00,51.0,51.12,50.99,51.06,33850.0,40.9755,41.0719,40.9675,41.0237,33850.0
2015-06-15 12:00:00,51.05,51.05,50.99,51.0,22070.0,41.0157,41.0157,40.9675,40.9755,22070.0
2015-06-15 12:30:00,51.01,51.15,51.0,51.1,19500.0,40.9835,41.096,40.9755,41.0558,19500.0
2015-06-15 13:00:00,51.1,51.18,51.09,51.15,24734.0,41.0558,41.1201,41.0478,41.096,24734.0
2015-06-15 13:30:00,51.15,51.26,51.12,51.12,52937.0,41.096,41.1844,41.0719,41.0719,52937.0
2015-06-15 14:00:00,51.12,51.16,51.1,51.14,32670.0,41.0719,41.104,41.0558,41.088,32670.0
2015-06-15 14:30:00,51.14,51.18,51.0,51.03,35046.0,41.088,41.1201,40.9755,40.9996,35046.0
2015-06-15 15:00:00,51.01,51.07,50.99,51.06,61691.0,40.9835,41.0317,40.9675,41.0237,61691.0
2015-06-15 15:30:00,51.07,51.26,51.06,51.14,126432.0,41.0317,41.1844,41.0237,41.088,126432.0
2015-06-16 09:30:00,51.16,51.32,51.0,51.08,55170.0,41.104,41.2326,40.9755,41.0398,55170.0
2015-06-16 10:00:00,51.09,51.15,51.0,51.05,39520.0,41.0478,41.096,40.9755,41.0157,39520.0
2015-06-16 10:30:00,51.05,51.25,51.01,51.18,43479.0,41.0157,41.1764,40.9835,41.1201,43479.0
2015-06-16 11:00:00,51.18,51.29,51.15,51.16,36439.0,41.1201,41.2085,41.096,41.104,36439.0
2015-06-16 11:30:00,51.16,51.23,51.14,51.18,26406.0,41.104,41.1603,41.088,41.1201,26406.0
2015-06-16 12:00:00,51.18,51.19,51.03,51.04,22699.0,41.1201,41.1282,40.9996,41.0076,22699.0
2015-06-16 12:30:00,51.04,51.09,51.01,51.07,25197.0,41.0076,41.0478,40.9835,41.0317,25197.0
2015-06-16 13:00:00,51.08,51.21,51.07,51.2,24105.0,41.0398,41.1442,41.0317,41.1362,24105.0
2015-06-16 13:30:00,51.21,51.23,51.08,51.16,30733.0,41.1442,41.1603,41.0398,41.104,30733.0
2015-06-16 14:00:00,51.16,51.22,51.15,51.22,23637.0,41.104,41.1523,41.096,41.1523,23637.0
2015-06-16 14:30:00,51.21,51.23,51.15,51.19,28533.0,41.1442,41.1603,41.096,41.1282,28533.0
2015-06-16 15:00:00,51.19,51.35,51.16,51.35,89186.0,41.1282,41.2567,41.104,41.2567,89186.0
2015-06-16 15:30:00,51.34,51.4,51.33,51.35,167661.0,41.2487,41.2969,41.2406,41.2567,167661.0
2015-06-17 09:30:00,51.65,52.04,51.43,51.8,122234.0,41.4977,41.8111,41.321,41.6183,122234.0
2015-06-17 10:00:00,51.84,52.01,51.78,51.84,59257.0,41.6504,41.787,41.6022,41.6504,59257.0
2015-06-17 10:30:00,51.84,51.86,51.66,51.66,21085.0,41.6504,41.6665,41.5058,41.5058,21085.0
2015-06-17 11:00:00,51.67,51.67,51.48,51.49,21162.0,41.5138,41.5138,41.3611,41.3692,21162.0
2015-06-17 11:30:00,51.48,51.54,51.42,51.5,17511.0,41.3611,41.4094,41.3129,41.3772,17511.0
2015-06-17 12:00:00,51.49,51.49,51.32,51.37,25338.0,41.3692,41.3692,41.2326,41.2728,25338.0
2015-06-17 12:30:00,51.35,51.39,51.3,51.36,28660.0,41.2567,41.2888,41.2165,41.2647,28660.0
2015-06-17 13:00:00,51.36,51.42,51.36,51.42,20060.0,41.2647,41.3129,41.2647,41.3129,20060.0
2015-06-17 13:30:00,51.41,51.45,51.38,51.38,28677.0,41.3049,41.337,41.2808,41.2808,28677.0
2015-06-17 14:00:00,51.37,51.71,51.28,51.38,45824.0,41.2728,41.5459,41.2005,41.2808,45824.0
2015-06-17 14:30:00,51.38,51.72,51.38,51.58,40556.0,41.2808,41.554,41.2808,41.4415,40556.0
2015-06-17 15:00:00,51.59,51.6,51.43,51.5,49347.0,41.4495,41.4576,41.321,41.3772,49347.0
2015-06-17 15:30:00,51.5,51.52,51.41,51.45,117108.0,41.3772,41.3933,41.3049,41.337,117108.0
2015-06-18 09:30:00,51.44,51.82,51.17,51.81,76822.0,41.329,41.6343,41.1121,41.6263,76822.0
2015-06-18 10:00:00,51.81,51.97,51.68,51.75,52775.0,41.6263,41.7548,41.5218,41.5781,52775.0
2015-06-18 10:30:00,51.75,51.96,51.7,51.9,22917.0,41.5781,41.7468,41.5379,41.6986,22917.0
2015-06-18 11:00:00,51.9,51.94,51.81,51.86,36245.0,41.6986,41.7307,41.6263,41.6665,36245.0
2015-06-18 11:30:00,51.85,51.87,51.73,51.75,24192.0,41.6584,41.6745,41.562,41.5781,24192.0
2015-06-18 12:00:00,51.74,51.99,51.72,51.93,28012.0,41.57,41.7709,41.554,41.7227,28012.0
2015-06-18 12:30:00,51.94,51.99,51.83,51.86,24794.0,41.7307,41.7709,41.6424,41.6665,24794.0
2015-06-18 13:00:00,51.85,51.89,51.77,51.87,36063.0,41.6584,41.6906,41.5941,41.6745,36063.0
2015-06-18 13:30:00,51.87,51.92,51.85,51.91,24024.0,41.6745,41.7147,41.6584,41.7066,24024.0
2015-06-18 14:00:00,51.9,51.97,51.89,51.97,21273.0,41.6986,41.7548,41.6906,41.7548,21273.0
2015-06-18 14:30:00,51.96,51.96,51.84,51.85,26113.0,41.7468,41.7468,41.6504,41.6584,26113.0
2015-06-18 15:00:00,51.84,51.84,51.77,51.84,28729.0,41.6504,41.6504,41.5941,41.6504,28729.0
2015-06-18 15:30:00,51.83,51.86,51.68,51.71,74387.0,41.6424,41.6665,41.5218,41.5459,74387.0
2015-06-19 09:30:00,52.63,52.82,52.34,52.79,310642.0,42.2851,42.4378,42.0521,42.4137,310642.0
2015-06-19 10:00:00,52.8,53.43,52.8,53.38,273911.0,42.4217,42.9279,42.4217,42.8877,273911.0
2015-06-19 10:30:00,53.4,53.63,53.38,53.6,187193.0,42.9038,43.0885,42.8877,43.0644,187193.0
2015-06-19 11:00:00,53.6,53.68,53.34,53.36,143088.0,43.0644,43.1287,42.8556,42.8716,143088.0
2015-06-19 11:30:00,53.35,53.35,52.98,53.14,80469.0,42.8636,42.8636,42.5663,42.6949,80469.0
2015-06-19 12:00:00,53.14,53.19,52.95,52.95,54988.0,42.6949,42.735,42.5422,42.5422,54988.0
2015-06-19 12:30:00,52.96,53.01,52.94,52.97,34357.0,42.5502,42.5904,42.5342,42.5583,34357.0
2015-06-19 13:00:00,52.98,53.25,52.97,53.16,69250.0,42.5663,42.7832,42.5583,42.7109,69250.0
2015-06-19 13:30:00,53.16,53.18,53.13,53.15,40771.0,42.7109,42.727,42.6868,42.7029,40771.0
2015-06-19 14:00:00,53.15,53.16,52.86,52.88,62437.0,42.7029,42.7109,42.4699,42.486,62437.0
2015-06-19 14:30:00,52.86,52.96,52.83,52.87,51019.0,42.4699,42.5502,42.4458,42.4779,51019.0
2015-06-19 15:00:00,52.88,52.89,52.73,52.74,82663.0,42.486,42.494,42.3655,42.3735,82663.0
2015-06-19 15:30:00,52.74,52.84,52.65,52.67,211711.0,42.3735,42.4538,42.3012,42.3172,211711.0
2015-06-22 09:30:00,53.8,54.27,53.79,54.22,237057.0,43.2251,43.6028,43.2171,43.5626,237057.0
2015-06-22 10:00:00,54.22,54.55,54.2,54.51,227901.0,43.5626,43.8277,43.5465,43.7956,227901.0
2015-06-22 10:30:00,54.51,54.64,54.48,54.62,126860.0,43.7956,43.9,43.7715,43.884,126860.0
2015-06-22 11:00:00,54.61,54.71,54.4,54.54,207139.0,43.8759,43.9563,43.7072,43.8197,207139.0
2015-06-22 11:30:00,54.54,54.67,54.38,54.46,164605.0,43.8197,43.9241,43.6911,43.7554,164605.0
2015-06-22 12:00:00,54.45,54.55,54.4,54.49,61988.0,43.7474,43.8277,43.7072,43.7795,61988.0
2015-06-22 12:30:00,54.48,54.54,54.45,54.5,36681.0,43.7715,43.8197,43.7474,43.7875,36681.0
2015-06-22 13:00:00,54.49,54.56,54.45,54.54,60527.0,43.7795,43.8357,43.7474,43.8197,60527.0
2015-06-22 13:30:00,54.53,54.7,54.53,54.68,77809.0,43.8116,43.9482,43.8116,43.9322,77809.0
2015-06-22 14:00:00,54.69,54.78,54.63,54.78,81932.0,43.9402,44.0125,43.892,44.0125,81932.0
2015-06-22 14:30:00,54.77,54.79,54.58,54.73,115858.0,44.0045,44.0205,43.8518,43.9723,115858.0
2015-06-22 15:00:00,54.74,54.92,54.68,54.92,129780.0,43.9804,44.125,43.9322,44.125,129780.0
2015-06-22 15:30:00,54.92,55.04,54.91,54.97,291674.0,44.125,44.2214,44.117,44.1652,291674.0
2015-06-23 09:30:00,54.98,56.07,54.97,55.73,205110.0,44.1732,45.0489,44.1652,44.7758,205110.0
2015-06-23 10:00:00,55.72,55.81,55.32,55.4,118609.0,44.7677,44.8401,44.4464,44.5106,118609.0
2015-06-23 10:30:00,55.41,55.48,55.17,55.17,42039.0,44.5187,44.5749,44.3258,44.3258,42039.0
2015-06-23 11:00:00,55.19,55.24,55.13,55.17,35488.0,44.3419,44.3821,44.2937,44.3258,35488.0
2015-06-23 11:30:00,55.15,55.23,55.14,55.21,35026.0,44.3098,44.3741,44.3017,44.358,35026.0
2015-06-23 12:00:00,55.2,55.2,55.09,55.17,31570.0,44.35,44.35,44.2616,44.3258,31570.0
2015-06-23 12:30:00,55.17,55.25,55.15,55.18,21916.0,44.3258,44.3901,44.3098,44.3339,21916.0
2015-06-23 13:00:00,55.17,55.17,55.07,55.14,24692.0,44.3258,44.3258,44.2455,44.3017,24692.0
2015-06-23 13:30:00,55.14,55.28,55.14,55.26,36152.0,44.3017,44.4142,44.3017,44.3982,36152.0
2015-06-23 14:00:00,55.26,55.39,55.24,55.38,32236.0,44.3982,44.5026,44.3821,44.4946,32236.0
2015-06-23 14:30:00,55.38,55.38,55.24,55.27,38709.0,44.4946,44.4946,44.3821,44.4062,38709.0
2015-06-23 15:00:00,55.26,55.27,55.14,55.23,42450.0,44.3982,44.4062,44.3017,44.3741,42450.0
2015-06-23 15:30:00,55.22,55.23,55.05,55.07,129498.0,44.366,44.3741,44.2294,44.2455,129498.0
2015-06-24 09:30:00,54.83,55.18,54.59,55.07,86693.0,44.0527,44.3339,43.8599,44.2455,86693.0
2015-06-24 10:00:00,55.05,55.18,54.97,54.98,74261.0,44.2294,44.3339,44.1652,44.1732,74261.0
2015-06-24 10:30:00,55.0,55.0,54.75,54.84,57976.0,44.1893,44.1893,43.9884,44.0607,57976.0
2015-06-24 11:00:00,54.83,54.88,54.78,54.88,35978.0,44.0527,44.0928,44.0125,44.0928,35978.0
2015-06-24 11:30:00,54.87,54.9,54.64,54.64,93921.0,44.0848,44.1089,43.9,43.9,93921.0
2015-06-24 12:00:00,54.64,54.75,54.55,54.69,36207.0,43.9,43.9884,43.8277,43.9402,36207.0
2015-06-24 12:30:00,54.69,54.72,54.65,54.66,34517.0,43.9402,43.9643,43.9081,43.9161,34517.0
2015-06-24 13:00:00,54.66,54.66,54.52,54.59,36722.0,43.9161,43.9161,43.8036,43.8599,36722.0
2015-06-24 13:30:00,54.59,54.64,54.56,54.62,27328.0,43.8599,43.9,43.8357,43.884,27328.0
2015-06-24 14:00:00,54.62,54.63,54.49,54.54,25265.0,43.884,43.892,43.7795,43.8197,25265.0
2015-06-24 14:30:00,54.54,54.56,54.49,54.54,48442.0,43.8197,43.8357,43.7795,43.8197,48442.0
2015-06-24 15:00:00,54.54,54.59,54.5,54.55,66782.0,43.8197,43.8599,43.7875,43.8277,66782.0
2015-06-24 15:30:00,54.55,54.8,54.52,54.77,181138.0,43.8277,44.0286,43.8036,44.0045,181138.0
2015-06-25 09:30:00,54.6,54.84,54.44,54.5,35584.0,43.8679,44.0607,43.7393,43.7875,35584.0
2015-06-25 10:00:00,54.49,54.49,54.25,54.39,88521.0,43.7795,43.7795,43.5867,43.6992,88521.0
2015-06-25 10:30:00,54.38,54.65,54.38,54.54,36000.0,43.6911,43.9081,43.6911,43.8197,36000.0
2015-06-25 11:00:00,54.52,54.62,54.43,54.43,25902.0,43.8036,43.884,43.7313,43.7313,25902.0
2015-06-25 11:30:00,54.44,54.47,54.31,54.38,34722.0,43.7393,43.7634,43.6349,43.6911,34722.0
2015-06-25 12:00:00,54.39,54.54,54.36,54.53,24566.0,43.6992,43.8197,43.6751,43.8116,24566.0
2015-06-25 12:30:00,54.54,54.61,54.44,54.44,22470.0,43.8197,43.8759,43.7393,43.7393,22470.0
2015-06-25 13:00:00,54.45,54.47,54.38,54.43,31540.0,43.7474,43.7634,43.6911,43.7313,31540.0
2015-06-25 13:30:00,54.42,54.51,54.35,54.36,33058.0,43.7233,43.7956,43.667,43.6751,33058.0
2015-06-25 14:00:00,54.37,54.43,54.23,54.3,40311.0,43.6831,43.7313,43.5706,43.6269,40311.0
2015-06-25 14:30:00,54.3,54.46,54.25,54.45,58893.0,43.6269,43.7554,43.5867,43.7474,58893.0
2015-06-25 15:00:00,54.44,54.48,54.39,54.41,51563.0,43.7393,43.7715,43.6992,43.7152,51563.0
2015-06-25 15:30:00,54.41,54.5,54.37,54.39,182900.0,43.7152,43.7875,43.6831,43.6992,182900.0
2015-06-26 09:30:00,54.54,54.95,54.28,54.72,113857.0,43.8197,44.1491,43.6108,43.9643,113857.0
2015-06-26 10:00:00,54.73,55.69,54.66,55.69,195255.0,43.9723,44.7436,43.9161,44.7436,195255.0
2015-06-26 10:30:00,55.69,55.87,55.57,55.6,150982.0,44.7436,44.8883,44.6472,44.6713,150982.0
2015-06-26 11:00:00,55.6,55.99,55.5,55.92,107983.0,44.6713,44.9847,44.591,44.9284,107983.0
2015-06-26 11:30:00,55.94,56.31,55.9,56.13,160238.0,44.9445,45.2418,44.9124,45.0972,160238.0
2015-06-26 12:00:00,56.12,56.44,56.07,56.38,104240.0,45.0891,45.3462,45.0489,45.298,104240.0
2015-06-26 12:30:00,56.37,56.38,56.09,56.18,108368.0,45.29,45.298,45.065,45.1373,108368.0
2015-06-26 13:00:00,56.19,56.28,55.99,56.01,90515.0,45.1454,45.2177,44.9847,45.0007,90515.0
2015-06-26 13:30:00,56.02,56.62,56.01,56.45,184056.0,45.0088,45.4908,45.0007,45.3543,184056.0
2015-06-26 14:00:00,56.44,56.59,56.36,56.41,125683.0,45.3462,45.4667,45.2819,45.3221,125683.0
2015-06-26 14:30:00,56.41,56.46,56.21,56.3,109908.0,45.3221,45.3623,45.1614,45.2337,109908.0
2015-06-26 15:00:00,56.3,56.4,56.24,56.32,127310.0,45.2337,45.3141,45.1855,45.2498,127310.0
2015-06-26 15:30:00,56.33,56.43,56.22,56.31,404349.0,45.2578,45.3382,45.1695,45.2418,404349.0
2015-06-29 09:30:00,55.51,56.4,55.42,56.4,141348.0,44.599,45.3141,44.5267,45.3141,141348.0
2015-06-29 10:00:00,56.38,56.69,56.09,56.16,96702.0,45.298,45.5471,45.065,45.1213,96702.0
2015-06-29 10:30:00,56.15,56.26,56.07,56.07,51333.0,45.1132,45.2016,45.0489,45.0489,51333.0
2015-06-29 11:00:00,56.07,56.1,55.9,56.07,51766.0,45.0489,45.073,44.9124,45.0489,51766.0
2015-06-29 11:30:00,56.04,56.05,55.93,55.97,36254.0,45.0248,45.0329,44.9365,44.9686,36254.0
2015-06-29 12:00:00,55.95,56.01,55.84,55.9,54216.0,44.9525,45.0007,44.8642,44.9124,54216.0
2015-06-29 12:30:00,55.89,55.93,55.78,55.9,44173.0,44.9043,44.9365,44.8159,44.9124,44173.0
2015-06-29 13:00:00,55.9,55.9,55.74,55.83,44073.0,44.9124,44.9124,44.7838,44.8561,44073.0
2015-06-29 13:30:00,55.83,55.95,55.8,55.9,39064.0,44.8561,44.9525,44.832,44.9124,39064.0
2015-06-29 14:00:00,55.9,55.91,55.72,55.78,32696.0,44.9124,44.9204,44.7677,44.8159,32696.0
2015-06-29 14:30:00,55.77,55.83,55.71,55.75,48527.0,44.8079,44.8561,44.7597,44.7918,48527.0
2015-06-29 15:00:00,55.74,55.78,55.66,55.66,77741.0,44.7838,44.8159,44.7195,44.7195,77741.0
2015-06-29 15:30:00,55.66,55.69,55.55,55.6,274648.0,44.7195,44.7436,44.6312,44.6713,274648.0
2015-06-30 09:30:00,55.96,56.15,55.74,55.75,83660.0,44.9606,45.1132,44.7838,44.7918,83660.0
2015-06-30 10:00:00,55.75,55.81,55.57,55.75,93045.0,44.7918,44.8401,44.6472,44.7918,93045.0
2015-06-30 10:30:00,55.75,55.78,55.66,55.72,62834.0,44.7918,44.8159,44.7195,44.7677,62834.0
2015-06-30 11:00:00,55.72,55.83,55.67,55.79,70697.0,44.7677,44.8561,44.7276,44.824,70697.0
2015-06-30 11:30:00,55.8,55.81,55.47,55.49,73137.0,44.832,44.8401,44.5669,44.5829,73137.0
2015-06-30 12:00:00,55.5,56.24,55.5,56.12,156642.0,44.591,45.1855,44.591,45.0891,156642.0
2015-06-30 12:30:00,56.11,56.71,56.1,56.63,77090.0,45.0811,45.5631,45.073,45.4989,77090.0
2015-06-30 13:00:00,56.63,56.96,56.6,56.92,110223.0,45.4989,45.764,45.4748,45.7319,110223.0
2015-06-30 13:30:00,56.92,57.15,56.88,56.9,129507.0,45.7319,45.9167,45.6997,45.7158,129507.0
2015-06-30 14:00:00,56.9,57.02,56.84,56.87,97599.0,45.7158,45.8122,45.6676,45.6917,97599.0
2015-06-30 14:30:00,56.88,57.04,56.75,56.77,101364.0,45.6997,45.8283,45.5953,45.6114,101364.0
2015-06-30 15:00:00,56.76,57.15,56.7,57.15,197315.0,45.6033,45.9167,45.5551,45.9167,197315.0
2015-06-30 15:30:00,57.14,57.26,56.74,56.78,389750.0,45.9086,46.005,45.5873,45.6194,389750.0
2015-07-01 09:30:00,56.92,56.92,56.25,56.76,100821.0,45.7319,45.7319,45.1936,45.6033,100821.0
2015-07-01 10:00:00,56.77,56.94,56.23,56.27,102264.0,45.6114,45.7479,45.1775,45.2096,102264.0
2015-07-01 10:30:00,56.27,56.29,56.01,56.01,93151.0,45.2096,45.2257,45.0007,45.0007,93151.0
2015-07-01 11:00:00,56.03,56.32,55.98,56.28,75099.0,45.0168,45.2498,44.9766,45.2177,75099.0
2015-07-01 11:30:00,56.28,56.3,55.6,55.63,166321.0,45.2177,45.2337,44.6713,44.6954,166321.0
2015-07-01 12:00:00,55.61,55.62,55.33,55.37,95834.0,44.6794,44.6874,44.4544,44.4865,95834.0
2015-07-01 12:30:00,55.37,55.37,55.06,55.09,146331.0,44.4865,44.4865,44.2375,44.2616,146331.0
2015-07-01 13:00:00,55.11,55.15,54.87,54.87,145096.0,44.2776,44.3098,44.0848,44.0848,145096.0
2015-07-01 13:30:00,54.87,55.2,54.86,55.03,86369.0,44.0848,44.35,44.0768,44.2134,86369.0
2015-07-01 14:00:00,55.04,55.31,55.04,55.22,75635.0,44.2214,44.4383,44.2214,44.366,75635.0
2015-07-01 14:30:00,55.22,55.26,55.03,55.21,90480.0,44.366,44.3982,44.2134,44.358,90480.0
2015-07-01 15:00:00,55.2,55.31,55.01,55.02,161179.0,44.35,44.4383,44.1973,44.2053,161179.0
2015-07-01 15:30:00,55.02,55.28,54.98,55.25,318361.0,44.2053,44.4142,44.1732,44.3901,318361.0
2015-07-02 09:30:00,55.47,55.96,55.09,55.85,42576.0,44.5669,44.9606,44.2616,44.8722,42576.0
2015-07-02 10:00:00,55.82,55.83,55.34,55.65,76247.0,44.8481,44.8561,44.4624,44.7115,76247.0
2015-07-02 10:30:00,55.66,55.71,55.52,55.67,36312.0,44.7195,44.7597,44.6071,44.7276,36312.0
2015-07-02 11:00:00,55.66,55.66,55.23,55.25,66324.0,44.7195,44.7195,44.3741,44.3901,66324.0
2015-07-02 11:30:00,55.24,55.32,55.18,55.26,38680.0,44.3821,44.4464,44.3339,44.3982,38680.0
2015-07-02 12:00:00,55.27,55.34,55.11,55.12,24517.0,44.4062,44.4624,44.2776,44.2857,24517.0
2015-07-02 12:30:00,55.14,55.2,55.08,55.12,27966.0,44.3017,44.35,44.2535,44.2857,27966.0
2015-07-02 13:00:00,55.12,55.2,55.01,55.2,44086.0,44.2857,44.35,44.1973,44.35,44086.0
2015-07-02 13:30:00,55.2,55.25,55.05,55.08,56534.0,44.35,44.3901,44.2294,44.2535,56534.0
2015-07-02 14:00:00,55.07,55.13,54.98,55.01,61143.0,44.2455,44.2937,44.1732,44.1973,61143.0
2015-07-02 14:30:00,55.04,55.29,55.01,55.29,54469.0,44.2214,44.4223,44.1973,44.4223,54469.0
2015-07-02 15:00:00,55.27,55.27,55.0,55.21,91933.0,44.4062,44.4062,44.1893,44.358,91933.0
2015-07-02 15:30:00,55.2,55.31,55.1,55.23,183952.0,44.35,44.4383,44.2696,44.3741,183952.0
2015-07-06 09:30:00,54.78,54.91,54.31,54.83,76176.0,44.0125,44.117,43.6349,44.0527,76176.0
2015-07-06 10:00:00,54.85,55.15,54.83,54.99,54928.0,44.0687,44.3098,44.0527,44.1812,54928.0
2015-07-06 10:30:00,54.99,55.29,54.9,54.9,70215.0,44.1812,44.4223,44.1089,44.1089,70215.0
2015-07-06 11:00:00,54.9,54.9,54.69,54.78,95277.0,44.1089,44.1089,43.9402,44.0125,95277.0
2015-07-06 11:30:00,54.77,55.03,54.72,55.03,51238.0,44.0045,44.2134,43.9643,44.2134,51238.0
2015-07-06 12:00:00,55.03,55.07,54.94,54.95,35705.0,44.2134,44.2455,44.1411,44.1491,35705.0
2015-07-06 12:30:00,54.96,54.96,54.82,54.89,33867.0,44.1571,44.1571,44.0446,44.1009,33867.0
2015-07-06 13:00:00,54.89,54.89,54.73,54.75,67109.0,44.1009,44.1009,43.9723,43.9884,67109.0
2015-07-06 13:30:00,54.75,54.76,54.57,54.6,76933.0,43.9884,43.9964,43.8438,43.8679,76933.0
2015-07-06 14:00:00,54.59,54.64,54.38,54.4,75582.0,43.8599,43.9,43.6911,43.7072,75582.0
2015-07-06 14:30:00,54.4,54.54,54.37,54.43,77288.0,43.7072,43.8197,43.6831,43.7313,77288.0
2015-07-06 15:00:00,54.43,54.54,54.4,54.45,98982.0,43.7313,43.8197,43.7072,43.7474,98982.0
2015-07-06 15:30:00,54.46,54.54,54.44,54.52,276448.0,43.7554,43.8197,43.7393,43.8036,276448.0
2015-07-07 09:30:00,54.35,54.35,53.6,53.79,100331.0,43.667,43.667,43.0644,43.2171,100331.0
2015-07-07 10:00:00,53.83,53.98,53.62,53.66,71878.0,43.2492,43.3698,43.0805,43.1127,71878.0
2015-07-07 10:30:00,53.63,53.74,53.47,53.64,72824.0,43.0885,43.1769,42.96,43.0966,72824.0
2015-07-07 11:00:00,53.65,53.75,53.51,53.55,64678.0,43.1046,43.185,42.9921,43.0243,64678.0
2015-07-07 11:30:00,53.54,53.97,53.49,53.96,75462.0,43.0162,43.3617,42.9761,43.3537,75462.0
2015-07-07 12:00:00,53.96,53.96,53.81,53.85,51536.0,43.3537,43.3537,43.2332,43.2653,51536.0
2015-07-07 12:30:00,53.86,54.03,53.82,53.99,55046.0,43.2733,43.4099,43.2412,43.3778,55046.0
2015-07-07 13:00:00,54.0,54.07,53.89,54.01,59275.0,43.3858,43.4421,43.2974,43.3939,59275.0
2015-07-07 13:30:00,54.01,54.02,53.89,53.93,45833.0,43.3939,43.4019,43.2974,43.3296,45833.0
2015-07-07 14:00:00,53.94,53.95,53.78,53.83,67540.0,43.3376,43.3456,43.2091,43.2492,67540.0
2015-07-07 14:30:00,53.83,54.13,53.83,54.13,81020.0,43.2492,43.4903,43.2492,43.4903,81020.0
2015-07-07 15:00:00,54.13,54.32,54.1,54.28,96156.0,43.4903,43.6429,43.4662,43.6108,96156.0
2015-07-07 15:30:00,54.29,54.3,54.13,54.26,247033.0,43.6188,43.6269,43.4903,43.5947,247033.0
2015-07-08 09:30:00,53.91,54.0,53.38,53.56,52319.0,43.3135,43.3858,42.8877,43.0323,52319.0
2015-07-08 10:00:00,53.59,53.87,53.46,53.7,85364.0,43.0564,43.2814,42.952,43.1448,85364.0
2015-07-08 10:30:00,53.71,53.74,53.44,53.57,67011.0,43.1528,43.1769,42.9359,43.0403,67011.0
2015-07-08 11:00:00,53.59,53.62,53.39,53.39,48229.0,43.0564,43.0805,42.8957,42.8957,48229.0
2015-07-08 11:30:00,53.4,53.45,53.32,53.35,38082.0,42.9038,42.9439,42.8395,42.8636,38082.0
2015-07-08 12:00:00,53.34,53.45,53.33,53.4,27308.0,42.8556,42.9439,42.8475,42.9038,27308.0
2015-07-08 12:30:00,53.41,53.53,53.39,53.53,19766.0,42.9118,43.0082,42.8957,43.0082,19766.0
2015-07-08 13:00:00,53.53,53.78,53.5,53.75,51361.0,43.0082,43.2091,42.9841,43.185,51361.0
2015-07-08 13:30:00,53.75,53.76,53.6,53.74,39433.0,43.185,43.193,43.0644,43.1769,39433.0
2015-07-08 14:00:00,53.71,53.71,53.47,53.58,39205.0,43.1528,43.1528,42.96,43.0484,39205.0
2015-07-08 14:30:00,53.58,53.59,53.32,53.41,57608.0,43.0484,43.0564,42.8395,42.9118,57608.0
2015-07-08 15:00:00,53.43,53.75,53.39,53.55,80707.0,42.9279,43.185,42.8957,43.0243,80707.0
2015-07-08 15:30:00,53.55,53.78,53.55,53.63,166567.0,43.0243,43.2091,43.0243,43.0885,166567.0
2015-07-09 09:30:00,54.23,54.5,53.97,54.29,59193.0,43.5706,43.7875,43.3617,43.6188,59193.0
2015-07-09 10:00:00,54.28,54.35,53.72,53.75,49026.0,43.6108,43.667,43.1609,43.185,49026.0
2015-07-09 10:30:00,53.77,54.0,53.77,53.89,41948.0,43.201,43.3858,43.201,43.2974,41948.0
2015-07-09 11:00:00,53.9,53.98,53.83,53.85,43722.0,43.3055,43.3698,43.2492,43.2653,43722.0
2015-07-09 11:30:00,53.84,53.95,53.84,53.9,37757.0,43.2573,43.3456,43.2573,43.3055,37757.0
2015-07-09 12:00:00,53.89,53.96,53.81,53.81,28542.0,43.2974,43.3537,43.2332,43.2332,28542.0
2015-07-09 12:30:00,53.81,53.93,53.78,53.92,25935.0,43.2332,43.3296,43.2091,43.3215,25935.0
2015-07-09 13:00:00,53.92,53.93,53.84,53.86,32840.0,43.3215,43.3296,43.2573,43.2733,32840.0
2015-07-09 13:30:00,53.85,53.95,53.84,53.92,36734.0,43.2653,43.3456,43.2573,43.3215,36734.0
2015-07-09 14:00:00,53.92,53.92,53.63,53.69,30970.0,43.3215,43.3215,43.0885,43.1368,30970.0
2015-07-09 14:30:00,53.7,53.76,53.65,53.7,39290.0,43.1448,43.193,43.1046,43.1448,39290.0
2015-07-09 15:00:00,53.7,53.75,53.52,53.53,57689.0,43.1448,43.185,43.0002,43.0082,57689.0
2015-07-09 15:30:00,53.53,53.57,53.45,53.46,165570.0,43.0082,43.0403,42.9439,42.952,165570.0
2015-07-10 09:30:00,54.38,54.38,53.52,54.0,70524.0,43.6911,43.6911,43.0002,43.3858,70524.0
2015-07-10 10:00:00,54.03,54.29,54.03,54.2,35524.0,43.4099,43.6188,43.4099,43.5465,35524.0
2015-07-10 10:30:00,54.22,54.31,54.13,54.27,27996.0,43.5626,43.6349,43.4903,43.6028,27996.0
2015-07-10 11:00:00,54.25,54.35,54.2,54.35,28357.0,43.5867,43.667,43.5465,43.667,28357.0
2015-07-10 11:30:00,54.32,54.43,54.27,54.37,32039.0,43.6429,43.7313,43.6028,43.6831,32039.0
2015-07-10 12:00:00,54.36,54.39,54.19,54.24,68827.0,43.6751,43.6992,43.5385,43.5786,68827.0
2015-07-10 12:30:00,54.25,54.3,54.13,54.23,19053.0,43.5867,43.6269,43.4903,43.5706,19053.0
2015-07-10 13:00:00,54.24,54.25,54.12,54.13,18061.0,43.5786,43.5867,43.4822,43.4903,18061.0
2015-07-10 13:30:00,54.14,54.28,54.14,54.26,59353.0,43.4983,43.6108,43.4983,43.5947,59353.0
2015-07-10 14:00:00,54.25,54.25,54.14,54.15,30589.0,43.5867,43.5867,43.4983,43.5063,30589.0
2015-07-10 14:30:00,54.15,54.28,54.13,54.25,45813.0,43.5063,43.6108,43.4903,43.5867,45813.0
2015-07-10 15:00:00,54.24,54.25,54.12,54.14,44721.0,43.5786,43.5867,43.4822,43.4983,44721.0
2015-07-10 15:30:00,54.12,54.14,53.95,53.99,131606.0,43.4822,43.4983,43.3456,43.3778,131606.0
2015-07-13 09:30:00,54.71,55.0,54.19,54.59,64874.0,43.9563,44.1893,43.5385,43.8599,64874.0
2015-07-13 10:00:00,54.63,54.68,54.51,54.51,30760.0,43.892,43.9322,43.7956,43.7956,30760.0
2015-07-13 10:30:00,54.51,54.71,54.5,54.68,67066.0,43.7956,43.9563,43.7875,43.9322,67066.0
2015-07-13 11:00:00,54.67,54.83,54.54,54.83,44578.0,43.9241,44.0527,43.8197,44.0527,44578.0
2015-07-13 11:30:00,54.84,54.88,54.55,54.61,31257.0,44.0607,44.0928,43.8277,43.8759,31257.0
2015-07-13 12:00:00,54.62,54.77,54.56,54.75,62545.0,43.884,44.0045,43.8357,43.9884,62545.0
2015-07-13 12:30:00,54.76,54.83,54.7,54.78,27058.0,43.9964,44.0527,43.9482,44.0125,27058.0
2015-07-13 13:00:00,54.78,54.82,54.71,54.73,25190.0,44.0125,44.0446,43.9563,43.9723,25190.0
2015-07-13 13:30:00,54.73,54.77,54.63,54.65,87366.0,43.9723,44.0045,43.892,43.9081,87366.0
2015-07-13 14:00:00,54.64,54.75,54.63,54.65,17220.0,43.9,43.9884,43.892,43.9081,17220.0
2015-07-13 14:30:00,54.65,54.67,54.58,54.59,31813.0,43.9081,43.9241,43.8518,43.8599,31813.0
2015-07-13 15:00:00,54.59,54.68,54.55,54.68,49139.0,43.8599,43.9322,43.8277,43.9322,49139.0
2015-07-13 15:30:00,54.69,54.7,54.59,54.64,148356.0,43.9402,43.9482,43.8599,43.9,148356.0
2015-07-14 09:30:00,54.7,54.84,54.17,54.44,76773.0,43.9482,44.0607,43.5224,43.7393,76773.0
2015-07-14 10:00:00,54.47,54.55,54.18,54.53,67793.0,43.7634,43.8277,43.5304,43.8116,67793.0
2015-07-14 10:30:00,54.53,54.7,54.49,54.59,33825.0,43.8116,43.9482,43.7795,43.8599,33825.0
2015-07-14 11:00:00,54.6,54.8,54.53,54.53,55179.0,43.8679,44.0286,43.8116,43.8116,55179.0
2015-07-14 11:30:00,54.56,54.69,54.55,54.61,30211.0,43.8357,43.9402,43.8277,43.8759,30211.0
2015-07-14 12:00:00,54.62,54.7,54.61,54.69,18560.0,43.884,43.9482,43.8759,43.9402,18560.0
2015-07-14 12:30:00,54.7,54.77,54.67,54.77,22685.0,43.9482,44.0045,43.9241,44.0045,22685.0
2015-07-14 13:00:00,54.79,54.81,54.69,54.71,42551.0,44.0205,44.0366,43.9402,43.9563,42551.0
2015-07-14 13:30:00,54.69,54.76,54.61,54.75,31867.0,43.9402,43.9964,43.8759,43.9884,31867.0
2015-07-14 14:00:00,54.75,54.75,54.59,54.6,32575.0,43.9884,43.9884,43.8599,43.8679,32575.0
2015-07-14 14:30:00,54.59,54.71,54.55,54.69,34423.0,43.8599,43.9563,43.8277,43.9402,34423.0
2015-07-14 15:00:00,54.66,54.74,54.59,54.6,49828.0,43.9161,43.9804,43.8599,43.8679,49828.0
2015-07-14 15:30:00,54.61,54.66,54.56,54.58,105778.0,43.8759,43.9161,43.8357,43.8518,105778.0
2015-07-15 09:30:00,54.92,55.4,54.74,55.05,112213.0,44.125,44.5106,43.9804,44.2294,112213.0
2015-07-15 10:00:00,55.04,55.04,54.76,54.87,81622.0,44.2214,44.2214,43.9964,44.0848,81622.0
2015-07-15 10:30:00,54.86,55.08,54.77,54.83,51482.0,44.0768,44.2535,44.0045,44.0527,51482.0
2015-07-15 11:00:00,54.81,54.92,54.76,54.78,48807.0,44.0366,44.125,43.9964,44.0125,48807.0
2015-07-15 11:30:00,54.79,54.84,54.58,54.6,47708.0,44.0205,44.0607,43.8518,43.8679,47708.0
2015-07-15 12:00:00,54.61,54.82,54.59,54.6,87417.0,43.8759,44.0446,43.8599,43.8679,87417.0
2015-07-15 12:30:00,54.6,54.71,54.55,54.64,37528.0,43.8679,43.9563,43.8277,43.9,37528.0
2015-07-15 13:00:00,54.65,54.77,54.61,54.62,24071.0,43.9081,44.0045,43.8759,43.884,24071.0
2015-07-15 13:30:00,54.62,54.74,54.55,54.55,60011.0,43.884,43.9804,43.8277,43.8277,60011.0
2015-07-15 14:00:00,54.55,54.62,54.55,54.6,24396.0,43.8277,43.884,43.8277,43.8679,24396.0
2015-07-15 14:30:00,54.6,54.64,54.53,54.6,25526.0,43.8679,43.9,43.8116,43.8679,25526.0
2015-07-15 15:00:00,54.6,54.68,54.53,54.58,56036.0,43.8679,43.9322,43.8116,43.8518,56036.0
2015-07-15 15:30:00,54.58,54.61,54.44,54.57,214669.0,43.8518,43.8759,43.7393,43.8438,214669.0
2015-07-16 09:30:00,55.02,55.18,54.65,54.91,72658.0,44.2053,44.3339,43.9081,44.117,72658.0
2015-07-16 10:00:00,54.91,55.04,54.72,54.73,73515.0,44.117,44.2214,43.9643,43.9723,73515.0
2015-07-16 10:30:00,54.75,54.82,54.68,54.79,148434.0,43.9884,44.0446,43.9322,44.0205,148434.0
2015-07-16 11:00:00,54.82,54.95,54.77,54.92,89692.0,44.0446,44.1491,44.0045,44.125,89692.0
2015-07-16 11:30:00,54.92,55.01,54.75,54.79,59078.0,44.125,44.1973,43.9884,44.0205,59078.0
2015-07-16 12:00:00,54.79,54.81,54.67,54.68,31483.0,44.0205,44.0366,43.9241,43.9322,31483.0
2015-07-16 12:30:00,54.68,54.8,54.67,54.73,36775.0,43.9322,44.0286,43.9241,43.9723,36775.0
2015-07-16 13:00:00,54.73,54.84,54.69,54.84,38460.0,43.9723,44.0607,43.9402,44.0607,38460.0
2015-07-16 13:30:00,54.85,54.86,54.77,54.8,30384.0,44.0687,44.0768,44.0045,44.0286,30384.0
2015-07-16 14:00:00,54.8,54.89,54.78,54.8,63416.0,44.0286,44.1009,44.0125,44.0286,63416.0
2015-07-16 14:30:00,54.81,54.87,54.78,54.85,71152.0,44.0366,44.0848,44.0125,44.0687,71152.0
2015-07-16 15:00:00,54.85,54.9,54.78,54.87,97079.0,44.0687,44.1089,44.0125,44.0848,97079.0
2015-07-16 15:30:00,54.88,54.99,54.8,54.94,220289.0,44.0928,44.1812,44.0286,44.1411,220289.0
2015-07-17 09:30:00,54.91,54.91,53.88,53.92,102024.0,44.117,44.117,43.2894,43.3215,102024.0
2015-07-17 10:00:00,53.9,54.09,53.8,53.98,57949.0,43.3055,43.4581,43.2251,43.3698,57949.0
2015-07-17 10:30:00,53.98,54.01,53.88,54.0,49912.0,43.3698,43.3939,43.2894,43.3858,49912.0
2015-07-17 11:00:00,54.01,54.35,54.0,54.03,50438.0,43.3939,43.667,43.3858,43.4099,50438.0
2015-07-17 11:30:00,54.03,54.04,53.87,53.88,39966.0,43.4099,43.418,43.2814,43.2894,39966.0
2015-07-17 12:00:00,53.86,54.0,53.83,53.94,25769.0,43.2733,43.3858,43.2492,43.3376,25769.0
2015-07-17 12:30:00,53.93,53.95,53.89,53.95,31776.0,43.3296,43.3456,43.2974,43.3456,31776.0
2015-07-17 13:00:00,53.95,53.97,53.88,53.93,43965.0,43.3456,43.3617,43.2894,43.3296,43965.0
2015-07-17 13:30:00,53.92,54.05,53.89,54.05,53651.0,43.3215,43.426,43.2974,43.426,53651.0
2015-07-17 14:00:00,54.06,54.23,54.06,54.23,30218.0,43.434,43.5706,43.434,43.5706,30218.0
2015-07-17 14:30:00,54.24,54.24,54.02,54.03,40155.0,43.5786,43.5786,43.4019,43.4099,40155.0
2015-07-17 15:00:00,54.02,54.11,53.97,54.03,133377.0,43.4019,43.4742,43.3617,43.4099,133377.0
2015-07-17 15:30:00,54.03,54.3,54.01,54.19,177625.0,43.4099,43.6269,43.3939,43.5385,177625.0
2015-07-20 09:30:00,54.22,54.27,53.7,54.11,33889.0,43.5626,43.6028,43.1448,43.4742,33889.0
2015-07-20 10:00:00,54.08,54.32,53.95,54.24,39568.0,43.4501,43.6429,43.3456,43.5786,39568.0
2015-07-20 10:30:00,54.24,54.32,54.16,54.32,24395.0,43.5786,43.6429,43.5144,43.6429,24395.0
2015-07-20 11:00:00,54.27,54.4,54.27,54.36,31583.0,43.6028,43.7072,43.6028,43.6751,31583.0
2015-07-20 11:30:00,54.34,54.34,54.1,54.19,34924.0,43.659,43.659,43.4662,43.5385,34924.0
2015-07-20 12:00:00,54.18,54.36,54.15,54.21,18547.0,43.5304,43.6751,43.5063,43.5545,18547.0
2015-07-20 12:30:00,54.2,54.33,54.2,54.23,14896.0,43.5465,43.651,43.5465,43.5706,14896.0
2015-07-20 13:00:00,54.23,54.32,54.18,54.26,14950.0,43.5706,43.6429,43.5304,43.5947,14950.0
2015-07-20 13:30:00,54.27,54.3,54.2,54.25,19334.0,43.6028,43.6269,43.5465,43.5867,19334.0
2015-07-20 14:00:00,54.25,54.31,54.17,54.28,16757.0,43.5867,43.6349,43.5224,43.6108,16757.0
2015-07-20 14:30:00,54.28,54.28,54.11,54.13,23682.0,43.6108,43.6108,43.4742,43.4903,23682.0
2015-07-20 15:00:00,54.12,54.13,54.02,54.04,37468.0,43.4822,43.4903,43.4019,43.418,37468.0
2015-07-20 15:30:00,54.05,54.11,53.94,54.01,109156.0,43.426,43.4742,43.3376,43.3939,109156.0
2015-07-21 09:30:00,53.77,54.01,53.7,53.9,50811.0,43.201,43.3939,43.1448,43.3055,50811.0
2015-07-21 10:00:00,53.89,54.35,53.86,54.33,76268.0,43.2974,43.667,43.2733,43.651,76268.0
2015-07-21 10:30:00,54.32,54.33,53.72,53.77,71778.0,43.6429,43.651,43.1609,43.201,71778.0
2015-07-21 11:00:00,53.79,53.85,53.53,53.63,89452.0,43.2171,43.2653,43.0082,43.0885,89452.0
2015-07-21 11:30:00,53.63,53.73,53.33,53.35,94016.0,43.0885,43.1689,42.8475,42.8636,94016.0
2015-07-21 12:00:00,53.35,53.62,53.33,53.62,34336.0,42.8636,43.0805,42.8475,43.0805,34336.0
2015-07-21 12:30:00,53.61,53.64,53.56,53.6,21113.0,43.0725,43.0966,43.0323,43.0644,21113.0
2015-07-21 13:00:00,53.59,53.59,53.43,53.52,23295.0,43.0564,43.0564,42.9279,43.0002,23295.0
2015-07-21 13:30:00,53.53,53.56,53.47,53.53,25475.0,43.0082,43.0323,42.96,43.0082,25475.0
2015-07-21 14:00:00,53.52,53.67,53.4,53.64,37963.0,43.0002,43.1207,42.9038,43.0966,37963.0
2015-07-21 14:30:00,53.66,53.66,53.49,53.5,42072.0,43.1127,43.1127,42.9761,42.9841,42072.0
2015-07-21 15:00:00,53.5,53.52,53.34,53.35,59403.0,42.9841,43.0002,42.8556,42.8636,59403.0
2015-07-21 15:30:00,53.35,53.62,53.35,53.5,85171.0,42.8636,43.0805,42.8636,42.9841,85171.0
2015-07-22 09:30:00,53.27,53.51,52.93,53.46,59741.0,42.7993,42.9921,42.5261,42.952,59741.0
2015-07-22 10:00:00,53.45,53.56,53.39,53.5,27722.0,42.9439,43.0323,42.8957,42.9841,27722.0
2015-07-22 10:30:00,53.51,53.56,53.28,53.55,68665.0,42.9921,43.0323,42.8073,43.0243,68665.0
2015-07-22 11:00:00,53.55,53.82,53.54,53.81,74192.0,43.0243,43.2412,43.0162,43.2332,74192.0
2015-07-22 11:30:00,53.82,53.94,53.77,53.92,47201.0,43.2412,43.3376,43.201,43.3215,47201.0
2015-07-22 12:00:00,53.92,53.93,53.73,53.75,29939.0,43.3215,43.3296,43.1689,43.185,29939.0
2015-07-22 12:30:00,53.75,53.9,53.65,53.88,31162.0,43.185,43.3055,43.1046,43.2894,31162.0
2015-07-22 13:00:00,53.87,53.87,53.74,53.81,52743.0,43.2814,43.2814,43.1769,43.2332,52743.0
2015-07-22 13:30:00,53.82,53.85,53.73,53.8,22899.0,43.2412,43.2653,43.1689,43.2251,22899.0
2015-07-22 14:00:00,53.81,53.94,53.8,53.91,36863.0,43.2332,43.3376,43.2251,43.3135,36863.0
2015-07-22 14:30:00,53.91,54.02,53.83,53.85,34027.0,43.3135,43.4019,43.2492,43.2653,34027.0
2015-07-22 15:00:00,53.83,53.86,53.76,53.84,26271.0,43.2492,43.2733,43.193,43.2573,26271.0
2015-07-22 15:30:00,53.82,53.83,53.65,53.73,91388.0,43.2412,43.2492,43.1046,43.1689,91388.0
2015-07-23 09:30:00,53.56,53.82,53.29,53.6,91405.0,43.0323,43.2412,42.8154,43.0644,91405.0
2015-07-23 10:00:00,53.6,53.61,53.48,53.48,47111.0,43.0644,43.0725,42.968,42.968,47111.0
2015-07-23 10:30:00,53.48,53.55,53.46,53.48,33344.0,42.968,43.0243,42.952,42.968,33344.0
2015-07-23 11:00:00,53.47,53.54,53.2,53.21,42688.0,42.96,43.0162,42.7431,42.7511,42688.0
2015-07-23 11:30:00,53.19,53.22,52.85,52.85,69547.0,42.735,42.7591,42.4619,42.4619,69547.0
2015-07-23 12:00:00,52.87,52.91,52.65,52.7,79464.0,42.4779,42.5101,42.3012,42.3413,79464.0
2015-07-23 12:30:00,52.7,52.83,52.42,52.51,85096.0,42.3413,42.4458,42.1164,42.1887,85096.0
2015-07-23 13:00:00,52.51,52.65,52.42,52.53,55059.0,42.1887,42.3012,42.1164,42.2048,55059.0
2015-07-23 13:30:00,52.55,52.66,52.49,52.58,62205.0,42.2208,42.3092,42.1726,42.2449,62205.0
2015-07-23 14:00:00,52.57,53.14,52.54,53.1,127881.0,42.2369,42.6949,42.2128,42.6627,127881.0
2015-07-23 14:30:00,53.1,53.24,53.05,53.14,82751.0,42.6627,42.7752,42.6226,42.6949,82751.0
2015-07-23 15:00:00,53.14,53.16,53.02,53.05,108549.0,42.6949,42.7109,42.5984,42.6226,108549.0
2015-07-23 15:30:00,53.05,53.23,52.99,53.2,179006.0,42.6226,42.7672,42.5743,42.7431,179006.0
2015-07-24 09:30:00,53.18,53.18,52.6,52.72,60613.0,42.727,42.727,42.261,42.3574,60613.0
2015-07-24 10:00:00,52.71,53.07,52.5,52.51,58721.0,42.3494,42.6386,42.1807,42.1887,58721.0
2015-07-24 10:30:00,52.49,52.69,52.39,52.6,95707.0,42.1726,42.3333,42.0923,42.261,95707.0
2015-07-24 11:00:00,52.62,52.66,52.29,52.33,104295.0,42.2771,42.3092,42.0119,42.0441,104295.0
2015-07-24 11:30:00,52.34,52.53,52.34,52.44,103657.0,42.0521,42.2048,42.0521,42.1325,103657.0
2015-07-24 12:00:00,52.44,52.53,52.32,52.32,85636.0,42.1325,42.2048,42.036,42.036,85636.0
2015-07-24 12:30:00,52.33,52.52,52.32,52.38,48725.0,42.0441,42.1967,42.036,42.0842,48725.0
2015-07-24 13:00:00,52.39,52.48,52.39,52.39,40686.0,42.0923,42.1646,42.0923,42.0923,40686.0
2015-07-24 13:30:00,52.4,52.61,52.31,52.6,78936.0,42.1003,42.269,42.028,42.261,78936.0
2015-07-24 14:00:00,52.6,52.76,52.47,52.5,92109.0,42.261,42.3896,42.1566,42.1807,92109.0
2015-07-24 14:30:00,52.49,52.5,52.37,52.47,57463.0,42.1726,42.1807,42.0762,42.1566,57463.0
2015-07-24 15:00:00,52.45,52.5,52.38,52.38,75783.0,42.1405,42.1807,42.0842,42.0842,75783.0
2015-07-24 15:30:00,52.39,52.4,52.26,52.3,235101.0,42.0923,42.1003,41.9878,42.02,235101.0
2015-07-27 09:30:00,52.21,52.45,51.68,52.33,94874.0,41.9477,42.1405,41.5218,42.0441,94874.0
2015-07-27 10:00:00,52.33,52.33,52.07,52.19,79077.0,42.0441,42.0441,41.8352,41.9316,79077.0
2015-07-27 10:30:00,52.19,52.41,52.04,52.04,99586.0,41.9316,42.1084,41.8111,41.8111,99586.0
2015-07-27 11:00:00,52.05,52.12,51.94,52.01,55023.0,41.8191,41.8754,41.7307,41.787,55023.0
2015-07-27 11:30:00,52.02,52.06,51.93,52.02,39171.0,41.795,41.8271,41.7227,41.795,39171.0
2015-07-27 12:00:00,52.03,52.07,51.76,52.07,52352.0,41.803,41.8352,41.5861,41.8352,52352.0
2015-07-27 12:30:00,52.08,52.1,51.9,51.9,42189.0,41.8432,41.8593,41.6986,41.6986,42189.0
2015-07-27 13:00:00,51.9,51.97,51.73,51.77,43030.0,41.6986,41.7548,41.562,41.5941,43030.0
2015-07-27 13:30:00,51.77,51.97,51.76,51.78,51998.0,41.5941,41.7548,41.5861,41.6022,51998.0
2015-07-27 14:00:00,51.77,51.79,51.55,51.57,64139.0,41.5941,41.6102,41.4174,41.4335,64139.0
2015-07-27 14:30:00,51.57,51.91,51.53,51.84,81884.0,41.4335,41.7066,41.4013,41.6504,81884.0
2015-07-27 15:00:00,51.84,51.9,51.74,51.75,95780.0,41.6504,41.6986,41.57,41.5781,95780.0
2015-07-27 15:30:00,51.74,51.97,51.6,51.76,343536.0,41.57,41.7548,41.4576,41.5861,343536.0
2015-07-28 09:30:00,53.5,54.19,53.06,53.24,564735.0,42.9841,43.5385,42.6306,42.7752,564735.0
2015-07-28 10:00:00,53.25,53.83,52.74,52.74,322553.0,42.7832,43.2492,42.3735,42.3735,322553.0
2015-07-28 10:30:00,52.83,53.32,50.26,52.0,473620.0,42.4458,42.8395,40.381,41.7789,473620.0
2015-07-28 11:00:00,52.0,52.16,51.24,52.07,244291.0,41.7789,41.9075,41.1683,41.8352,244291.0
2015-07-28 11:30:00,52.08,52.32,51.84,52.22,129992.0,41.8432,42.036,41.6504,41.9557,129992.0
2015-07-28 12:00:00,52.23,52.37,51.94,52.18,98148.0,41.9637,42.0762,41.7307,41.9236,98148.0
2015-07-28 12:30:00,52.16,52.16,51.61,51.74,114808.0,41.9075,41.9075,41.4656,41.57,114808.0
2015-07-28 13:00:00,51.75,51.83,51.65,51.69,175679.0,41.5781,41.6424,41.4977,41.5299,175679.0
2015-07-28 13:30:00,51.69,52.0,51.65,51.93,95928.0,41.5299,41.7789,41.4977,41.7227,95928.0
2015-07-28 14:00:00,51.93,52.16,51.84,52.16,219186.0,41.7227,41.9075,41.6504,41.9075,219186.0
2015-07-28 14:30:00,52.15,52.45,52.14,52.41,171703.0,41.8995,42.1405,41.8914,42.1084,171703.0
2015-07-28 15:00:00,52.43,52.5,52.27,52.37,189708.0,42.1244,42.1807,41.9959,42.0762,189708.0
2015-07-28 15:30:00,52.37,52.44,52.1,52.26,463017.0,42.0762,42.1325,41.8593,41.9878,463017.0
2015-07-29 09:30:00,52.32,53.35,52.32,53.35,256246.0,42.036,42.8636,42.036,42.8636,256246.0
2015-07-29 10:00:00,53.37,53.9,53.19,53.68,283190.0,42.8797,43.3055,42.735,43.1287,283190.0
2015-07-29 10:30:00,53.69,54.37,53.66,54.35,227376.0,43.1368,43.6831,43.1127,43.667,227376.0
2015-07-29 11:00:00,54.36,54.68,54.15,54.47,117846.0,43.6751,43.9322,43.5063,43.7634,117846.0
2015-07-29 11:30:00,54.48,54.54,54.32,54.54,86113.0,43.7715,43.8197,43.6429,43.8197,86113.0
2015-07-29 12:00:00,54.57,54.59,54.19,54.38,114442.0,43.8438,43.8599,43.5385,43.6911,114442.0
2015-07-29 12:30:00,54.38,54.49,54.18,54.24,69310.0,43.6911,43.7795,43.5304,43.5786,69310.0
2015-07-29 13:00:00,54.24,54.36,54.05,54.21,138794.0,43.5786,43.6751,43.426,43.5545,138794.0
2015-07-29 13:30:00,54.22,54.34,54.09,54.25,77957.0,43.5626,43.659,43.4581,43.5867,77957.0
2015-07-29 14:00:00,54.25,54.71,54.23,54.61,99452.0,43.5867,43.9563,43.5706,43.8759,99452.0
2015-07-29 14:30:00,54.6,54.87,54.58,54.81,102753.0,43.8679,44.0848,43.8518,44.0366,102753.0
2015-07-29 15:00:00,54.82,54.99,54.77,54.96,124874.0,44.0446,44.1812,44.0045,44.1571,124874.0
2015-07-29 15:30:00,54.95,55.02,54.77,54.9,313914.0,44.1491,44.2053,44.0045,44.1089,313914.0
2015-07-30 09:30:00,54.52,54.94,54.13,54.34,81586.0,43.8036,44.1411,43.4903,43.659,81586.0
2015-07-30 10:00:00,54.32,54.82,54.27,54.52,78168.0,43.6429,44.0446,43.6028,43.8036,78168.0
2015-07-30 10:30:00,54.54,54.61,54.19,54.23,78498.0,43.8197,43.8759,43.5385,43.5706,78498.0
2015-07-30 11:00:00,54.22,54.58,54.17,54.39,84410.0,43.5626,43.8518,43.5224,43.6992,84410.0
2015-07-30 11:30:00,54.41,54.42,53.97,54.22,88684.0,43.7152,43.7233,43.3617,43.5626,88684.0
2015-07-30 12:00:00,54.2,54.38,54.17,54.25,24881.0,43.5465,43.6911,43.5224,43.5867,24881.0
2015-07-30 12:30:00,54.26,54.41,54.15,54.32,22932.0,43.5947,43.7152,43.5063,43.6429,22932.0
2015-07-30 13:00:00,54.34,54.35,54.09,54.14,30120.0,43.659,43.667,43.4581,43.4983,30120.0
2015-07-30 13:30:00,54.14,54.53,54.14,54.49,43061.0,43.4983,43.8116,43.4983,43.7795,43061.0
2015-07-30 14:00:00,54.52,54.74,54.5,54.74,46336.0,43.8036,43.9804,43.7875,43.9804,46336.0
2015-07-30 14:30:00,54.72,55.0,54.72,54.98,53994.0,43.9643,44.1893,43.9643,44.1732,53994.0
2015-07-30 15:00:00,54.98,55.04,54.91,55.0,68641.0,44.1732,44.2214,44.117,44.1893,68641.0
2015-07-30 15:30:00,55.0,55.0,54.85,54.89,153493.0,44.1893,44.1893,44.0687,44.1009,153493.0
2015-07-31 09:30:00,55.05,55.11,54.56,54.7,90680.0,44.2294,44.2776,43.8357,43.9482,90680.0
2015-07-31 10:00:00,54.7,55.01,54.61,54.86,49789.0,43.9482,44.1973,43.8759,44.0768,49789.0
2015-07-31 10:30:00,54.86,54.96,54.79,54.84,37031.0,44.0768,44.1571,44.0205,44.0607,37031.0
2015-07-31 11:00:00,54.82,54.91,54.73,54.76,28301.0,44.0446,44.117,43.9723,43.9964,28301.0
2015-07-31 11:30:00,54.76,54.85,54.61,54.66,35017.0,43.9964,44.0687,43.8759,43.9161,35017.0
2015-07-31 12:00:00,54.67,54.89,54.66,54.78,26173.0,43.9241,44.1009,43.9161,44.0125,26173.0
2015-07-31 12:30:00,54.82,54.88,54.71,54.79,42030.0,44.0446,44.0928,43.9563,44.0205,42030.0
2015-07-31 13:00:00,54.78,54.9,54.75,54.75,39492.0,44.0125,44.1089,43.9884,43.9884,39492.0
2015-07-31 13:30:00,54.78,54.9,54.76,54.88,31843.0,44.0125,44.1089,43.9964,44.0928,31843.0
2015-07-31 14:00:00,54.89,55.0,54.89,54.96,30325.0,44.1009,44.1893,44.1009,44.1571,30325.0
2015-07-31 14:30:00,54.96,55.02,54.9,55.01,44474.0,44.1571,44.2053,44.1089,44.1973,44474.0
2015-07-31 15:00:00,55.01,55.02,54.93,54.97,55576.0,44.1973,44.2053,44.133,44.1652,55576.0
2015-07-31 15:30:00,54.98,55.07,54.97,55.01,167631.0,44.1732,44.2455,44.1652,44.1973,167631.0
2015-08-03 09:30:00,54.97,55.04,54.16,54.2,31708.0,44.1652,44.2214,43.5144,43.5465,31708.0
2015-08-03 10:00:00,54.2,54.52,54.04,54.39,34017.0,43.5465,43.8036,43.418,43.6992,34017.0
2015-08-03 10:30:00,54.39,54.82,54.37,54.8,44546.0,43.6992,44.0446,43.6831,44.0286,44546.0
2015-08-03 11:00:00,54.78,54.78,54.54,54.65,36543.0,44.0125,44.0125,43.8197,43.9081,36543.0
2015-08-03 11:30:00,54.65,54.73,54.6,54.65,33182.0,43.9081,43.9723,43.8679,43.9081,33182.0
2015-08-03 12:00:00,54.64,54.66,54.46,54.63,24530.0,43.9,43.9161,43.7554,43.892,24530.0
2015-08-03 12:30:00,54.61,54.62,54.25,54.33,29656.0,43.8759,43.884,43.5867,43.651,29656.0
2015-08-03 13:00:00,54.33,54.38,54.25,54.38,22902.0,43.651,43.6911,43.5867,43.6911,22902.0
2015-08-03 13:30:00,54.39,54.49,54.35,54.43,31901.0,43.6992,43.7795,43.667,43.7313,31901.0
2015-08-03 14:00:00,54.43,54.5,54.24,54.27,34568.0,43.7313,43.7875,43.5786,43.6028,34568.0
2015-08-03 14:30:00,54.27,54.28,54.1,54.14,69024.0,43.6028,43.6108,43.4662,43.4983,69024.0
2015-08-03 15:00:00,54.15,54.4,54.13,54.39,49714.0,43.5063,43.7072,43.4903,43.6992,49714.0
2015-08-03 15:30:00,54.4,54.6,54.37,54.58,157754.0,43.7072,43.8679,43.6831,43.8518,157754.0
2015-08-04 09:30:00,54.67,54.99,54.65,54.65,52205.0,43.9241,44.1812,43.9081,43.9081,52205.0
2015-08-04 10:00:00,54.65,55.06,54.56,54.82,65114.0,43.9081,44.2375,43.8357,44.0446,65114.0
2015-08-04 10:30:00,54.83,55.06,54.83,54.94,38377.0,44.0527,44.2375,44.0527,44.1411,38377.0
2015-08-04 11:00:00,54.95,55.15,54.9,54.93,30305.0,44.1491,44.3098,44.1089,44.133,30305.0
2015-08-04 11:30:00,54.93,54.98,54.79,54.8,27750.0,44.133,44.1732,44.0205,44.0286,27750.0
2015-08-04 12:00:00,54.8,54.82,54.6,54.69,19300.0,44.0286,44.0446,43.8679,43.9402,19300.0
2015-08-04 12:30:00,54.71,54.71,54.51,54.53,21682.0,43.9563,43.9563,43.7956,43.8116,21682.0
2015-08-04 13:00:00,54.52,54.54,54.45,54.51,17258.0,43.8036,43.8197,43.7474,43.7956,17258.0
2015-08-04 13:30:00,54.51,54.52,54.3,54.31,16155.0,43.7956,43.8036,43.6269,43.6349,16155.0
2015-08-04 14:00:00,54.32,54.39,54.2,54.37,29001.0,43.6429,43.6992,43.5465,43.6831,29001.0
2015-08-04 14:30:00,54.38,54.48,54.3,54.4,23842.0,43.6911,43.7715,43.6269,43.7072,23842.0
2015-08-04 15:00:00,54.41,54.47,54.37,54.38,32346.0,43.7152,43.7634,43.6831,43.6911,32346.0
2015-08-04 15:30:00,54.37,54.46,54.35,54.46,78871.0,43.6831,43.7554,43.667,43.7554,78871.0
2015-08-05 09:30:00,54.85,55.38,54.85,55.32,21843.0,44.0687,44.4946,44.0687,44.4464,21843.0
2015-08-05 10:00:00,55.35,55.64,55.15,55.58,99763.0,44.4705,44.7035,44.3098,44.6553,99763.0
2015-08-05 10:30:00,55.59,55.88,55.54,55.75,53191.0,44.6633,44.8963,44.6231,44.7918,53191.0
2015-08-05 11:00:00,55.75,55.85,55.63,55.76,52343.0,44.7918,44.8722,44.6954,44.7999,52343.0
2015-08-05 11:30:00,55.77,55.78,55.63,55.66,40899.0,44.8079,44.8159,44.6954,44.7195,40899.0
2015-08-05 12:00:00,55.68,55.76,55.57,55.68,51628.0,44.7356,44.7999,44.6472,44.7356,51628.0
2015-08-05 12:30:00,55.71,55.79,55.57,55.79,37883.0,44.7597,44.824,44.6472,44.824,37883.0
2015-08-05 13:00:00,55.78,55.8,55.62,55.77,34332.0,44.8159,44.832,44.6874,44.8079,34332.0
2015-08-05 13:30:00,55.76,55.81,55.68,55.79,37616.0,44.7999,44.8401,44.7356,44.824,37616.0
2015-08-05 14:00:00,55.79,56.0,55.77,55.94,44546.0,44.824,44.9927,44.8079,44.9445,44546.0
2015-08-05 14:30:00,55.94,55.99,55.77,55.78,52937.0,44.9445,44.9847,44.8079,44.8159,52937.0
2015-08-05 15:00:00,55.77,55.92,55.76,55.86,59515.0,44.8079,44.9284,44.7999,44.8802,59515.0
2015-08-05 15:30:00,55.85,55.86,55.7,55.75,157929.0,44.8722,44.8802,44.7517,44.7918,157929.0
2015-08-06 09:30:00,55.74,55.75,55.21,55.72,51570.0,44.7838,44.7918,44.358,44.7677,51570.0
2015-08-06 10:00:00,55.71,55.77,55.42,55.48,51411.0,44.7597,44.8079,44.5267,44.5749,51411.0
2015-08-06 10:30:00,55.48,55.78,55.3,55.48,102948.0,44.5749,44.8159,44.4303,44.5749,102948.0
2015-08-06 11:00:00,55.47,55.66,55.41,55.42,31455.0,44.5669,44.7195,44.5187,44.5267,31455.0
2015-08-06 11:30:00,55.44,55.44,55.28,55.42,31301.0,44.5428,44.5428,44.4142,44.5267,31301.0
2015-08-06 12:00:00,55.4,55.62,55.4,55.58,28232.0,44.5106,44.6874,44.5106,44.6553,28232.0
2015-08-06 12:30:00,55.55,55.65,55.5,55.61,41220.0,44.6312,44.7115,44.591,44.6794,41220.0
2015-08-06 13:00:00,55.62,55.95,55.61,55.81,74594.0,44.6874,44.9525,44.6794,44.8401,74594.0
2015-08-06 13:30:00,55.84,55.86,55.75,55.82,27232.0,44.8642,44.8802,44.7918,44.8481,27232.0
2015-08-06 14:00:00,55.82,56.05,55.8,56.04,45874.0,44.8481,45.0329,44.832,45.0248,45874.0
2015-08-06 14:30:00,56.05,56.15,56.04,56.13,51504.0,45.0329,45.1132,45.0248,45.0972,51504.0
2015-08-06 15:00:00,56.13,56.31,56.06,56.24,112551.0,45.0972,45.2418,45.0409,45.1855,112551.0
2015-08-06 15:30:00,56.24,56.35,56.22,56.28,200884.0,45.1855,45.2739,45.1695,45.2177,200884.0
2015-08-07 09:30:00,56.18,56.78,56.03,56.46,50124.0,45.1373,45.6194,45.0168,45.3623,50124.0
2015-08-07 10:00:00,56.47,56.8,56.31,56.7,66981.0,45.3703,45.6355,45.2418,45.5551,66981.0
2015-08-07 10:30:00,56.7,56.85,56.6,56.78,63347.0,45.5551,45.6756,45.4748,45.6194,63347.0
2015-08-07 11:00:00,56.79,56.82,56.49,56.6,69864.0,45.6274,45.6515,45.3864,45.4748,69864.0
2015-08-07 11:30:00,56.62,57.02,56.52,57.01,73610.0,45.4908,45.8122,45.4105,45.8042,73610.0
2015-08-07 12:00:00,57.01,57.15,56.98,57.09,107309.0,45.8042,45.9167,45.7801,45.8685,107309.0
2015-08-07 12:30:00,57.09,57.11,56.9,57.05,65322.0,45.8685,45.8845,45.7158,45.8363,65322.0
2015-08-07 13:00:00,57.05,57.05,56.59,56.67,63682.0,45.8363,45.8363,45.4667,45.531,63682.0
2015-08-07 13:30:00,56.68,56.85,56.68,56.73,57211.0,45.539,45.6756,45.539,45.5792,57211.0
2015-08-07 14:00:00,56.71,56.99,56.68,56.93,60207.0,45.5631,45.7881,45.539,45.7399,60207.0
2015-08-07 14:30:00,56.93,57.05,56.81,57.03,63896.0,45.7399,45.8363,45.6435,45.8202,63896.0
2015-08-07 15:00:00,57.04,57.04,56.88,56.97,97885.0,45.8283,45.8283,45.6997,45.772,97885.0
2015-08-07 15:30:00,56.97,57.06,56.76,56.94,187509.0,45.772,45.8444,45.6033,45.7479,187509.0
2015-08-10 09:30:00,57.14,57.25,56.83,57.08,73975.0,45.9086,45.997,45.6596,45.8604,73975.0
2015-08-10 10:00:00,57.13,57.4,56.89,57.18,108706.0,45.9006,46.1175,45.7078,45.9408,108706.0
2015-08-10 10:30:00,57.19,57.3,56.99,57.14,38403.0,45.9488,46.0372,45.7881,45.9086,38403.0
2015-08-10 11:00:00,57.16,57.4,57.1,57.3,46141.0,45.9247,46.1175,45.8765,46.0372,46141.0
2015-08-10 11:30:00,57.32,57.53,57.27,57.46,46502.0,46.0532,46.222,46.0131,46.1657,46502.0
2015-08-10 12:00:00,57.51,57.62,57.39,57.62,22098.0,46.2059,46.2943,46.1095,46.2943,22098.0
2015-08-10 12:30:00,57.61,57.74,57.58,57.69,31400.0,46.2862,46.3907,46.2621,46.3505,31400.0
2015-08-10 13:00:00,57.66,57.68,57.47,57.52,24436.0,46.3264,46.3425,46.1738,46.2139,24436.0
2015-08-10 13:30:00,57.49,57.72,57.49,57.61,73384.0,46.1898,46.3746,46.1898,46.2862,73384.0
2015-08-10 14:00:00,57.61,57.73,57.51,57.69,68499.0,46.2862,46.3827,46.2059,46.3505,68499.0
2015-08-10 14:30:00,57.68,57.79,57.64,57.72,49879.0,46.3425,46.4309,46.3103,46.3746,49879.0
2015-08-10 15:00:00,57.71,57.86,57.7,57.84,52440.0,46.3666,46.4871,46.3586,46.471,52440.0
2015-08-10 15:30:00,57.84,57.9,57.8,57.86,116634.0,46.471,46.5192,46.4389,46.4871,116634.0
2015-08-11 09:30:00,57.18,57.63,57.18,57.39,64707.0,45.9408,46.3023,45.9408,46.1095,64707.0
2015-08-11 10:00:00,57.35,57.46,57.27,57.35,41715.0,46.0773,46.1657,46.0131,46.0773,41715.0
2015-08-11 10:30:00,57.33,57.44,57.32,57.38,36272.0,46.0613,46.1497,46.0532,46.1015,36272.0
2015-08-11 11:00:00,57.36,57.39,57.02,57.09,27187.0,46.0854,46.1095,45.8122,45.8685,27187.0
2015-08-11 11:30:00,57.07,57.21,56.89,56.95,41505.0,45.8524,45.9649,45.7078,45.756,41505.0
2015-08-11 12:00:00,56.99,57.14,56.92,57.08,29743.0,45.7881,45.9086,45.7319,45.8604,29743.0
2015-08-11 12:30:00,57.08,57.17,56.86,56.89,15733.0,45.8604,45.9327,45.6837,45.7078,15733.0
2015-08-11 13:00:00,56.92,56.96,56.72,56.88,13100.0,45.7319,45.764,45.5712,45.6997,13100.0
2015-08-11 13:30:00,56.88,56.99,56.88,56.9,13183.0,45.6997,45.7881,45.6997,45.7158,13183.0
2015-08-11 14:00:00,56.9,56.97,56.82,56.92,21887.0,45.7158,45.772,45.6515,45.7319,21887.0
2015-08-11 14:30:00,56.9,57.03,56.88,57.02,15514.0,45.7158,45.8202,45.6997,45.8122,15514.0
2015-08-11 15:00:00,57.01,57.07,56.95,57.03,33246.0,45.8042,45.8524,45.756,45.8202,33246.0
2015-08-11 15:30:00,57.03,57.12,57.02,57.05,89127.0,45.8202,45.8926,45.8122,45.8363,89127.0
2015-08-12 09:30:00,56.81,56.81,56.25,56.38,54880.0,45.7432,45.7432,45.2923,45.397,54880.0
2015-08-12 10:00:00,56.37,56.39,55.68,55.83,95570.0,45.3889,45.405,44.8333,44.9541,95570.0
2015-08-12 10:30:00,55.82,55.87,55.66,55.7,70539.0,44.9461,44.9863,44.8172,44.8494,70539.0
2015-08-12 11:00:00,55.7,55.8,55.62,55.64,49287.0,44.8494,44.93,44.785,44.8011,49287.0
2015-08-12 11:30:00,55.62,55.79,55.54,55.59,31278.0,44.785,44.9219,44.7206,44.7609,31278.0
2015-08-12 12:00:00,55.56,55.56,54.44,54.57,245320.0,44.7367,44.7367,43.8349,43.9396,245320.0
2015-08-12 12:30:00,54.52,54.81,54.14,54.58,116082.0,43.8993,44.1328,43.5933,43.9476,116082.0
2015-08-12 13:00:00,54.58,54.86,54.55,54.6,79274.0,43.9476,44.1731,43.9235,43.9637,79274.0
2015-08-12 13:30:00,54.61,54.93,54.61,54.82,64677.0,43.9718,44.2294,43.9718,44.1409,64677.0
2015-08-12 14:00:00,54.83,54.83,54.35,54.35,85782.0,44.1489,44.1489,43.7624,43.7624,85782.0
2015-08-12 14:30:00,54.36,54.69,54.32,54.67,112610.0,43.7705,44.0362,43.7383,44.0201,112610.0
2015-08-12 15:00:00,54.7,55.13,54.7,55.03,122499.0,44.0442,44.3905,44.0442,44.31,122499.0
2015-08-12 15:30:00,55.02,55.11,54.85,54.92,258972.0,44.3019,44.3744,44.165,44.2214,258972.0
2015-08-13 09:30:00,54.75,54.92,54.38,54.66,89250.0,44.0845,44.2214,43.7866,44.012,89250.0
2015-08-13 10:00:00,54.66,54.8,54.16,54.18,173112.0,44.012,44.1248,43.6094,43.6255,173112.0
2015-08-13 10:30:00,54.17,54.47,54.05,54.25,115787.0,43.6175,43.859,43.5209,43.6819,115787.0
2015-08-13 11:00:00,54.23,54.25,53.88,53.98,59202.0,43.6658,43.6819,43.384,43.4645,59202.0
2015-08-13 11:30:00,54.01,54.09,53.84,54.07,54229.0,43.4887,43.5531,43.3518,43.537,54229.0
2015-08-13 12:00:00,54.09,54.52,54.09,54.52,42805.0,43.5531,43.8993,43.5531,43.8993,42805.0
2015-08-13 12:30:00,54.53,54.62,54.47,54.52,18200.0,43.9074,43.9798,43.859,43.8993,18200.0
2015-08-13 13:00:00,54.53,54.55,54.35,54.37,64666.0,43.9074,43.9235,43.7624,43.7785,64666.0
2015-08-13 13:30:00,54.37,54.39,54.23,54.39,31855.0,43.7785,43.7946,43.6658,43.7946,31855.0
2015-08-13 14:00:00,54.41,54.51,54.35,54.37,28066.0,43.8107,43.8913,43.7624,43.7785,28066.0
2015-08-13 14:30:00,54.4,54.53,54.33,54.46,35393.0,43.8027,43.9074,43.7463,43.851,35393.0
2015-08-13 15:00:00,54.49,54.58,54.46,54.46,68187.0,43.8751,43.9476,43.851,43.851,68187.0
2015-08-13 15:30:00,54.46,54.47,54.24,54.29,138385.0,43.851,43.859,43.6738,43.7141,138385.0
2015-08-14 09:30:00,54.49,54.74,54.04,54.24,100305.0,43.8751,44.0764,43.5128,43.6738,100305.0
2015-08-14 10:00:00,54.23,54.6,54.11,54.36,128451.0,43.6658,43.9637,43.5692,43.7705,128451.0
2015-08-14 10:30:00,54.35,54.54,54.32,54.44,73888.0,43.7624,43.9154,43.7383,43.8349,73888.0
2015-08-14 11:00:00,54.42,54.54,54.35,54.48,78165.0,43.8188,43.9154,43.7624,43.8671,78165.0
2015-08-14 11:30:00,54.46,54.46,54.28,54.33,47656.0,43.851,43.851,43.7061,43.7463,47656.0
2015-08-14 12:00:00,54.31,54.33,54.16,54.28,31784.0,43.7302,43.7463,43.6094,43.7061,31784.0
2015-08-14 12:30:00,54.28,54.32,54.03,54.18,21015.0,43.7061,43.7383,43.5048,43.6255,21015.0
2015-08-14 13:00:00,54.2,54.37,54.11,54.32,27795.0,43.6416,43.7785,43.5692,43.7383,27795.0
2015-08-14 13:30:00,54.33,54.41,54.25,54.4,22954.0,43.7463,43.8107,43.6819,43.8027,22954.0
2015-08-14 14:00:00,54.41,54.52,54.38,54.49,35010.0,43.8107,43.8993,43.7866,43.8751,35010.0
2015-08-14 14:30:00,54.48,54.56,54.43,54.51,38470.0,43.8671,43.9315,43.8268,43.8913,38470.0
2015-08-14 15:00:00,54.52,54.7,54.52,54.65,71182.0,43.8993,44.0442,43.8993,44.004,71182.0
2015-08-14 15:30:00,54.66,54.74,54.53,54.64,214699.0,44.012,44.0764,43.9074,43.9959,214699.0
2015-08-17 09:30:00,54.31,54.33,53.33,53.51,70888.0,43.7302,43.7463,42.9411,43.0861,70888.0
2015-08-17 10:00:00,53.51,53.69,53.22,53.4,133004.0,43.0861,43.231,42.8525,42.9975,133004.0
2015-08-17 10:30:00,53.43,53.47,53.06,53.21,99585.0,43.0216,43.0538,42.7237,42.8445,99585.0
2015-08-17 11:00:00,53.23,53.58,53.22,53.41,61522.0,42.8606,43.1424,42.8525,43.0055,61522.0
2015-08-17 11:30:00,53.39,53.48,53.27,53.35,46495.0,42.9894,43.0619,42.8928,42.9572,46495.0
2015-08-17 12:00:00,53.34,53.52,53.32,53.46,33133.0,42.9492,43.0941,42.9331,43.0458,33133.0
2015-08-17 12:30:00,53.46,53.61,53.46,53.54,26783.0,43.0458,43.1666,43.0458,43.1102,26783.0
2015-08-17 13:00:00,53.55,53.55,53.35,53.46,55199.0,43.1183,43.1183,42.9572,43.0458,55199.0
2015-08-17 13:30:00,53.46,53.56,53.43,53.5,47676.0,43.0458,43.1263,43.0216,43.078,47676.0
2015-08-17 14:00:00,53.51,53.51,53.24,53.26,59336.0,43.0861,43.0861,42.8687,42.8848,59336.0
2015-08-17 14:30:00,53.27,53.56,53.26,53.46,64511.0,42.8928,43.1263,42.8848,43.0458,64511.0
2015-08-17 15:00:00,53.46,53.73,53.45,53.7,81681.0,43.0458,43.2632,43.0377,43.239,81681.0
2015-08-17 15:30:00,53.7,53.76,53.61,53.73,213402.0,43.239,43.2874,43.1666,43.2632,213402.0
2015-08-18 09:30:00,53.54,53.77,53.32,53.38,41890.0,43.1102,43.2954,42.9331,42.9814,41890.0
2015-08-18 10:00:00,53.37,53.58,53.26,53.26,43812.0,42.9733,43.1424,42.8848,42.8848,43812.0
2015-08-18 10:30:00,53.26,53.49,53.14,53.21,140571.0,42.8848,43.07,42.7881,42.8445,140571.0
2015-08-18 11:00:00,53.22,53.34,53.13,53.27,79093.0,42.8525,42.9492,42.7801,42.8928,79093.0
2015-08-18 11:30:00,53.29,53.3,53.06,53.08,36522.0,42.9089,42.917,42.7237,42.7398,36522.0
2015-08-18 12:00:00,53.09,53.15,53.06,53.13,17462.0,42.7479,42.7962,42.7237,42.7801,17462.0
2015-08-18 12:30:00,53.13,53.22,53.04,53.04,25228.0,42.7801,42.8525,42.7076,42.7076,25228.0
2015-08-18 13:00:00,53.05,53.07,52.9,52.95,27672.0,42.7157,42.7318,42.5949,42.6351,27672.0
2015-08-18 13:30:00,52.95,53.19,52.92,53.19,17276.0,42.6351,42.8284,42.611,42.8284,17276.0
2015-08-18 14:00:00,53.2,53.32,53.18,53.22,43127.0,42.8364,42.9331,42.8203,42.8525,43127.0
2015-08-18 14:30:00,53.25,53.35,53.23,53.26,42439.0,42.8767,42.9572,42.8606,42.8848,42439.0
2015-08-18 15:00:00,53.25,53.32,53.23,53.27,74664.0,42.8767,42.9331,42.8606,42.8928,74664.0
2015-08-18 15:30:00,53.26,53.31,53.18,53.2,97640.0,42.8848,42.925,42.8203,42.8364,97640.0
2015-08-19 09:30:00,53.0,53.01,51.88,52.53,143074.0,42.6754,42.6835,41.7736,42.297,143074.0
2015-08-19 10:00:00,52.49,52.61,52.22,52.24,85327.0,42.2648,42.3614,42.0474,42.0635,85327.0
2015-08-19 10:30:00,52.21,52.25,51.98,52.01,77755.0,42.0393,42.0715,41.8541,41.8783,77755.0
2015-08-19 11:00:00,52.01,52.15,51.9,51.97,81570.0,41.8783,41.991,41.7897,41.8461,81570.0
2015-08-19 11:30:00,51.98,51.98,51.79,51.85,41799.0,41.8541,41.8541,41.7011,41.7494,41799.0
2015-08-19 12:00:00,51.85,51.96,51.74,51.83,37635.0,41.7494,41.838,41.6609,41.7333,37635.0
2015-08-19 12:30:00,51.85,51.97,51.74,51.82,37804.0,41.7494,41.8461,41.6609,41.7253,37804.0
2015-08-19 13:00:00,51.83,51.94,51.81,51.84,32286.0,41.7333,41.8219,41.7172,41.7414,32286.0
2015-08-19 13:30:00,51.84,52.0,51.77,51.95,48058.0,41.7414,41.8702,41.685,41.8299,48058.0
2015-08-19 14:00:00,51.93,52.34,51.9,52.22,43089.0,41.8138,42.144,41.7897,42.0474,43089.0
2015-08-19 14:30:00,52.25,52.27,52.07,52.13,70274.0,42.0715,42.0876,41.9266,41.9749,70274.0
2015-08-19 15:00:00,52.13,52.33,52.08,52.33,61710.0,41.9749,42.1359,41.9346,42.1359,61710.0
2015-08-19 15:30:00,52.34,52.36,52.02,52.02,179234.0,42.144,42.1601,41.8863,41.8863,179234.0
2015-08-20 09:30:00,51.88,52.11,51.72,52.02,87251.0,41.7736,41.9588,41.6448,41.8863,87251.0
2015-08-20 10:00:00,52.04,52.06,51.85,51.88,69514.0,41.9024,41.9185,41.7494,41.7736,69514.0
2015-08-20 10:30:00,51.89,52.36,51.82,52.36,107409.0,41.7816,42.1601,41.7253,42.1601,107409.0
2015-08-20 11:00:00,52.36,52.36,52.09,52.2,69470.0,42.1601,42.1601,41.9427,42.0312,69470.0
2015-08-20 11:30:00,52.2,52.21,52.0,52.16,91556.0,42.0312,42.0393,41.8702,41.999,91556.0
2015-08-20 12:00:00,52.15,52.25,52.07,52.11,94922.0,41.991,42.0715,41.9266,41.9588,94922.0
2015-08-20 12:30:00,52.11,52.25,52.11,52.17,57399.0,41.9588,42.0715,41.9588,42.0071,57399.0
2015-08-20 13:00:00,52.15,52.22,52.08,52.19,92354.0,41.991,42.0474,41.9346,42.0232,92354.0
2015-08-20 13:30:00,52.17,52.22,52.06,52.08,52422.0,42.0071,42.0474,41.9185,41.9346,52422.0
2015-08-20 14:00:00,52.06,52.12,51.73,51.78,126770.0,41.9185,41.9668,41.6528,41.6931,126770.0
2015-08-20 14:30:00,51.76,51.85,51.74,51.78,82689.0,41.677,41.7494,41.6609,41.6931,82689.0
2015-08-20 15:00:00,51.79,51.87,51.74,51.85,81655.0,41.7011,41.7655,41.6609,41.7494,81655.0
2015-08-20 15:30:00,51.85,51.93,51.68,51.68,269038.0,41.7494,41.8138,41.6125,41.6125,269038.0
2015-08-21 09:30:00,50.76,51.04,50.17,50.79,229286.0,40.8718,41.0972,40.3967,40.8959,229286.0
2015-08-21 10:00:00,50.79,50.9,50.46,50.63,283062.0,40.8959,40.9845,40.6302,40.7671,283062.0
2015-08-21 10:30:00,50.65,50.72,50.5,50.64,155974.0,40.7832,40.8396,40.6624,40.7751,155974.0
2015-08-21 11:00:00,50.63,50.77,50.52,50.6,138295.0,40.7671,40.8798,40.6785,40.7429,138295.0
2015-08-21 11:30:00,50.6,50.65,50.19,50.35,111653.0,40.7429,40.7832,40.4128,40.5416,111653.0
2015-08-21 12:00:00,50.38,50.59,50.11,50.17,56495.0,40.5658,40.7349,40.3484,40.3967,56495.0
2015-08-21 12:30:00,50.17,50.27,49.56,49.57,109482.0,40.3967,40.4772,39.9055,39.9136,109482.0
2015-08-21 13:00:00,49.58,49.7,49.44,49.7,110799.0,39.9216,40.0183,39.8089,40.0183,110799.0
2015-08-21 13:30:00,49.7,49.78,49.62,49.74,69327.0,40.0183,40.0827,39.9538,40.0505,69327.0
2015-08-21 14:00:00,49.76,49.93,49.38,49.39,82149.0,40.0666,40.2035,39.7606,39.7686,82149.0
2015-08-21 14:30:00,49.4,49.42,49.01,49.01,97653.0,39.7767,39.7928,39.4627,39.4627,97653.0
2015-08-21 15:00:00,49.0,49.19,48.89,49.12,133180.0,39.4546,39.6076,39.366,39.5512,133180.0
2015-08-21 15:30:00,49.1,49.17,48.82,48.83,243561.0,39.5351,39.5915,39.3097,39.3177,243561.0
2015-08-24 09:30:00,46.32,47.47,45.28,47.01,194910.0,37.2967,38.2227,36.4593,37.8523,194910.0
2015-08-24 10:00:00,47.0,48.38,46.91,47.91,135040.0,37.8442,38.9554,37.7718,38.577,135040.0
2015-08-24 10:30:00,47.89,48.11,47.41,48.02,91244.0,38.5609,38.738,38.1744,38.6655,91244.0
2015-08-24 11:00:00,48.05,48.08,47.6,47.6,79556.0,38.6897,38.7138,38.3273,38.3273,79556.0
2015-08-24 11:30:00,47.54,48.34,47.5,48.24,74297.0,38.279,38.9232,38.2468,38.8427,74297.0
2015-08-24 12:00:00,48.22,48.72,48.03,48.72,70098.0,38.8266,39.2292,38.6736,39.2292,70098.0
2015-08-24 12:30:00,48.67,48.67,48.32,48.5,52493.0,39.1889,39.1889,38.9071,39.052,52493.0
2015-08-24 13:00:00,48.53,48.66,48.27,48.3,88458.0,39.0762,39.1809,38.8668,38.891,88458.0
2015-08-24 13:30:00,48.3,48.32,47.59,47.59,63578.0,38.891,38.9071,38.3193,38.3193,63578.0
2015-08-24 14:00:00,47.59,47.67,47.3,47.46,59759.0,38.3193,38.3837,38.0858,38.2146,59759.0
2015-08-24 14:30:00,47.46,47.6,46.89,46.94,106693.0,38.2146,38.3273,37.7557,37.7959,106693.0
2015-08-24 15:00:00,46.96,47.07,46.72,46.76,137463.0,37.812,37.9006,37.6188,37.651,137463.0
2015-08-24 15:30:00,46.76,47.62,46.74,46.82,429205.0,37.651,38.3434,37.6349,37.6993,429205.0
2015-08-25 09:30:00,47.98,48.08,46.78,47.0,175259.0,38.6333,38.7138,37.6671,37.8442,175259.0
2015-08-25 10:00:00,46.96,47.14,46.87,47.03,163140.0,37.812,37.957,37.7396,37.8684,163140.0
2015-08-25 10:30:00,47.03,47.28,46.96,47.16,62704.0,37.8684,38.0697,37.812,37.9731,62704.0
2015-08-25 11:00:00,47.19,47.58,47.17,47.3,64267.0,37.9972,38.3112,37.9811,38.0858,64267.0
2015-08-25 11:30:00,47.3,47.39,47.14,47.2,79555.0,38.0858,38.1583,37.957,38.0053,79555.0
2015-08-25 12:00:00,47.21,47.41,47.21,47.41,41340.0,38.0133,38.1744,38.0133,38.1744,41340.0
2015-08-25 12:30:00,47.38,47.48,47.33,47.39,56266.0,38.1502,38.2307,38.1099,38.1583,56266.0
2015-08-25 13:00:00,47.37,47.49,47.09,47.1,43128.0,38.1422,38.2388,37.9167,37.9247,43128.0
2015-08-25 13:30:00,47.06,47.19,46.98,47.01,44366.0,37.8925,37.9972,37.8281,37.8523,44366.0
2015-08-25 14:00:00,47.02,47.09,46.87,47.03,61575.0,37.8603,37.9167,37.7396,37.8684,61575.0
2015-08-25 14:30:00,47.06,47.28,47.03,47.16,52790.0,37.8925,38.0697,37.8684,37.9731,52790.0
2015-08-25 15:00:00,47.18,47.21,46.73,46.75,101558.0,37.9892,38.0133,37.6268,37.6429,101558.0
2015-08-25 15:30:00,46.76,46.8,46.26,46.28,414192.0,37.651,37.6832,37.2484,37.2645,414192.0
2015-08-26 09:30:00,47.25,47.39,46.49,46.69,55720.0,38.0455,38.1583,37.4336,37.5946,55720.0
2015-08-26 10:00:00,46.66,46.96,46.54,46.86,42314.0,37.5705,37.812,37.4738,37.7315,42314.0
2015-08-26 10:30:00,46.9,46.98,46.64,46.65,71088.0,37.7637,37.8281,37.5544,37.5624,71088.0
2015-08-26 11:00:00,46.65,46.83,46.47,46.78,83136.0,37.5624,37.7073,37.4175,37.6671,83136.0
2015-08-26 11:30:00,46.76,46.87,46.42,46.72,55525.0,37.651,37.7396,37.3772,37.6188,55525.0
2015-08-26 12:00:00,46.69,46.87,46.63,46.63,43235.0,37.5946,37.7396,37.5463,37.5463,43235.0
2015-08-26 12:30:00,46.62,46.91,46.52,46.89,34327.0,37.5383,37.7718,37.4577,37.7557,34327.0
2015-08-26 13:00:00,46.89,47.01,46.67,46.9,56877.0,37.7557,37.8523,37.5785,37.7637,56877.0
2015-08-26 13:30:00,46.89,47.01,46.82,46.92,45731.0,37.7557,37.8523,37.6993,37.7798,45731.0
2015-08-26 14:00:00,46.89,46.95,46.71,46.76,50464.0,37.7557,37.804,37.6107,37.651,50464.0
2015-08-26 14:30:00,46.78,47.04,46.72,46.89,65485.0,37.6671,37.8764,37.6188,37.7557,65485.0
2015-08-26 15:00:00,46.88,47.21,46.77,47.06,69976.0,37.7476,38.0133,37.659,37.8925,69976.0
2015-08-26 15:30:00,47.05,47.28,46.96,47.09,219372.0,37.8845,38.0697,37.812,37.9167,219372.0
2015-08-27 09:30:00,47.59,47.77,47.37,47.52,34351.0,38.3193,38.4642,38.1422,38.2629,34351.0
2015-08-27 10:00:00,47.47,47.78,47.38,47.77,62117.0,38.2227,38.4723,38.1502,38.4642,62117.0
2015-08-27 10:30:00,47.77,48.19,47.73,48.14,70718.0,38.4642,38.8024,38.432,38.7622,70718.0
2015-08-27 11:00:00,48.17,48.35,48.11,48.21,69977.0,38.7863,38.9312,38.738,38.8185,69977.0
2015-08-27 11:30:00,48.2,48.57,48.07,48.5,67459.0,38.8105,39.1084,38.7058,39.052,67459.0
2015-08-27 12:00:00,48.52,48.66,48.45,48.52,61451.0,39.0681,39.1809,39.0118,39.0681,61451.0
2015-08-27 12:30:00,48.53,48.7,48.5,48.7,64501.0,39.0762,39.2131,39.052,39.2131,64501.0
2015-08-27 13:00:00,48.71,48.98,48.7,48.9,43218.0,39.2211,39.4385,39.2131,39.3741,43218.0
2015-08-27 13:30:00,48.89,48.91,48.45,48.58,50086.0,39.366,39.3822,39.0118,39.1164,50086.0
2015-08-27 14:00:00,48.57,48.67,48.2,48.25,47805.0,39.1084,39.1889,38.8105,38.8507,47805.0
2015-08-27 14:30:00,48.24,48.52,47.99,48.0,69337.0,38.8427,39.0681,38.6414,38.6494,69337.0
2015-08-27 15:00:00,48.03,48.4,47.89,48.33,106988.0,38.6736,38.9715,38.5609,38.9151,106988.0
2015-08-27 15:30:00,48.34,48.67,48.22,48.65,179646.0,38.9232,39.1889,38.8266,39.1728,179646.0
2015-08-28 09:30:00,48.32,48.77,48.28,48.6,64366.0,38.9071,39.2694,38.8749,39.1325,64366.0
2015-08-28 10:00:00,48.68,48.8,48.49,48.73,36679.0,39.197,39.2936,39.044,39.2372,36679.0
2015-08-28 10:30:00,48.75,48.84,48.37,48.47,35819.0,39.2533,39.3258,38.9473,39.0279,35819.0
2015-08-28 11:00:00,48.46,48.87,48.46,48.84,53355.0,39.0198,39.3499,39.0198,39.3258,53355.0
2015-08-28 11:30:00,48.82,48.89,48.62,48.65,46475.0,39.3097,39.366,39.1486,39.1728,46475.0
2015-08-28 12:00:00,48.69,48.99,48.62,48.99,36750.0,39.205,39.4466,39.1486,39.4466,36750.0
2015-08-28 12:30:00,49.0,49.08,48.85,49.01,39980.0,39.4546,39.519,39.3338,39.4627,39980.0
2015-08-28 13:00:00,49.01,49.03,48.84,48.88,50483.0,39.4627,39.4788,39.3258,39.358,50483.0
2015-08-28 13:30:00,48.88,48.94,48.62,48.85,54548.0,39.358,39.4063,39.1486,39.3338,54548.0
2015-08-28 14:00:00,48.86,49.0,48.82,48.9,58206.0,39.3419,39.4546,39.3097,39.3741,58206.0
2015-08-28 14:30:00,48.92,48.93,48.71,48.82,66643.0,39.3902,39.3983,39.2211,39.3097,66643.0
2015-08-28 15:00:00,48.83,48.91,48.73,48.79,62021.0,39.3177,39.3822,39.2372,39.2855,62021.0
2015-08-28 15:30:00,48.79,48.93,48.64,48.9,154363.0,39.2855,39.3983,39.1647,39.3741,154363.0
2015-08-31 09:30:00,48.73,49.09,48.31,48.86,77042.0,39.2372,39.5271,38.899,39.3419,77042.0
2015-08-31 10:00:00,48.9,49.06,48.86,49.01,65834.0,39.3741,39.5029,39.3419,39.4627,65834.0
2015-08-31 10:30:00,48.99,49.16,48.97,49.05,43689.0,39.4466,39.5835,39.4305,39.4949,43689.0
2015-08-31 11:00:00,49.03,49.28,49.02,49.24,36119.0,39.4788,39.6801,39.4707,39.6479,36119.0
2015-08-31 11:30:00,49.23,49.43,49.12,49.4,34760.0,39.6398,39.8009,39.5512,39.7767,34760.0
2015-08-31 12:00:00,49.42,49.61,49.41,49.56,50039.0,39.7928,39.9458,39.7848,39.9055,50039.0
2015-08-31 12:30:00,49.56,49.68,49.41,49.41,34349.0,39.9055,40.0022,39.7848,39.7848,34349.0
2015-08-31 13:00:00,49.4,49.44,49.25,49.29,26446.0,39.7767,39.8089,39.6559,39.6881,26446.0
2015-08-31 13:30:00,49.31,49.33,49.13,49.17,26139.0,39.7042,39.7203,39.5593,39.5915,26139.0
2015-08-31 14:00:00,49.19,49.2,49.05,49.19,27579.0,39.6076,39.6157,39.4949,39.6076,27579.0
2015-08-31 14:30:00,49.17,49.17,49.0,49.0,30772.0,39.5915,39.5915,39.4546,39.4546,30772.0
2015-08-31 15:00:00,49.03,49.2,49.01,49.13,58421.0,39.4788,39.6157,39.4627,39.5593,58421.0
2015-08-31 15:30:00,49.13,49.27,48.97,49.04,162449.0,39.5593,39.672,39.4305,39.4868,162449.0
2015-09-01 09:30:00,48.03,48.2,47.61,48.05,94297.0,38.6736,38.8105,38.3354,38.6897,94297.0
2015-09-01 10:00:00,48.01,48.08,47.68,47.78,72018.0,38.6575,38.7138,38.3918,38.4723,72018.0
2015-09-01 10:30:00,47.76,47.92,47.7,47.83,86032.0,38.4562,38.585,38.4079,38.5125,86032.0
2015-09-01 11:00:00,47.84,47.95,47.68,47.92,75092.0,38.5206,38.6092,38.3918,38.585,75092.0
2015-09-01 11:30:00,47.9,47.96,47.4,47.4,87312.0,38.5689,38.6172,38.1663,38.1663,87312.0
2015-09-01 12:00:00,47.4,47.51,47.22,47.35,49254.0,38.1663,38.2549,38.0214,38.126,49254.0
2015-09-01 12:30:00,47.35,47.37,47.09,47.15,40244.0,38.126,38.1422,37.9167,37.965,40244.0
2015-09-01 13:00:00,47.14,47.32,47.06,47.21,41137.0,37.957,38.1019,37.8925,38.0133,41137.0
2015-09-01 13:30:00,47.2,47.32,47.07,47.32,79433.0,38.0053,38.1019,37.9006,38.1019,79433.0
2015-09-01 14:00:00,47.3,47.3,47.04,47.04,72760.0,38.0858,38.0858,37.8764,37.8764,72760.0
2015-09-01 14:30:00,47.04,47.25,47.0,47.11,85946.0,37.8764,38.0455,37.8442,37.9328,85946.0
2015-09-01 15:00:00,47.09,47.18,47.0,47.05,145290.0,37.9167,37.9892,37.8442,37.8845,145290.0
2015-09-01 15:30:00,47.04,47.3,46.95,47.26,391437.0,37.8764,38.0858,37.804,38.0536,391437.0
2015-09-02 09:30:00,47.72,47.72,47.15,47.45,61146.0,38.424,38.424,37.965,38.2066,61146.0
2015-09-02 10:00:00,47.47,47.69,47.43,47.48,55237.0,38.2227,38.3998,38.1905,38.2307,55237.0
2015-09-02 10:30:00,47.45,47.46,47.26,47.42,49683.0,38.2066,38.2146,38.0536,38.1824,49683.0
2015-09-02 11:00:00,47.44,47.56,47.36,47.52,44531.0,38.1985,38.2951,38.1341,38.2629,44531.0
2015-09-02 11:30:00,47.55,47.56,47.12,47.22,36709.0,38.2871,38.2951,37.9409,38.0214,36709.0
2015-09-02 12:00:00,47.21,47.39,47.21,47.38,21504.0,38.0133,38.1583,38.0133,38.1502,21504.0
2015-09-02 12:30:00,47.39,47.56,47.36,47.41,48921.0,38.1583,38.2951,38.1341,38.1744,48921.0
2015-09-02 13:00:00,47.41,47.66,47.37,47.65,25568.0,38.1744,38.3757,38.1422,38.3676,25568.0
2015-09-02 13:30:00,47.6,47.67,47.35,47.44,32757.0,38.3273,38.3837,38.126,38.1985,32757.0
2015-09-02 14:00:00,47.44,47.6,47.4,47.5,30592.0,38.1985,38.3273,38.1663,38.2468,30592.0
2015-09-02 14:30:00,47.51,47.56,47.38,47.49,38043.0,38.2549,38.2951,38.1502,38.2388,38043.0
2015-09-02 15:00:00,47.52,47.67,47.47,47.63,108745.0,38.2629,38.3837,38.2227,38.3515,108745.0
2015-09-02 15:30:00,47.63,47.91,47.55,47.9,278057.0,38.3515,38.577,38.2871,38.5689,278057.0
2015-09-03 09:30:00,47.69,47.96,47.45,47.69,64733.0,38.3998,38.6172,38.2066,38.3998,64733.0
2015-09-03 10:00:00,47.72,48.04,47.64,47.93,41325.0,38.424,38.6816,38.3596,38.5931,41325.0
2015-09-03 10:30:00,47.98,48.36,47.91,48.35,37011.0,38.6333,38.9393,38.577,38.9312,37011.0
2015-09-03 11:00:00,48.35,48.41,48.2,48.25,37129.0,38.9312,38.9796,38.8105,38.8507,37129.0
2015-09-03 11:30:00,48.24,48.32,48.2,48.21,44456.0,38.8427,38.9071,38.8105,38.8185,44456.0
2015-09-03 12:00:00,48.2,48.35,48.18,48.18,36450.0,38.8105,38.9312,38.7944,38.7944,36450.0
2015-09-03 12:30:00,48.18,48.28,48.15,48.26,22413.0,38.7944,38.8749,38.7702,38.8588,22413.0
2015-09-03 13:00:00,48.25,48.25,47.97,48.17,50528.0,38.8507,38.8507,38.6253,38.7863,50528.0
2015-09-03 13:30:00,48.15,48.17,48.02,48.1,39985.0,38.7702,38.7863,38.6655,38.7299,39985.0
2015-09-03 14:00:00,48.1,48.24,48.09,48.2,61191.0,38.7299,38.8427,38.7219,38.8105,61191.0
2015-09-03 14:30:00,48.21,48.3,48.17,48.3,43037.0,38.8185,38.891,38.7863,38.891,43037.0
2015-09-03 15:00:00,48.32,48.7,48.31,48.51,183480.0,38.9071,39.2131,38.899,39.0601,183480.0
2015-09-03 15:30:00,48.5,48.68,48.34,48.54,214137.0,39.052,39.197,38.9232,39.0842,214137.0
2015-09-04 09:30:00,48.11,48.3,47.83,48.0,81598.0,38.738,38.891,38.5125,38.6494,81598.0
2015-09-04 10:00:00,47.98,48.31,47.92,48.25,45311.0,38.6333,38.899,38.585,38.8507,45311.0
2015-09-04 10:30:00,48.24,48.33,48.2,48.25,36952.0,38.8427,38.9151,38.8105,38.8507,36952.0
2015-09-04 11:00:00,48.26,48.29,48.13,48.22,30745.0,38.8588,38.8829,38.7541,38.8266,30745.0
2015-09-04 11:30:00,48.2,48.24,48.04,48.04,28669.0,38.8105,38.8427,38.6816,38.6816,28669.0
2015-09-04 12:00:00,48.04,48.07,47.8,47.84,24653.0,38.6816,38.7058,38.4884,38.5206,24653.0
2015-09-04 12:30:00,47.86,48.0,47.8,47.9,31270.0,38.5367,38.6494,38.4884,38.5689,31270.0
2015-09-04 13:00:00,47.9,47.9,47.67,47.72,18242.0,38.5689,38.5689,38.3837,38.424,18242.0
2015-09-04 13:30:00,47.72,47.8,47.7,47.7,23009.0,38.424,38.4884,38.4079,38.4079,23009.0
2015-09-04 14:00:00,47.7,47.71,47.53,47.54,20026.0,38.4079,38.4159,38.271,38.279,20026.0
2015-09-04 14:30:00,47.55,47.71,47.54,47.71,37519.0,38.2871,38.4159,38.279,38.4159,37519.0
2015-09-04 15:00:00,47.71,47.72,47.54,47.57,45865.0,38.4159,38.424,38.279,38.3032,45865.0
2015-09-04 15:30:00,47.58,47.83,47.55,47.56,216164.0,38.3112,38.5125,38.2871,38.2951,216164.0
2015-09-08 09:30:00,48.41,48.41,47.94,47.98,45837.0,38.9796,38.9796,38.6011,38.6333,45837.0
2015-09-08 10:00:00,48.01,48.25,47.99,48.21,35558.0,38.6575,38.8507,38.6414,38.8185,35558.0
2015-09-08 10:30:00,48.22,48.36,48.16,48.36,30800.0,38.8266,38.9393,38.7783,38.9393,30800.0
2015-09-08 11:00:00,48.36,48.54,48.33,48.48,50067.0,38.9393,39.0842,38.9151,39.0359,50067.0
2015-09-08 11:30:00,48.48,48.54,48.4,48.52,43955.0,39.0359,39.0842,38.9715,39.0681,43955.0
2015-09-08 12:00:00,48.49,48.55,48.43,48.55,19716.0,39.044,39.0923,38.9957,39.0923,19716.0
2015-09-08 12:30:00,48.55,48.6,48.41,48.45,22059.0,39.0923,39.1325,38.9796,39.0118,22059.0
2015-09-08 13:00:00,48.45,48.54,48.43,48.47,27578.0,39.0118,39.0842,38.9957,39.0279,27578.0
2015-09-08 13:30:00,48.49,48.5,48.37,48.48,41708.0,39.044,39.052,38.9473,39.0359,41708.0
2015-09-08 14:00:00,48.46,48.52,48.39,48.39,31820.0,39.0198,39.0681,38.9635,38.9635,31820.0
2015-09-08 14:30:00,48.4,48.43,48.32,48.38,84189.0,38.9715,38.9957,38.9071,38.9554,84189.0
2015-09-08 15:00:00,48.38,48.42,48.26,48.38,101516.0,38.9554,38.9876,38.8588,38.9554,101516.0
2015-09-08 15:30:00,48.37,48.54,48.35,48.46,231291.0,38.9473,39.0842,38.9312,39.0198,231291.0
2015-09-09 09:30:00,48.78,49.42,48.68,49.3,56306.0,39.2775,39.7928,39.197,39.6962,56306.0
2015-09-09 10:00:00,49.28,49.49,49.09,49.22,42745.0,39.6801,39.8492,39.5271,39.6318,42745.0
2015-09-09 10:30:00,49.23,49.31,49.04,49.09,43117.0,39.6398,39.7042,39.4868,39.5271,43117.0
2015-09-09 11:00:00,49.09,49.2,48.91,49.17,57275.0,39.5271,39.6157,39.3822,39.5915,57275.0
2015-09-09 11:30:00,49.17,49.27,48.98,49.16,33597.0,39.5915,39.672,39.4385,39.5835,33597.0
2015-09-09 12:00:00,49.16,49.25,49.01,49.13,30808.0,39.5835,39.6559,39.4627,39.5593,30808.0
2015-09-09 12:30:00,49.17,49.23,48.96,49.01,21938.0,39.5915,39.6398,39.4224,39.4627,21938.0
2015-09-09 13:00:00,49.03,49.07,48.79,48.82,19798.0,39.4788,39.511,39.2855,39.3097,19798.0
2015-09-09 13:30:00,48.81,48.81,48.6,48.62,23121.0,39.3016,39.3016,39.1325,39.1486,23121.0
2015-09-09 14:00:00,48.63,48.74,48.57,48.65,31027.0,39.1567,39.2453,39.1084,39.1728,31027.0
2015-09-09 14:30:00,48.65,48.7,48.55,48.66,31949.0,39.1728,39.2131,39.0923,39.1809,31949.0
2015-09-09 15:00:00,48.66,48.75,48.55,48.59,50321.0,39.1809,39.2533,39.0923,39.1245,50321.0
2015-09-09 15:30:00,48.59,48.59,48.33,48.43,142286.0,39.1245,39.1245,38.9151,38.9957,142286.0
2015-09-10 09:30:00,48.35,48.54,47.98,47.98,106886.0,38.9312,39.0842,38.6333,38.6333,106886.0
2015-09-10 10:00:00,48.0,48.26,47.88,48.26,92876.0,38.6494,38.8588,38.5528,38.8588,92876.0
2015-09-10 10:30:00,48.26,48.62,48.26,48.47,38371.0,38.8588,39.1486,38.8588,39.0279,38371.0
2015-09-10 11:00:00,48.47,48.48,48.25,48.42,30693.0,39.0279,39.0359,38.8507,38.9876,30693.0
2015-09-10 11:30:00,48.42,48.58,48.37,48.43,49129.0,38.9876,39.1164,38.9473,38.9957,49129.0
2015-09-10 12:00:00,48.42,48.58,48.36,48.39,29090.0,38.9876,39.1164,38.9393,38.9635,29090.0
2015-09-10 12:30:00,48.39,48.46,48.35,48.39,28604.0,38.9635,39.0198,38.9312,38.9635,28604.0
2015-09-10 13:00:00,48.39,48.54,48.36,48.54,21167.0,38.9635,39.0842,38.9393,39.0842,21167.0
2015-09-10 13:30:00,48.56,48.65,48.53,48.62,55468.0,39.1003,39.1728,39.0762,39.1486,55468.0
2015-09-10 14:00:00,48.64,48.65,48.44,48.44,72196.0,39.1647,39.1728,39.0037,39.0037,72196.0
2015-09-10 14:30:00,48.44,48.46,48.34,48.37,61091.0,39.0037,39.0198,38.9232,38.9473,61091.0
2015-09-10 15:00:00,48.37,48.48,48.31,48.38,77808.0,38.9473,39.0359,38.899,38.9554,77808.0
2015-09-10 15:30:00,48.37,48.45,48.26,48.45,232511.0,38.9473,39.0118,38.8588,39.0118,232511.0
2015-09-11 09:30:00,48.03,48.28,47.88,48.13,117161.0,38.6736,38.8749,38.5528,38.7541,117161.0
2015-09-11 10:00:00,48.11,48.11,47.66,47.71,41538.0,38.738,38.738,38.3757,38.4159,41538.0
2015-09-11 10:30:00,47.69,47.77,47.53,47.57,51170.0,38.3998,38.4642,38.271,38.3032,51170.0
2015-09-11 11:00:00,47.57,47.75,47.39,47.46,69165.0,38.3032,38.4481,38.1583,38.2146,69165.0
2015-09-11 11:30:00,47.47,47.58,47.44,47.53,53164.0,38.2227,38.3112,38.1985,38.271,53164.0
2015-09-11 12:00:00,47.55,47.72,47.46,47.58,78715.0,38.2871,38.424,38.2146,38.3112,78715.0
2015-09-11 12:30:00,47.6,47.61,47.48,47.48,28614.0,38.3273,38.3354,38.2307,38.2307,28614.0
2015-09-11 13:00:00,47.49,47.51,47.24,47.29,54204.0,38.2388,38.2549,38.0375,38.0777,54204.0
2015-09-11 13:30:00,47.27,47.27,47.17,47.23,43492.0,38.0616,38.0616,37.9811,38.0294,43492.0
2015-09-11 14:00:00,47.25,47.49,47.25,47.43,43361.0,38.0455,38.2388,38.0455,38.1905,43361.0
2015-09-11 14:30:00,47.45,47.56,47.38,47.38,34935.0,38.2066,38.2951,38.1502,38.1502,34935.0
2015-09-11 15:00:00,47.37,47.48,47.35,47.41,51067.0,38.1422,38.2307,38.126,38.1744,51067.0
2015-09-11 15:30:00,47.4,47.43,47.26,47.41,160640.0,38.1663,38.1905,38.0536,38.1744,160640.0
2015-09-14 09:30:00,47.41,47.42,46.85,47.42,44077.0,38.1744,38.1824,37.7234,38.1824,44077.0
2015-09-14 10:00:00,47.41,47.43,47.12,47.31,27754.0,38.1744,38.1905,37.9409,38.0938,27754.0
2015-09-14 10:30:00,47.33,47.58,47.29,47.52,42435.0,38.1099,38.3112,38.0777,38.2629,42435.0
2015-09-14 11:00:00,47.53,47.7,47.5,47.51,53754.0,38.271,38.4079,38.2468,38.2549,53754.0
2015-09-14 11:30:00,47.5,47.51,47.26,47.42,36142.0,38.2468,38.2549,38.0536,38.1824,36142.0
2015-09-14 12:00:00,47.4,47.47,47.33,47.43,16914.0,38.1663,38.2227,38.1099,38.1905,16914.0
2015-09-14 12:30:00,47.44,47.5,47.23,47.25,26741.0,38.1985,38.2468,38.0294,38.0455,26741.0
2015-09-14 13:00:00,47.25,47.42,47.25,47.33,21602.0,38.0455,38.1824,38.0455,38.1099,21602.0
2015-09-14 13:30:00,47.32,47.47,47.29,47.39,20890.0,38.1019,38.2227,38.0777,38.1583,20890.0
2015-09-14 14:00:00,47.37,47.39,47.25,47.32,27117.0,38.1422,38.1583,38.0455,38.1019,27117.0
2015-09-14 14:30:00,47.32,47.35,47.15,47.18,33283.0,38.1019,38.126,37.965,37.9892,33283.0
2015-09-14 15:00:00,47.17,47.28,47.15,47.22,77075.0,37.9811,38.0697,37.965,38.0214,77075.0
2015-09-14 15:30:00,47.23,47.41,47.19,47.3,180046.0,38.0294,38.1744,37.9972,38.0858,180046.0
2015-09-15 09:30:00,47.5,47.81,47.25,47.76,33506.0,38.2468,38.4964,38.0455,38.4562,33506.0
2015-09-15 10:00:00,47.79,47.87,47.62,47.71,56683.0,38.4803,38.5447,38.3434,38.4159,56683.0
2015-09-15 10:30:00,47.72,47.94,47.71,47.89,31783.0,38.424,38.6011,38.4159,38.5609,31783.0
2015-09-15 11:00:00,47.91,47.91,47.79,47.84,18186.0,38.577,38.577,38.4803,38.5206,18186.0
2015-09-15 11:30:00,47.83,47.86,47.73,47.75,17650.0,38.5125,38.5367,38.432,38.4481,17650.0
2015-09-15 12:00:00,47.77,47.89,47.72,47.81,16622.0,38.4642,38.5609,38.424,38.4964,16622.0
2015-09-15 12:30:00,47.81,47.81,47.56,47.57,15132.0,38.4964,38.4964,38.2951,38.3032,15132.0
2015-09-15 13:00:00,47.57,47.77,47.57,47.71,81876.0,38.3032,38.4642,38.3032,38.4159,81876.0
2015-09-15 13:30:00,47.71,47.76,47.63,47.66,46378.0,38.4159,38.4562,38.3515,38.3757,46378.0
2015-09-15 14:00:00,47.66,47.86,47.66,47.77,50496.0,38.3757,38.5367,38.3757,38.4642,50496.0
2015-09-15 14:30:00,47.79,48.14,47.77,48.1,56778.0,38.4803,38.7622,38.4642,38.7299,56778.0
2015-09-15 15:00:00,48.1,48.14,48.04,48.08,69539.0,38.7299,38.7622,38.6816,38.7138,69539.0
2015-09-15 15:30:00,48.07,48.23,48.03,48.14,200421.0,38.7058,38.8346,38.6736,38.7622,200421.0
2015-09-16 09:30:00,48.27,48.47,48.05,48.16,88498.0,38.8668,39.0279,38.6897,38.7783,88498.0
2015-09-16 10:00:00,48.16,48.24,47.93,47.93,86785.0,38.7783,38.8427,38.5931,38.5931,86785.0
2015-09-16 10:30:00,47.96,48.02,47.77,47.81,59048.0,38.6172,38.6655,38.4642,38.4964,59048.0
2015-09-16 11:00:00,47.81,47.99,47.76,47.78,61228.0,38.4964,38.6414,38.4562,38.4723,61228.0
2015-09-16 11:30:00,47.78,47.8,47.68,47.7,64573.0,38.4723,38.4884,38.3918,38.4079,64573.0
2015-09-16 12:00:00,47.7,47.73,47.45,47.46,64222.0,38.4079,38.432,38.2066,38.2146,64222.0
2015-09-16 12:30:00,47.48,47.68,47.34,47.68,118517.0,38.2307,38.3918,38.118,38.3918,118517.0
2015-09-16 13:00:00,47.68,47.78,47.39,47.42,43372.0,38.3918,38.4723,38.1583,38.1824,43372.0
2015-09-16 13:30:00,47.42,47.43,47.33,47.38,77815.0,38.1824,38.1905,38.1099,38.1502,77815.0
2015-09-16 14:00:00,47.37,47.38,47.26,47.32,64771.0,38.1422,38.1502,38.0536,38.1019,64771.0
2015-09-16 14:30:00,47.31,47.47,47.28,47.38,80696.0,38.0938,38.2227,38.0697,38.1502,80696.0
2015-09-16 15:00:00,47.37,47.37,47.15,47.32,135027.0,38.1422,38.1422,37.965,38.1019,135027.0
2015-09-16 15:30:00,47.33,47.54,47.32,47.46,262527.0,38.1099,38.279,38.1019,38.2146,262527.0
2015-09-17 09:30:00,47.25,47.36,46.79,46.85,56893.0,38.0455,38.1341,37.6751,37.7234,56893.0
2015-09-17 10:00:00,46.84,47.02,46.75,46.92,64319.0,37.7154,37.8603,37.6429,37.7798,64319.0
2015-09-17 10:30:00,46.92,47.02,46.85,46.95,54259.0,37.7798,37.8603,37.7234,37.804,54259.0
2015-09-17 11:00:00,46.98,47.12,46.98,47.05,50768.0,37.8281,37.9409,37.8281,37.8845,50768.0
2015-09-17 11:30:00,47.08,47.15,46.99,47.14,37405.0,37.9086,37.965,37.8362,37.957,37405.0
2015-09-17 12:00:00,47.16,47.17,46.99,47.03,44764.0,37.9731,37.9811,37.8362,37.8684,44764.0
2015-09-17 12:30:00,47.04,47.09,46.93,47.0,50244.0,37.8764,37.9167,37.7879,37.8442,50244.0
2015-09-17 13:00:00,47.02,47.12,47.0,47.06,69941.0,37.8603,37.9409,37.8442,37.8925,69941.0
2015-09-17 13:30:00,47.04,47.1,46.96,46.96,35897.0,37.8764,37.9247,37.812,37.812,35897.0
2015-09-17 14:00:00,46.98,47.21,46.81,46.96,73891.0,37.8281,38.0133,37.6912,37.812,73891.0
2015-09-17 14:30:00,46.95,47.22,46.94,47.07,90120.0,37.804,38.0214,37.7959,37.9006,90120.0
2015-09-17 15:00:00,47.07,47.13,46.62,46.88,166111.0,37.9006,37.9489,37.5383,37.7476,166111.0
2015-09-17 15:30:00,46.89,46.95,46.57,46.69,229420.0,37.7557,37.804,37.498,37.5946,229420.0
2015-09-18 09:30:00,46.13,46.22,45.25,45.41,194848.0,37.1437,37.2162,36.4351,36.564,194848.0
2015-09-18 10:00:00,45.41,45.63,45.26,45.54,71315.0,36.564,36.7411,36.4432,36.6686,71315.0
2015-09-18 10:30:00,45.55,45.71,45.4,45.67,79471.0,36.6767,36.8055,36.5559,36.7733,79471.0
2015-09-18 11:00:00,45.67,45.83,45.64,45.72,38205.0,36.7733,36.9021,36.7492,36.8136,38205.0
2015-09-18 11:30:00,45.71,45.93,45.64,45.64,50780.0,36.8055,36.9827,36.7492,36.7492,50780.0
2015-09-18 12:00:00,45.66,45.69,45.46,45.63,167080.0,36.7653,36.7894,36.6042,36.7411,167080.0
2015-09-18 12:30:00,45.61,45.69,45.61,45.66,109133.0,36.725,36.7894,36.725,36.7653,109133.0
2015-09-18 13:00:00,45.67,45.94,45.66,45.93,98957.0,36.7733,36.9907,36.7653,36.9827,98957.0
2015-09-18 13:30:00,45.94,46.05,45.87,45.92,48505.0,36.9907,37.0793,36.9344,36.9746,48505.0
2015-09-18 14:00:00,45.93,45.99,45.87,45.99,50683.0,36.9827,37.031,36.9344,37.031,50683.0
2015-09-18 14:30:00,45.97,45.98,45.76,45.96,65900.0,37.0149,37.0229,36.8458,37.0068,65900.0
2015-09-18 15:00:00,45.96,45.99,45.54,45.57,129845.0,37.0068,37.031,36.6686,36.6928,129845.0
2015-09-18 15:30:00,45.56,45.69,45.52,45.67,414103.0,36.6847,36.7894,36.6525,36.7733,414103.0
2015-09-21 09:30:00,45.96,46.16,45.38,45.5,61349.0,37.0068,37.1679,36.5398,36.6364,61349.0
2015-09-21 10:00:00,45.55,45.91,45.53,45.77,36792.0,36.6767,36.9666,36.6606,36.8538,36792.0
2015-09-21 10:30:00,45.79,45.97,45.79,45.88,41445.0,36.8699,37.0149,36.8699,36.9424,41445.0
2015-09-21 11:00:00,45.89,45.97,45.84,45.87,37584.0,36.9505,37.0149,36.9102,36.9344,37584.0
2015-09-21 11:30:00,45.89,45.89,45.64,45.7,42140.0,36.9505,36.9505,36.7492,36.7975,42140.0
2015-09-21 12:00:00,45.7,45.81,45.56,45.81,45035.0,36.7975,36.886,36.6847,36.886,45035.0
2015-09-21 12:30:00,45.79,45.86,45.64,45.74,40672.0,36.8699,36.9263,36.7492,36.8297,40672.0
2015-09-21 13:00:00,45.73,45.92,45.69,45.69,56685.0,36.8216,36.9746,36.7894,36.7894,56685.0
2015-09-21 13:30:00,45.7,45.83,45.64,45.73,41341.0,36.7975,36.9021,36.7492,36.8216,41341.0
2015-09-21 14:00:00,45.72,45.78,45.51,45.61,59132.0,36.8136,36.8619,36.6445,36.725,59132.0
2015-09-21 14:30:00,45.6,45.9,45.6,45.88,48024.0,36.717,36.9585,36.717,36.9424,48024.0
2015-09-21 15:00:00,45.88,45.94,45.76,45.92,70794.0,36.9424,36.9907,36.8458,36.9746,70794.0
2015-09-21 15:30:00,45.93,45.94,45.7,45.8,160190.0,36.9827,36.9907,36.7975,36.878,160190.0
2015-09-22 09:30:00,45.18,45.2,44.86,45.19,67226.0,36.3788,36.3949,36.1211,36.3868,67226.0
2015-09-22 10:00:00,45.19,45.29,45.02,45.07,54196.0,36.3868,36.4673,36.2499,36.2902,54196.0
2015-09-22 10:30:00,45.07,45.08,44.94,44.98,55587.0,36.2902,36.2983,36.1855,36.2177,55587.0
2015-09-22 11:00:00,44.98,45.12,44.94,45.02,51435.0,36.2177,36.3305,36.1855,36.2499,51435.0
2015-09-22 11:30:00,45.02,45.1,44.78,44.81,80107.0,36.2499,36.3144,36.0567,36.0808,80107.0
2015-09-22 12:00:00,44.81,44.92,44.79,44.88,48475.0,36.0808,36.1694,36.0647,36.1372,48475.0
2015-09-22 12:30:00,44.88,45.01,44.69,44.7,77385.0,36.1372,36.2419,35.9842,35.9923,77385.0
2015-09-22 13:00:00,44.68,44.74,44.65,44.73,66095.0,35.9762,36.0245,35.952,36.0164,66095.0
2015-09-22 13:30:00,44.73,45.08,44.72,45.07,92900.0,36.0164,36.2983,36.0084,36.2902,92900.0
2015-09-22 14:00:00,45.07,45.3,45.05,45.29,65619.0,36.2902,36.4754,36.2741,36.4673,65619.0
2015-09-22 14:30:00,45.29,45.53,45.28,45.47,97547.0,36.4673,36.6606,36.4593,36.6123,97547.0
2015-09-22 15:00:00,45.48,45.7,45.41,45.7,140064.0,36.6203,36.7975,36.564,36.7975,140064.0
2015-09-22 15:30:00,45.71,45.8,45.54,45.65,281411.0,36.8055,36.878,36.6686,36.7572,281411.0
2015-09-23 09:30:00,45.68,45.75,45.34,45.43,25174.0,36.7814,36.8377,36.5076,36.5801,25174.0
2015-09-23 10:00:00,45.51,45.53,45.3,45.32,164810.0,36.6445,36.6606,36.4754,36.4915,164810.0
2015-09-23 10:30:00,45.31,45.42,45.25,45.28,81753.0,36.4834,36.572,36.4351,36.4593,81753.0
2015-09-23 11:00:00,45.29,45.3,45.24,45.28,50916.0,36.4673,36.4754,36.4271,36.4593,50916.0
2015-09-23 11:30:00,45.29,45.29,45.02,45.1,144095.0,36.4673,36.4673,36.2499,36.3144,144095.0
2015-09-23 12:00:00,45.11,45.11,44.88,45.08,338991.0,36.3224,36.3224,36.1372,36.2983,338991.0
2015-09-23 12:30:00,45.08,45.09,45.0,45.0,13957.0,36.2983,36.3063,36.2338,36.2338,13957.0
2015-09-23 13:00:00,45.01,45.1,44.93,44.95,24244.0,36.2419,36.3144,36.1775,36.1936,24244.0
2015-09-23 13:30:00,44.96,45.2,44.94,45.1,22661.0,36.2016,36.3949,36.1855,36.3144,22661.0
2015-09-23 14:00:00,45.09,45.4,45.09,45.26,68819.0,36.3063,36.5559,36.3063,36.4432,68819.0
2015-09-23 14:30:00,45.25,45.27,44.94,44.99,33788.0,36.4351,36.4512,36.1855,36.2258,33788.0
2015-09-23 15:00:00,44.99,45.04,44.83,44.85,55085.0,36.2258,36.266,36.097,36.1131,55085.0
2015-09-23 15:30:00,44.87,44.92,44.78,44.86,120130.0,36.1292,36.1694,36.0567,36.1211,120130.0
2015-09-24 09:30:00,43.77,43.91,43.21,43.88,269238.0,35.2434,35.3562,34.7925,35.332,269238.0
2015-09-24 10:00:00,43.86,43.89,43.63,43.78,186307.0,35.3159,35.3401,35.1307,35.2515,186307.0
2015-09-24 10:30:00,43.78,44.22,43.78,44.15,170565.0,35.2515,35.6058,35.2515,35.5494,170565.0
2015-09-24 11:00:00,44.15,44.29,44.06,44.09,94209.0,35.5494,35.6621,35.477,35.5011,94209.0
2015-09-24 11:30:00,44.08,44.41,44.07,44.19,104618.0,35.4931,35.7588,35.485,35.5816,104618.0
2015-09-24 12:00:00,44.19,44.28,44.18,44.28,77295.0,35.5816,35.6541,35.5736,35.6541,77295.0
2015-09-24 12:30:00,44.29,44.46,44.29,44.37,57389.0,35.6621,35.799,35.6621,35.7266,57389.0
2015-09-24 13:00:00,44.37,44.51,44.34,44.5,85062.0,35.7266,35.8393,35.7024,35.8312,85062.0
2015-09-24 13:30:00,44.51,44.76,44.5,44.72,100288.0,35.8393,36.0406,35.8312,36.0084,100288.0
2015-09-24 14:00:00,44.72,45.01,44.65,45.0,86690.0,36.0084,36.2419,35.952,36.2338,86690.0
2015-09-24 14:30:00,45.0,45.2,44.93,45.09,113221.0,36.2338,36.3949,36.1775,36.3063,113221.0
2015-09-24 15:00:00,45.1,45.17,44.98,45.05,169348.0,36.3144,36.3707,36.2177,36.2741,169348.0
2015-09-24 15:30:00,45.05,45.18,44.9,44.96,308878.0,36.2741,36.3788,36.1533,36.2016,308878.0
2015-09-25 09:30:00,45.01,45.43,44.96,45.27,178572.0,36.2419,36.5801,36.2016,36.4512,178572.0
2015-09-25 10:00:00,45.27,45.58,45.16,45.42,161600.0,36.4512,36.7008,36.3627,36.572,161600.0
2015-09-25 10:30:00,45.42,45.56,45.29,45.54,83016.0,36.572,36.6847,36.4673,36.6686,83016.0
2015-09-25 11:00:00,45.55,45.55,45.31,45.42,79790.0,36.6767,36.6767,36.4834,36.572,79790.0
2015-09-25 11:30:00,45.42,45.56,45.35,45.55,84397.0,36.572,36.6847,36.5157,36.6767,84397.0
2015-09-25 12:00:00,45.55,45.77,45.51,45.77,61309.0,36.6767,36.8538,36.6445,36.8538,61309.0
2015-09-25 12:30:00,45.77,46.08,45.77,46.07,75032.0,36.8538,37.1034,36.8538,37.0954,75032.0
2015-09-25 13:00:00,46.07,46.5,46.07,46.44,127495.0,37.0954,37.4416,37.0954,37.3933,127495.0
2015-09-25 13:30:00,46.42,46.69,46.1,46.11,160029.0,37.3772,37.5946,37.1196,37.1276,160029.0
2015-09-25 14:00:00,46.1,46.11,45.88,46.0,116014.0,37.1196,37.1276,36.9424,37.039,116014.0
2015-09-25 14:30:00,46.01,46.08,45.76,45.92,84484.0,37.0471,37.1034,36.8458,36.9746,84484.0
2015-09-25 15:00:00,45.92,46.05,45.68,46.02,183294.0,36.9746,37.0793,36.7814,37.0551,183294.0
2015-09-25 15:30:00,46.01,46.06,45.83,45.89,236933.0,37.0471,37.0873,36.9021,36.9505,236933.0
2015-09-28 09:30:00,45.62,45.85,45.32,45.37,85529.0,36.7331,36.9183,36.4915,36.5318,85529.0
2015-09-28 10:00:00,45.36,45.54,45.13,45.17,112725.0,36.5237,36.6686,36.3385,36.3707,112725.0
2015-09-28 10:30:00,45.18,45.3,45.0,45.11,53289.0,36.3788,36.4754,36.2338,36.3224,53289.0
2015-09-28 11:00:00,45.11,45.49,45.11,45.31,54554.0,36.3224,36.6284,36.3224,36.4834,54554.0
2015-09-28 11:30:00,45.31,45.42,45.25,45.28,56606.0,36.4834,36.572,36.4351,36.4593,56606.0
2015-09-28 12:00:00,45.29,45.36,45.22,45.33,56181.0,36.4673,36.5237,36.411,36.4995,56181.0
2015-09-28 12:30:00,45.33,45.61,45.32,45.53,111767.0,36.4995,36.725,36.4915,36.6606,111767.0
2015-09-28 13:00:00,45.51,45.78,45.51,45.78,71436.0,36.6445,36.8619,36.6445,36.8619,71436.0
2015-09-28 13:30:00,45.79,45.87,45.68,45.74,103813.0,36.8699,36.9344,36.7814,36.8297,103813.0
2015-09-28 14:00:00,45.74,45.74,45.49,45.69,57958.0,36.8297,36.8297,36.6284,36.7894,57958.0
2015-09-28 14:30:00,45.68,45.82,45.67,45.79,101701.0,36.7814,36.8941,36.7733,36.8699,101701.0
2015-09-28 15:00:00,45.78,45.8,45.65,45.74,138803.0,36.8619,36.878,36.7572,36.8297,138803.0
2015-09-28 15:30:00,45.75,45.83,45.56,45.62,181501.0,36.8377,36.9021,36.6847,36.7331,181501.0
2015-09-29 09:30:00,45.67,45.94,45.5,45.55,70538.0,36.7733,36.9907,36.6364,36.6767,70538.0
2015-09-29 10:00:00,45.55,45.99,45.52,45.91,99578.0,36.6767,37.031,36.6525,36.9666,99578.0
2015-09-29 10:30:00,45.98,46.08,45.86,45.97,50845.0,37.0229,37.1034,36.9263,37.0149,50845.0
2015-09-29 11:00:00,45.96,46.11,45.87,45.97,61227.0,37.0068,37.1276,36.9344,37.0149,61227.0
2015-09-29 11:30:00,45.97,46.09,45.91,46.07,65717.0,37.0149,37.1115,36.9666,37.0954,65717.0
2015-09-29 12:00:00,46.06,46.18,45.97,46.03,44751.0,37.0873,37.184,37.0149,37.0632,44751.0
2015-09-29 12:30:00,46.04,46.09,45.91,45.94,35257.0,37.0712,37.1115,36.9666,36.9907,35257.0
2015-09-29 13:00:00,45.94,46.1,45.93,46.08,51106.0,36.9907,37.1196,36.9827,37.1034,51106.0
2015-09-29 13:30:00,46.08,46.26,46.08,46.23,48335.0,37.1034,37.2484,37.1034,37.2242,48335.0
2015-09-29 14:00:00,46.24,46.31,46.17,46.3,47924.0,37.2323,37.2886,37.1759,37.2806,47924.0
2015-09-29 14:30:00,46.29,46.31,46.18,46.22,51268.0,37.2725,37.2886,37.184,37.2162,51268.0
2015-09-29 15:00:00,46.23,46.29,46.08,46.1,126787.0,37.2242,37.2725,37.1034,37.1196,126787.0
2015-09-29 15:30:00,46.1,46.41,46.1,46.36,253388.0,37.1196,37.3692,37.1196,37.3289,253388.0
2015-09-30 09:30:00,46.83,47.14,46.65,46.69,130427.0,37.7073,37.957,37.5624,37.5946,130427.0
2015-09-30 10:00:00,46.69,47.03,46.55,46.96,149591.0,37.5946,37.8684,37.4819,37.812,149591.0
2015-09-30 10:30:00,47.0,47.12,46.9,47.02,155375.0,37.8442,37.9409,37.7637,37.8603,155375.0
2015-09-30 11:00:00,47.03,47.03,46.76,46.76,64527.0,37.8684,37.8684,37.651,37.651,64527.0
2015-09-30 11:30:00,46.75,46.77,46.45,46.6,81081.0,37.6429,37.659,37.4014,37.5221,81081.0
2015-09-30 12:00:00,46.61,46.63,46.23,46.42,103106.0,37.5302,37.5463,37.2242,37.3772,103106.0
2015-09-30 12:30:00,46.42,46.42,46.15,46.2,50484.0,37.3772,37.3772,37.1598,37.2001,50484.0
2015-09-30 13:00:00,46.19,46.37,46.19,46.32,47783.0,37.192,37.337,37.192,37.2967,47783.0
2015-09-30 13:30:00,46.33,46.44,46.32,46.36,73248.0,37.3047,37.3933,37.2967,37.3289,73248.0
2015-09-30 14:00:00,46.35,46.39,46.3,46.38,72784.0,37.3209,37.3531,37.2806,37.345,72784.0
2015-09-30 14:30:00,46.39,46.54,46.3,46.5,91189.0,37.3531,37.4738,37.2806,37.4416,91189.0
2015-09-30 15:00:00,46.52,46.57,46.37,46.55,115219.0,37.4577,37.498,37.337,37.4819,115219.0
2015-09-30 15:30:00,46.54,46.71,46.53,46.61,338710.0,37.4738,37.6107,37.4658,37.5302,338710.0
2015-10-01 09:30:00,44.95,45.39,44.25,44.26,461937.0,36.1936,36.5479,35.6299,35.638,461937.0
2015-10-01 10:00:00,44.26,44.26,43.68,43.7,351846.0,35.638,35.638,35.171,35.1871,351846.0
2015-10-01 10:30:00,43.69,43.69,43.11,43.4,286161.0,35.179,35.179,34.712,34.9455,286161.0
2015-10-01 11:00:00,43.41,44.02,43.39,43.82,391474.0,34.9536,35.4447,34.9375,35.2837,391474.0
2015-10-01 11:30:00,43.83,43.87,43.62,43.75,168275.0,35.2918,35.324,35.1227,35.2273,168275.0
2015-10-01 12:00:00,43.76,44.01,43.7,43.91,125297.0,35.2354,35.4367,35.1871,35.3562,125297.0
2015-10-01 12:30:00,43.91,43.98,43.74,43.8,108920.0,35.3562,35.4125,35.2193,35.2676,108920.0
2015-10-01 13:00:00,43.79,43.97,43.72,43.81,109091.0,35.2595,35.4045,35.2032,35.2757,109091.0
2015-10-01 13:30:00,43.8,44.16,43.8,44.04,82817.0,35.2676,35.5575,35.2676,35.4608,82817.0
2015-10-01 14:00:00,44.03,44.05,43.83,43.95,80043.0,35.4528,35.4689,35.2918,35.3884,80043.0
2015-10-01 14:30:00,43.94,44.12,43.93,44.05,110122.0,35.3803,35.5253,35.3723,35.4689,110122.0
2015-10-01 15:00:00,44.05,44.07,43.81,43.87,176732.0,35.4689,35.485,35.2757,35.324,176732.0
2015-10-01 15:30:00,43.87,43.98,43.76,43.84,349286.0,35.324,35.4125,35.2354,35.2998,349286.0
2015-10-02 09:30:00,42.49,42.93,41.91,42.89,269092.0,34.2128,34.5671,33.7458,34.5349,269092.0
2015-10-02 10:00:00,42.93,42.94,42.52,42.63,116006.0,34.5671,34.5751,34.2369,34.3255,116006.0
2015-10-02 10:30:00,42.63,42.86,42.56,42.84,179679.0,34.3255,34.5107,34.2692,34.4946,179679.0
2015-10-02 11:00:00,42.85,43.13,42.81,43.09,213891.0,34.5027,34.7281,34.4705,34.6959,213891.0
2015-10-02 11:30:00,43.12,43.2,43.03,43.16,42543.0,34.7201,34.7845,34.6476,34.7523,42543.0
2015-10-02 12:00:00,43.15,43.64,43.12,43.6,60230.0,34.7442,35.1388,34.7201,35.1066,60230.0
2015-10-02 12:30:00,43.59,43.78,43.49,43.78,44725.0,35.0985,35.2515,35.018,35.2515,44725.0
2015-10-02 13:00:00,43.77,43.93,43.73,43.79,45589.0,35.2434,35.3723,35.2112,35.2595,45589.0
2015-10-02 13:30:00,43.8,43.83,43.54,43.62,69961.0,35.2676,35.2918,35.0582,35.1227,69961.0
2015-10-02 14:00:00,43.62,43.88,43.61,43.86,54809.0,35.1227,35.332,35.1146,35.3159,54809.0
2015-10-02 14:30:00,43.86,43.97,43.75,43.81,61675.0,35.3159,35.4045,35.2273,35.2757,61675.0
2015-10-02 15:00:00,43.82,43.99,43.78,43.99,73775.0,35.2837,35.4206,35.2515,35.4206,73775.0
2015-10-02 15:30:00,43.98,44.04,43.9,44.02,172027.0,35.4125,35.4608,35.3481,35.4447,172027.0
2015-10-05 09:30:00,44.35,45.1,44.18,44.58,84762.0,35.7105,36.3144,35.5736,35.8957,84762.0
2015-10-05 10:00:00,44.59,45.21,44.58,45.2,85764.0,35.9037,36.4029,35.8957,36.3949,85764.0
2015-10-05 10:30:00,45.21,45.63,45.16,45.59,135444.0,36.4029,36.7411,36.3627,36.7089,135444.0
2015-10-05 11:00:00,45.59,45.86,45.57,45.74,102856.0,36.7089,36.9263,36.6928,36.8297,102856.0
2015-10-05 11:30:00,45.78,45.82,45.47,45.56,198049.0,36.8619,36.8941,36.6123,36.6847,198049.0
2015-10-05 12:00:00,45.56,45.66,45.48,45.56,109519.0,36.6847,36.7653,36.6203,36.6847,109519.0
2015-10-05 12:30:00,45.58,45.69,45.43,45.61,78386.0,36.7008,36.7894,36.5801,36.725,78386.0
2015-10-05 13:00:00,45.59,45.7,45.54,45.64,65633.0,36.7089,36.7975,36.6686,36.7492,65633.0
2015-10-05 13:30:00,45.64,45.75,45.49,45.75,104436.0,36.7492,36.8377,36.6284,36.8377,104436.0
2015-10-05 14:00:00,45.76,45.79,45.62,45.68,91161.0,36.8458,36.8699,36.7331,36.7814,91161.0
2015-10-05 14:30:00,45.69,45.78,45.67,45.7,69958.0,36.7894,36.8619,36.7733,36.7975,69958.0
2015-10-05 15:00:00,45.71,45.82,45.66,45.72,96389.0,36.8055,36.8941,36.7653,36.8136,96389.0
2015-10-05 15:30:00,45.73,45.86,45.73,45.78,210167.0,36.8216,36.9263,36.8216,36.8619,210167.0
2015-10-06 09:30:00,45.7,45.98,45.48,45.82,88676.0,36.7975,37.0229,36.6203,36.8941,88676.0
2015-10-06 10:00:00,45.82,46.16,45.67,46.06,73857.0,36.8941,37.1679,36.7733,37.0873,73857.0
2015-10-06 10:30:00,46.06,46.07,45.81,45.83,82266.0,37.0873,37.0954,36.886,36.9021,82266.0
2015-10-06 11:00:00,45.84,46.34,45.84,46.31,98853.0,36.9102,37.3128,36.9102,37.2886,98853.0
2015-10-06 11:30:00,46.3,46.34,45.89,45.97,98613.0,37.2806,37.3128,36.9505,37.0149,98613.0
2015-10-06 12:00:00,45.97,46.21,45.94,46.08,97493.0,37.0149,37.2081,36.9907,37.1034,97493.0
2015-10-06 12:30:00,46.09,46.09,45.75,45.77,55796.0,37.1115,37.1115,36.8377,36.8538,55796.0
2015-10-06 13:00:00,45.76,45.78,45.63,45.68,68322.0,36.8458,36.8619,36.7411,36.7814,68322.0
2015-10-06 13:30:00,45.68,45.68,45.5,45.5,72434.0,36.7814,36.7814,36.6364,36.6364,72434.0
2015-10-06 14:00:00,45.5,45.81,45.5,45.81,61971.0,36.6364,36.886,36.6364,36.886,61971.0
2015-10-06 14:30:00,45.82,45.98,45.79,45.92,82185.0,36.8941,37.0229,36.8699,36.9746,82185.0
2015-10-06 15:00:00,45.92,46.19,45.9,46.19,124259.0,36.9746,37.192,36.9585,37.192,124259.0
2015-10-06 15:30:00,46.18,46.46,46.18,46.27,397434.0,37.184,37.4094,37.184,37.2564,397434.0
2015-10-07 09:30:00,46.48,47.0,45.95,46.54,174898.0,37.4255,37.8442,36.9988,37.4738,174898.0
2015-10-07 10:00:00,46.56,47.01,46.53,46.98,65442.0,37.4899,37.8523,37.4658,37.8281,65442.0
2015-10-07 10:30:00,46.95,46.97,46.38,46.49,142076.0,37.804,37.8201,37.345,37.4336,142076.0
2015-10-07 11:00:00,46.5,46.5,45.56,45.65,83486.0,37.4416,37.4416,36.6847,36.7572,83486.0
2015-10-07 11:30:00,45.65,45.72,45.28,45.5,125485.0,36.7572,36.8136,36.4593,36.6364,125485.0
2015-10-07 12:00:00,45.48,45.56,45.22,45.28,62185.0,36.6203,36.6847,36.411,36.4593,62185.0
2015-10-07 12:30:00,45.29,45.7,45.29,45.5,34586.0,36.4673,36.7975,36.4673,36.6364,34586.0
2015-10-07 13:00:00,45.52,46.0,45.52,46.0,33719.0,36.6525,37.039,36.6525,37.039,33719.0
2015-10-07 13:30:00,46.01,46.41,46.0,46.33,55859.0,37.0471,37.3692,37.039,37.3047,55859.0
2015-10-07 14:00:00,46.34,46.52,46.28,46.32,45894.0,37.3128,37.4577,37.2645,37.2967,45894.0
2015-10-07 14:30:00,46.35,46.46,46.05,46.15,62112.0,37.3209,37.4094,37.0793,37.1598,62112.0
2015-10-07 15:00:00,46.13,46.16,46.01,46.02,43988.0,37.1437,37.1679,37.0471,37.0551,43988.0
2015-10-07 15:30:00,46.03,46.3,46.02,46.3,144320.0,37.0632,37.2806,37.0551,37.2806,144320.0
2015-10-08 09:30:00,46.08,46.98,46.07,46.82,56324.0,37.1034,37.8281,37.0954,37.6993,56324.0
2015-10-08 10:00:00,46.82,47.06,46.69,46.75,38838.0,37.6993,37.8925,37.5946,37.6429,38838.0
2015-10-08 10:30:00,46.8,47.34,46.8,47.33,67075.0,37.6832,38.118,37.6832,38.1099,67075.0
2015-10-08 11:00:00,47.33,47.36,47.15,47.15,40865.0,38.1099,38.1341,37.965,37.965,40865.0
2015-10-08 11:30:00,47.16,47.18,47.03,47.08,40449.0,37.9731,37.9892,37.8684,37.9086,40449.0
2015-10-08 12:00:00,47.07,47.17,47.05,47.1,29601.0,37.9006,37.9811,37.8845,37.9247,29601.0
2015-10-08 12:30:00,47.1,47.21,47.04,47.2,20783.0,37.9247,38.0133,37.8764,38.0053,20783.0
2015-10-08 13:00:00,47.18,47.35,47.14,47.32,85233.0,37.9892,38.126,37.957,38.1019,85233.0
2015-10-08 13:30:00,47.32,47.35,47.27,47.29,24541.0,38.1019,38.126,38.0616,38.0777,24541.0
2015-10-08 14:00:00,47.31,47.58,47.25,47.53,65965.0,38.0938,38.3112,38.0455,38.271,65965.0
2015-10-08 14:30:00,47.52,47.71,47.49,47.56,56723.0,38.2629,38.4159,38.2388,38.2951,56723.0
2015-10-08 15:00:00,47.56,47.67,47.55,47.62,54911.0,38.2951,38.3837,38.2871,38.3434,54911.0
2015-10-08 15:30:00,47.63,47.64,47.47,47.59,125864.0,38.3515,38.3596,38.2227,38.3193,125864.0
2015-10-09 09:30:00,47.72,47.93,47.43,47.63,54812.0,38.424,38.5931,38.1905,38.3515,54812.0
2015-10-09 10:00:00,47.64,47.64,47.31,47.43,49750.0,38.3596,38.3596,38.0938,38.1905,49750.0
2015-10-09 10:30:00,47.44,47.92,47.4,47.87,36243.0,38.1985,38.585,38.1663,38.5447,36243.0
2015-10-09 11:00:00,47.86,47.94,47.64,47.94,37987.0,38.5367,38.6011,38.3596,38.6011,37987.0
2015-10-09 11:30:00,47.97,47.98,47.66,47.7,19750.0,38.6253,38.6333,38.3757,38.4079,19750.0
2015-10-09 12:00:00,47.69,47.73,47.54,47.59,28768.0,38.3998,38.432,38.279,38.3193,28768.0
2015-10-09 12:30:00,47.59,47.61,47.4,47.4,20026.0,38.3193,38.3354,38.1663,38.1663,20026.0
2015-10-09 13:00:00,47.39,47.43,47.14,47.14,61120.0,38.1583,38.1905,37.957,37.957,61120.0
2015-10-09 13:30:00,47.15,47.26,47.04,47.06,53248.0,37.965,38.0536,37.8764,37.8925,53248.0
2015-10-09 14:00:00,47.07,47.1,46.92,47.04,40912.0,37.9006,37.9247,37.7798,37.8764,40912.0
2015-10-09 14:30:00,47.02,47.08,46.92,46.94,44601.0,37.8603,37.9086,37.7798,37.7959,44601.0
2015-10-09 15:00:00,46.93,46.98,46.78,46.84,82215.0,37.7879,37.8281,37.6671,37.7154,82215.0
2015-10-09 15:30:00,46.84,47.05,46.83,47.01,252197.0,37.7154,37.8845,37.7073,37.8523,252197.0
2015-10-12 09:30:00,47.05,47.34,46.72,47.2,134947.0,37.8845,38.118,37.6188,38.0053,134947.0
2015-10-12 10:00:00,47.22,47.26,46.56,46.65,84089.0,38.0214,38.0536,37.4899,37.5624,84089.0
2015-10-12 10:30:00,46.64,46.9,46.43,46.43,42017.0,37.5544,37.7637,37.3853,37.3853,42017.0
2015-10-12 11:00:00,46.42,46.56,46.39,46.52,43470.0,37.3772,37.4899,37.3531,37.4577,43470.0
2015-10-12 11:30:00,46.49,46.57,46.2,46.21,38550.0,37.4336,37.498,37.2001,37.2081,38550.0
2015-10-12 12:00:00,46.21,46.21,46.04,46.12,32621.0,37.2081,37.2081,37.0712,37.1357,32621.0
2015-10-12 12:30:00,46.12,46.17,46.01,46.08,30932.0,37.1357,37.1759,37.0471,37.1034,30932.0
2015-10-12 13:00:00,46.07,46.08,45.98,46.05,43855.0,37.0954,37.1034,37.0229,37.0793,43855.0
2015-10-12 13:30:00,46.06,46.28,46.05,46.26,19949.0,37.0873,37.2645,37.0793,37.2484,19949.0
2015-10-12 14:00:00,46.28,46.3,46.1,46.2,44532.0,37.2645,37.2806,37.1196,37.2001,44532.0
2015-10-12 14:30:00,46.21,46.31,46.2,46.28,44803.0,37.2081,37.2886,37.2001,37.2645,44803.0
2015-10-12 15:00:00,46.28,46.31,46.21,46.26,57262.0,37.2645,37.2886,37.2081,37.2484,57262.0
2015-10-12 15:30:00,46.26,46.34,46.24,46.3,145188.0,37.2484,37.3128,37.2323,37.2806,145188.0
2015-10-13 09:30:00,46.04,46.08,45.07,45.64,166362.0,37.0712,37.1034,36.2902,36.7492,166362.0
2015-10-13 10:00:00,45.64,45.93,45.44,45.72,174361.0,36.7492,36.9827,36.5881,36.8136,174361.0
2015-10-13 10:30:00,45.76,45.79,45.45,45.61,99264.0,36.8458,36.8699,36.5962,36.725,99264.0
2015-10-13 11:00:00,45.61,45.62,45.37,45.38,110860.0,36.725,36.7331,36.5318,36.5398,110860.0
2015-10-13 11:30:00,45.36,45.7,45.35,45.52,124319.0,36.5237,36.7975,36.5157,36.6525,124319.0
2015-10-13 12:00:00,45.52,45.76,45.46,45.67,77050.0,36.6525,36.8458,36.6042,36.7733,77050.0
2015-10-13 12:30:00,45.69,45.71,45.43,45.52,90574.0,36.7894,36.8055,36.5801,36.6525,90574.0
2015-10-13 13:00:00,45.5,45.57,45.39,45.55,44173.0,36.6364,36.6928,36.5479,36.6767,44173.0
2015-10-13 13:30:00,45.56,45.69,45.47,45.6,41064.0,36.6847,36.7894,36.6123,36.717,41064.0
2015-10-13 14:00:00,45.61,45.64,45.35,45.35,64155.0,36.725,36.7492,36.5157,36.5157,64155.0
2015-10-13 14:30:00,45.35,45.5,45.25,45.49,53383.0,36.5157,36.6364,36.4351,36.6284,53383.0
2015-10-13 15:00:00,45.5,45.57,45.41,45.57,76967.0,36.6364,36.6928,36.564,36.6928,76967.0
2015-10-13 15:30:00,45.54,45.63,45.5,45.6,213977.0,36.6686,36.7411,36.6364,36.717,213977.0
2015-10-14 09:30:00,45.53,45.74,45.22,45.71,57299.0,36.6606,36.8297,36.411,36.8055,57299.0
2015-10-14 10:00:00,45.74,45.93,45.47,45.53,32494.0,36.8297,36.9827,36.6123,36.6606,32494.0
2015-10-14 10:30:00,45.51,45.64,45.34,45.35,85541.0,36.6445,36.7492,36.5076,36.5157,85541.0
2015-10-14 11:00:00,45.35,45.47,45.26,45.35,33979.0,36.5157,36.6123,36.4432,36.5157,33979.0
2015-10-14 11:30:00,45.35,45.35,45.08,45.12,34081.0,36.5157,36.5157,36.2983,36.3305,34081.0
2015-10-14 12:00:00,45.14,45.26,44.95,45.14,31537.0,36.3466,36.4432,36.1936,36.3466,31537.0
2015-10-14 12:30:00,45.16,45.45,45.16,45.41,46819.0,36.3627,36.5962,36.3627,36.564,46819.0
2015-10-14 13:00:00,45.41,45.64,45.41,45.47,24602.0,36.564,36.7492,36.564,36.6123,24602.0
2015-10-14 13:30:00,45.47,45.66,45.46,45.62,28824.0,36.6123,36.7653,36.6042,36.7331,28824.0
2015-10-14 14:00:00,45.62,45.69,45.52,45.53,38552.0,36.7331,36.7894,36.6525,36.6606,38552.0
2015-10-14 14:30:00,45.52,45.52,45.41,45.44,40038.0,36.6525,36.6525,36.564,36.5881,40038.0
2015-10-14 15:00:00,45.45,45.56,45.41,45.53,61272.0,36.5962,36.6847,36.564,36.6606,61272.0
2015-10-14 15:30:00,45.54,45.63,45.42,45.45,276730.0,36.6686,36.7411,36.572,36.5962,276730.0
2015-10-15 09:30:00,45.33,45.43,44.68,44.79,98222.0,36.4995,36.5801,35.9762,36.0647,98222.0
2015-10-15 10:00:00,44.78,45.02,44.71,44.87,79049.0,36.0567,36.2499,36.0003,36.1292,79049.0
2015-10-15 10:30:00,44.88,44.91,44.64,44.66,108558.0,36.1372,36.1614,35.944,35.9601,108558.0
2015-10-15 11:00:00,44.63,44.7,44.32,44.35,81670.0,35.9359,35.9923,35.6863,35.7105,81670.0
2015-10-15 11:30:00,44.34,44.35,43.92,44.0,69706.0,35.7024,35.7105,35.3642,35.4286,69706.0
2015-10-15 12:00:00,44.01,44.11,43.9,44.02,103299.0,35.4367,35.5172,35.3481,35.4447,103299.0
2015-10-15 12:30:00,44.01,44.08,43.87,44.04,68402.0,35.4367,35.4931,35.324,35.4608,68402.0
2015-10-15 13:00:00,44.04,44.23,43.91,44.22,56521.0,35.4608,35.6138,35.3562,35.6058,56521.0
2015-10-15 13:30:00,44.22,44.46,44.21,44.41,80466.0,35.6058,35.799,35.5977,35.7588,80466.0
2015-10-15 14:00:00,44.41,44.63,44.39,44.61,51973.0,35.7588,35.9359,35.7427,35.9198,51973.0
2015-10-15 14:30:00,44.61,44.72,44.54,44.56,54049.0,35.9198,36.0084,35.8634,35.8795,54049.0
2015-10-15 15:00:00,44.55,44.79,44.55,44.77,75085.0,35.8715,36.0647,35.8715,36.0486,75085.0
2015-10-15 15:30:00,44.78,44.8,44.62,44.71,267755.0,36.0567,36.0728,35.9279,36.0003,267755.0
2015-10-16 09:30:00,44.72,44.85,43.88,44.28,92094.0,36.0084,36.1131,35.332,35.6541,92094.0
2015-10-16 10:00:00,44.27,44.35,43.94,44.09,100815.0,35.646,35.7105,35.3803,35.5011,100815.0
2015-10-16 10:30:00,44.08,44.26,43.99,44.11,51406.0,35.4931,35.638,35.4206,35.5172,51406.0
2015-10-16 11:00:00,44.11,44.15,44.01,44.04,50273.0,35.5172,35.5494,35.4367,35.4608,50273.0
2015-10-16 11:30:00,44.05,44.2,44.03,44.2,43211.0,35.4689,35.5897,35.4528,35.5897,43211.0
2015-10-16 12:00:00,44.24,44.25,44.04,44.05,41762.0,35.6219,35.6299,35.4608,35.4689,41762.0
2015-10-16 12:30:00,44.04,44.05,43.99,44.03,24935.0,35.4608,35.4689,35.4206,35.4528,24935.0
2015-10-16 13:00:00,44.04,44.13,44.0,44.12,27921.0,35.4608,35.5333,35.4286,35.5253,27921.0
2015-10-16 13:30:00,44.11,44.3,44.11,44.18,44109.0,35.5172,35.6702,35.5172,35.5736,44109.0
2015-10-16 14:00:00,44.18,44.3,44.05,44.24,47148.0,35.5736,35.6702,35.4689,35.6219,47148.0
2015-10-16 14:30:00,44.24,44.3,44.14,44.26,58437.0,35.6219,35.6702,35.5414,35.638,58437.0
2015-10-16 15:00:00,44.27,44.27,44.1,44.1,91204.0,35.646,35.646,35.5092,35.5092,91204.0
2015-10-16 15:30:00,44.09,44.26,44.09,44.22,174811.0,35.5011,35.638,35.5011,35.6058,174811.0
2015-10-19 09:30:00,44.1,44.14,43.65,43.96,50678.0,35.5092,35.5414,35.1468,35.3964,50678.0
2015-10-19 10:00:00,43.98,44.06,43.81,43.95,49220.0,35.4125,35.477,35.2757,35.3884,49220.0
2015-10-19 10:30:00,43.94,43.94,43.68,43.71,76036.0,35.3803,35.3803,35.171,35.1951,76036.0
2015-10-19 11:00:00,43.72,43.73,43.58,43.64,39585.0,35.2032,35.2112,35.0905,35.1388,39585.0
2015-10-19 11:30:00,43.64,43.73,43.62,43.72,32373.0,35.1388,35.2112,35.1227,35.2032,32373.0
2015-10-19 12:00:00,43.72,43.8,43.65,43.7,29010.0,35.2032,35.2676,35.1468,35.1871,29010.0
2015-10-19 12:30:00,43.73,43.73,43.57,43.61,29939.0,35.2112,35.2112,35.0824,35.1146,29939.0
2015-10-19 13:00:00,43.59,43.6,43.4,43.41,41113.0,35.0985,35.1066,34.9455,34.9536,41113.0
2015-10-19 13:30:00,43.4,43.52,43.3,43.45,90929.0,34.9455,35.0421,34.865,34.9858,90929.0
2015-10-19 14:00:00,43.44,43.55,43.44,43.54,33486.0,34.9777,35.0663,34.9777,35.0582,33486.0
2015-10-19 14:30:00,43.54,43.68,43.53,43.68,33643.0,35.0582,35.171,35.0502,35.171,33643.0
2015-10-19 15:00:00,43.68,43.81,43.65,43.77,52410.0,35.171,35.2757,35.1468,35.2434,52410.0
2015-10-19 15:30:00,43.76,43.87,43.69,43.86,170064.0,35.2354,35.324,35.179,35.3159,170064.0
2015-10-20 09:30:00,43.66,44.07,43.37,44.0,57295.0,35.1549,35.485,34.9214,35.4286,57295.0
2015-10-20 10:00:00,43.98,44.32,43.94,44.27,91789.0,35.4125,35.6863,35.3803,35.646,91789.0
2015-10-20 10:30:00,44.29,44.88,44.27,44.76,86588.0,35.6621,36.1372,35.646,36.0406,86588.0
2015-10-20 11:00:00,44.76,44.76,44.25,44.43,53427.0,36.0406,36.0406,35.6299,35.7749,53427.0
2015-10-20 11:30:00,44.41,44.54,44.3,44.48,52471.0,35.7588,35.8634,35.6702,35.8151,52471.0
2015-10-20 12:00:00,44.47,44.49,44.3,44.42,28274.0,35.8071,35.8232,35.6702,35.7668,28274.0
2015-10-20 12:30:00,44.41,44.41,44.31,44.36,30420.0,35.7588,35.7588,35.6782,35.7185,30420.0
2015-10-20 13:00:00,44.34,44.5,44.33,44.4,37229.0,35.7024,35.8312,35.6944,35.7507,37229.0
2015-10-20 13:30:00,44.4,44.61,44.32,44.51,40788.0,35.7507,35.9198,35.6863,35.8393,40788.0
2015-10-20 14:00:00,44.5,44.53,44.19,44.27,33178.0,35.8312,35.8554,35.5816,35.646,33178.0
2015-10-20 14:30:00,44.26,44.39,44.19,44.39,55535.0,35.638,35.7427,35.5816,35.7427,55535.0
2015-10-20 15:00:00,44.39,44.49,44.25,44.43,60356.0,35.7427,35.8232,35.6299,35.7749,60356.0
2015-10-20 15:30:00,44.44,44.44,44.32,44.35,178707.0,35.7829,35.7829,35.6863,35.7105,178707.0
2015-10-21 09:30:00,44.51,45.19,44.5,44.67,86941.0,35.8393,36.3868,35.8312,35.9681,86941.0
2015-10-21 10:00:00,44.68,44.94,44.53,44.82,84936.0,35.9762,36.1855,35.8554,36.0889,84936.0
2015-10-21 10:30:00,44.78,44.94,44.66,44.87,51899.0,36.0567,36.1855,35.9601,36.1292,51899.0
2015-10-21 11:00:00,44.88,45.39,44.88,45.38,52408.0,36.1372,36.5479,36.1372,36.5398,52408.0
2015-10-21 11:30:00,45.4,45.48,45.32,45.41,52501.0,36.5559,36.6203,36.4915,36.564,52501.0
2015-10-21 12:00:00,45.4,45.78,45.34,45.71,94313.0,36.5559,36.8619,36.5076,36.8055,94313.0
2015-10-21 12:30:00,45.71,45.71,45.55,45.64,29208.0,36.8055,36.8055,36.6767,36.7492,29208.0
2015-10-21 13:00:00,45.62,45.62,45.18,45.19,29312.0,36.7331,36.7331,36.3788,36.3868,29312.0
2015-10-21 13:30:00,45.18,45.21,45.08,45.09,28084.0,36.3788,36.4029,36.2983,36.3063,28084.0
2015-10-21 14:00:00,45.08,45.1,44.86,44.9,42363.0,36.2983,36.3144,36.1211,36.1533,42363.0
2015-10-21 14:30:00,44.88,45.05,44.84,44.89,58049.0,36.1372,36.2741,36.105,36.1453,58049.0
2015-10-21 15:00:00,44.89,44.97,44.81,44.89,86738.0,36.1453,36.2097,36.0808,36.1453,86738.0
2015-10-21 15:30:00,44.89,44.95,44.81,44.88,223210.0,36.1453,36.1936,36.0808,36.1372,223210.0
2015-10-22 09:30:00,44.92,45.79,44.77,45.79,129433.0,36.1694,36.8699,36.0486,36.8699,129433.0
2015-10-22 10:00:00,45.84,46.08,45.54,45.93,103454.0,36.9102,37.1034,36.6686,36.9827,103454.0
2015-10-22 10:30:00,45.95,45.97,45.48,45.61,100859.0,36.9988,37.0149,36.6203,36.725,100859.0
2015-10-22 11:00:00,45.63,46.44,45.62,46.37,69059.0,36.7411,37.3933,36.7331,37.337,69059.0
2015-10-22 11:30:00,46.4,46.53,46.34,46.5,65816.0,37.3611,37.4658,37.3128,37.4416,65816.0
2015-10-22 12:00:00,46.5,46.58,46.32,46.58,72268.0,37.4416,37.506,37.2967,37.506,72268.0
2015-10-22 12:30:00,46.57,46.68,46.44,46.44,40742.0,37.498,37.5866,37.3933,37.3933,40742.0
2015-10-22 13:00:00,46.38,46.52,45.9,45.99,47546.0,37.345,37.4577,36.9585,37.031,47546.0
2015-10-22 13:30:00,46.0,46.03,45.6,45.66,61845.0,37.039,37.0632,36.717,36.7653,61845.0
2015-10-22 14:00:00,45.67,45.83,45.53,45.83,50006.0,36.7733,36.9021,36.6606,36.9021,50006.0
2015-10-22 14:30:00,45.81,46.03,45.79,46.03,43243.0,36.886,37.0632,36.8699,37.0632,43243.0
2015-10-22 15:00:00,46.01,46.11,45.87,46.05,59520.0,37.0471,37.1276,36.9344,37.0793,59520.0
2015-10-22 15:30:00,46.05,46.26,46.02,46.25,223085.0,37.0793,37.2484,37.0551,37.2403,223085.0
2015-10-23 09:30:00,46.46,46.77,46.23,46.32,90184.0,37.4094,37.659,37.2242,37.2967,90184.0
2015-10-23 10:00:00,46.33,46.46,46.25,46.25,67360.0,37.3047,37.4094,37.2403,37.2403,67360.0
2015-10-23 10:30:00,46.26,46.42,46.26,46.33,73325.0,37.2484,37.3772,37.2484,37.3047,73325.0
2015-10-23 11:00:00,46.32,46.43,46.07,46.09,48452.0,37.2967,37.3853,37.0954,37.1115,48452.0
2015-10-23 11:30:00,46.07,46.23,45.98,46.22,29178.0,37.0954,37.2242,37.0229,37.2162,29178.0
2015-10-23 12:00:00,46.24,46.29,46.1,46.19,40491.0,37.2323,37.2725,37.1196,37.192,40491.0
2015-10-23 12:30:00,46.19,46.26,46.09,46.21,23221.0,37.192,37.2484,37.1115,37.2081,23221.0
2015-10-23 13:00:00,46.22,46.23,46.08,46.13,35681.0,37.2162,37.2242,37.1034,37.1437,35681.0
2015-10-23 13:30:00,46.09,46.28,46.09,46.17,43702.0,37.1115,37.2645,37.1115,37.1759,43702.0
2015-10-23 14:00:00,46.18,46.33,46.18,46.3,66205.0,37.184,37.3047,37.184,37.2806,66205.0
2015-10-23 14:30:00,46.32,46.45,46.23,46.41,112099.0,37.2967,37.4014,37.2242,37.3692,112099.0
2015-10-23 15:00:00,46.41,46.42,46.17,46.21,97450.0,37.3692,37.3772,37.1759,37.2081,97450.0
2015-10-23 15:30:00,46.19,46.42,46.18,46.33,221437.0,37.192,37.3772,37.184,37.3047,221437.0
2015-10-26 09:30:00,46.3,46.5,45.78,45.99,75712.0,37.2806,37.4416,36.8619,37.031,75712.0
2015-10-26 10:00:00,45.97,46.2,45.65,45.74,77727.0,37.0149,37.2001,36.7572,36.8297,77727.0
2015-10-26 10:30:00,45.72,45.78,45.36,45.52,55690.0,36.8136,36.8619,36.5237,36.6525,55690.0
2015-10-26 11:00:00,45.53,45.66,45.28,45.28,36937.0,36.6606,36.7653,36.4593,36.4593,36937.0
2015-10-26 11:30:00,45.29,45.41,45.16,45.28,52671.0,36.4673,36.564,36.3627,36.4593,52671.0
2015-10-26 12:00:00,45.28,45.49,45.16,45.49,46370.0,36.4593,36.6284,36.3627,36.6284,46370.0
2015-10-26 12:30:00,45.47,45.65,45.42,45.6,31534.0,36.6123,36.7572,36.572,36.717,31534.0
2015-10-26 13:00:00,45.58,45.58,45.29,45.29,33390.0,36.7008,36.7008,36.4673,36.4673,33390.0
2015-10-26 13:30:00,45.3,45.41,45.06,45.06,84931.0,36.4754,36.564,36.2821,36.2821,84931.0
2015-10-26 14:00:00,45.06,45.08,44.83,44.96,101164.0,36.2821,36.2983,36.097,36.2016,101164.0
2015-10-26 14:30:00,44.93,45.07,44.78,44.78,96250.0,36.1775,36.2902,36.0567,36.0567,96250.0
2015-10-26 15:00:00,44.78,45.02,44.76,44.89,83239.0,36.0567,36.2499,36.0406,36.1453,83239.0
2015-10-26 15:30:00,44.89,44.97,44.82,44.86,230724.0,36.1453,36.2097,36.0889,36.1211,230724.0
2015-10-27 09:30:00,44.34,44.55,43.68,44.4,82465.0,35.7024,35.8715,35.171,35.7507,82465.0
2015-10-27 10:00:00,44.43,44.57,43.86,44.08,99204.0,35.7749,35.8876,35.3159,35.4931,99204.0
2015-10-27 10:30:00,44.07,44.19,43.96,44.07,48238.0,35.485,35.5816,35.3964,35.485,48238.0
2015-10-27 11:00:00,44.07,44.23,43.9,44.13,53436.0,35.485,35.6138,35.3481,35.5333,53436.0
2015-10-27 11:30:00,44.13,44.19,43.93,43.94,52264.0,35.5333,35.5816,35.3723,35.3803,52264.0
2015-10-27 12:00:00,43.94,44.03,43.9,43.94,82109.0,35.3803,35.4528,35.3481,35.3803,82109.0
2015-10-27 12:30:00,43.95,44.0,43.9,43.91,32195.0,35.3884,35.4286,35.3481,35.3562,32195.0
2015-10-27 13:00:00,43.91,44.11,43.84,44.11,130427.0,35.3562,35.5172,35.2998,35.5172,130427.0
2015-10-27 13:30:00,44.11,44.11,43.96,44.05,67821.0,35.5172,35.5172,35.3964,35.4689,67821.0
2015-10-27 14:00:00,44.04,44.1,44.0,44.1,57503.0,35.4608,35.5092,35.4286,35.5092,57503.0
2015-10-27 14:30:00,44.1,44.19,43.96,44.15,92805.0,35.5092,35.5816,35.3964,35.5494,92805.0
2015-10-27 15:00:00,44.15,44.24,44.04,44.06,115802.0,35.5494,35.6219,35.4608,35.477,115802.0
2015-10-27 15:30:00,44.06,44.44,44.06,44.44,511593.0,35.477,35.7829,35.477,35.7829,511593.0
2015-10-28 09:30:00,45.68,46.58,44.04,46.49,460216.0,36.7814,37.506,35.4608,37.4336,460216.0
2015-10-28 10:00:00,46.5,47.5,46.46,47.0,401685.0,37.4416,38.2468,37.4094,37.8442,401685.0
2015-10-28 10:30:00,47.0,47.8,46.97,47.7,310357.0,37.8442,38.4884,37.8201,38.4079,310357.0
2015-10-28 11:00:00,47.7,48.11,47.62,47.96,161155.0,38.4079,38.738,38.3434,38.6172,161155.0
2015-10-28 11:30:00,47.97,48.0,47.46,47.8,132182.0,38.6253,38.6494,38.2146,38.4884,132182.0
2015-10-28 12:00:00,47.79,48.0,47.77,47.9,109608.0,38.4803,38.6494,38.4642,38.5689,109608.0
2015-10-28 12:30:00,47.95,48.04,47.71,47.98,127317.0,38.6092,38.6816,38.4159,38.6333,127317.0
2015-10-28 13:00:00,47.98,48.25,47.94,48.07,199360.0,38.6333,38.8507,38.6011,38.7058,199360.0
2015-10-28 13:30:00,48.07,48.62,48.05,48.55,182654.0,38.7058,39.1486,38.6897,39.0923,182654.0
2015-10-28 14:00:00,48.49,48.49,47.17,47.41,394554.0,39.044,39.044,37.9811,38.1744,394554.0
2015-10-28 14:30:00,47.43,48.25,47.42,48.03,198838.0,38.1905,38.8507,38.1824,38.6736,198838.0
2015-10-28 15:00:00,48.03,48.61,48.03,48.33,251720.0,38.6736,39.1406,38.6736,38.9151,251720.0
2015-10-28 15:30:00,48.36,48.63,48.23,48.63,501908.0,38.9393,39.1567,38.8346,39.1567,501908.0
2015-10-29 09:30:00,48.63,48.91,48.24,48.63,104795.0,39.1567,39.3822,38.8427,39.1567,104795.0
2015-10-29 10:00:00,48.63,48.97,48.55,48.56,92508.0,39.1567,39.4305,39.0923,39.1003,92508.0
2015-10-29 10:30:00,48.57,48.74,48.24,48.47,83315.0,39.1084,39.2453,38.8427,39.0279,83315.0
2015-10-29 11:00:00,48.49,48.83,48.43,48.8,60105.0,39.044,39.3177,38.9957,39.2936,60105.0
2015-10-29 11:30:00,48.76,49.0,48.7,48.84,77288.0,39.2614,39.4546,39.2131,39.3258,77288.0
2015-10-29 12:00:00,48.83,48.86,48.54,48.68,80061.0,39.3177,39.3419,39.0842,39.197,80061.0
2015-10-29 12:30:00,48.69,48.93,48.61,48.68,53061.0,39.205,39.3983,39.1406,39.197,53061.0
2015-10-29 13:00:00,48.66,48.71,48.52,48.55,79641.0,39.1809,39.2211,39.0681,39.0923,79641.0
2015-10-29 13:30:00,48.54,48.62,48.45,48.51,48002.0,39.0842,39.1486,39.0118,39.0601,48002.0
2015-10-29 14:00:00,48.52,48.66,48.51,48.59,58915.0,39.0681,39.1809,39.0601,39.1245,58915.0
2015-10-29 14:30:00,48.58,48.64,48.48,48.63,65416.0,39.1164,39.1647,39.0359,39.1567,65416.0
2015-10-29 15:00:00,48.62,48.86,48.55,48.84,90665.0,39.1486,39.3419,39.0923,39.3258,90665.0
2015-10-29 15:30:00,48.85,48.91,48.64,48.65,340317.0,39.3338,39.3822,39.1647,39.1728,340317.0
2015-10-30 09:30:00,48.71,49.02,48.0,48.81,98764.0,39.2211,39.4707,38.6494,39.3016,98764.0
2015-10-30 10:00:00,48.79,48.83,48.37,48.41,80333.0,39.2855,39.3177,38.9473,38.9796,80333.0
2015-10-30 10:30:00,48.41,48.55,48.37,48.42,76325.0,38.9796,39.0923,38.9473,38.9876,76325.0
2015-10-30 11:00:00,48.41,48.48,48.32,48.38,74207.0,38.9796,39.0359,38.9071,38.9554,74207.0
2015-10-30 11:30:00,48.38,48.46,48.28,48.29,68605.0,38.9554,39.0198,38.8749,38.8829,68605.0
2015-10-30 12:00:00,48.29,48.39,48.29,48.3,74220.0,38.8829,38.9635,38.8829,38.891,74220.0
2015-10-30 12:30:00,48.29,48.46,48.26,48.46,63502.0,38.8829,39.0198,38.8588,39.0198,63502.0
2015-10-30 13:00:00,48.47,48.66,48.44,48.61,46160.0,39.0279,39.1809,39.0037,39.1406,46160.0
2015-10-30 13:30:00,48.6,48.6,48.47,48.52,61576.0,39.1325,39.1325,39.0279,39.0681,61576.0
2015-10-30 14:00:00,48.52,48.6,48.35,48.35,71532.0,39.0681,39.1325,38.9312,38.9312,71532.0
2015-10-30 14:30:00,48.35,48.52,48.3,48.45,102834.0,38.9312,39.0681,38.891,39.0118,102834.0
2015-10-30 15:00:00,48.44,48.57,48.38,48.42,82273.0,39.0037,39.1084,38.9554,38.9876,82273.0
2015-10-30 15:30:00,48.42,48.59,48.38,48.41,234272.0,38.9876,39.1245,38.9554,38.9796,234272.0
2015-11-02 09:30:00,48.58,49.03,48.53,49.01,64562.0,39.1164,39.4788,39.0762,39.4627,64562.0
2015-11-02 10:00:00,49.01,49.18,48.75,48.97,131941.0,39.4627,39.5996,39.2533,39.4305,131941.0
2015-11-02 10:30:00,48.97,49.15,48.95,49.02,94369.0,39.4305,39.5754,39.4144,39.4707,94369.0
2015-11-02 11:00:00,49.01,49.29,48.98,49.26,78978.0,39.4627,39.6881,39.4385,39.664,78978.0
2015-11-02 11:30:00,49.26,49.5,49.26,49.5,72958.0,39.664,39.8572,39.664,39.8572,72958.0
2015-11-02 12:00:00,49.5,49.79,49.48,49.74,57033.0,39.8572,40.0907,39.8411,40.0505,57033.0
2015-11-02 12:30:00,49.75,49.79,49.58,49.61,46903.0,40.0585,40.0907,39.9216,39.9458,46903.0
2015-11-02 13:00:00,49.62,50.05,49.6,49.97,105410.0,39.9538,40.3001,39.9377,40.2357,105410.0
2015-11-02 13:30:00,49.96,50.25,49.9,50.22,70164.0,40.2276,40.4611,40.1793,40.437,70164.0
2015-11-02 14:00:00,50.23,50.27,49.99,49.99,99571.0,40.445,40.4772,40.2518,40.2518,99571.0
2015-11-02 14:30:00,49.98,50.26,49.97,50.23,158057.0,40.2437,40.4692,40.2357,40.445,158057.0
2015-11-02 15:00:00,50.23,50.27,50.13,50.17,168344.0,40.445,40.4772,40.3645,40.3967,168344.0
2015-11-02 15:30:00,50.17,50.27,50.0,50.08,290098.0,40.3967,40.4772,40.2598,40.3242,290098.0
2015-11-03 09:30:00,50.07,50.07,49.48,49.91,110158.0,40.3162,40.3162,39.8411,40.1873,110158.0
2015-11-03 10:00:00,49.91,50.07,49.88,49.96,150474.0,40.1873,40.3162,40.1632,40.2276,150474.0
2015-11-03 10:30:00,49.97,50.01,49.84,49.91,62448.0,40.2357,40.2679,40.131,40.1873,62448.0
2015-11-03 11:00:00,49.88,50.1,49.84,49.92,60715.0,40.1632,40.3403,40.131,40.1954,60715.0
2015-11-03 11:30:00,49.96,50.16,49.94,50.05,62768.0,40.2276,40.3886,40.2115,40.3001,62768.0
2015-11-03 12:00:00,50.04,50.04,49.77,49.94,80322.0,40.292,40.292,40.0746,40.2115,80322.0
2015-11-03 12:30:00,49.95,49.95,49.83,49.85,44259.0,40.2196,40.2196,40.1229,40.139,44259.0
2015-11-03 13:00:00,49.87,49.94,49.85,49.86,37122.0,40.1551,40.2115,40.139,40.1471,37122.0
2015-11-03 13:30:00,49.85,49.91,49.55,49.6,52054.0,40.139,40.1873,39.8975,39.9377,52054.0
2015-11-03 14:00:00,49.59,49.92,49.57,49.82,44185.0,39.9297,40.1954,39.9136,40.1149,44185.0
2015-11-03 14:30:00,49.8,49.99,49.69,49.99,60742.0,40.0988,40.2518,40.0102,40.2518,60742.0
2015-11-03 15:00:00,49.97,49.97,49.77,49.79,135366.0,40.2357,40.2357,40.0746,40.0907,135366.0
2015-11-03 15:30:00,49.79,49.8,49.43,49.52,197050.0,40.0907,40.0988,39.8009,39.8733,197050.0
2015-11-04 09:30:00,49.8,49.8,49.15,49.52,146890.0,40.0988,40.0988,39.5754,39.8733,146890.0
2015-11-04 10:00:00,49.55,49.83,49.51,49.55,53578.0,39.8975,40.1229,39.8653,39.8975,53578.0
2015-11-04 10:30:00,49.58,49.6,48.92,49.14,143937.0,39.9216,39.9377,39.3902,39.5673,143937.0
2015-11-04 11:00:00,49.1,49.1,48.64,48.64,159163.0,39.5351,39.5351,39.1647,39.1647,159163.0
2015-11-04 11:30:00,48.64,48.92,48.43,48.92,56508.0,39.1647,39.3902,38.9957,39.3902,56508.0
2015-11-04 12:00:00,48.86,49.0,48.76,48.84,33984.0,39.3419,39.4546,39.2614,39.3258,33984.0
2015-11-04 12:30:00,48.85,49.0,48.77,48.97,38879.0,39.3338,39.4546,39.2694,39.4305,38879.0
2015-11-04 13:00:00,48.96,48.97,48.52,48.6,71364.0,39.4224,39.4305,39.0681,39.1325,71364.0
2015-11-04 13:30:00,48.61,48.7,48.4,48.42,92892.0,39.1406,39.2131,38.9715,38.9876,92892.0
2015-11-04 14:00:00,48.43,48.44,48.18,48.22,92898.0,38.9957,39.0037,38.7944,38.8266,92898.0
2015-11-04 14:30:00,48.22,48.25,48.0,48.01,95836.0,38.8266,38.8507,38.6494,38.6575,95836.0
2015-11-04 15:00:00,48.01,48.06,47.83,48.01,114686.0,38.6575,38.6977,38.5125,38.6575,114686.0
2015-11-04 15:30:00,48.02,48.08,47.91,47.99,217732.0,38.6655,38.7138,38.577,38.6414,217732.0
2015-11-05 09:30:00,48.11,48.41,47.97,48.27,49074.0,38.738,38.9796,38.6253,38.8668,49074.0
2015-11-05 10:00:00,48.19,48.23,47.84,47.86,57195.0,38.8024,38.8346,38.5206,38.5367,57195.0
2015-11-05 10:30:00,47.86,48.22,47.77,48.19,89375.0,38.5367,38.8266,38.4642,38.8024,89375.0
2015-11-05 11:00:00,48.17,48.66,48.08,48.62,69433.0,38.7863,39.1809,38.7138,39.1486,69433.0
2015-11-05 11:30:00,48.62,48.71,48.51,48.57,85375.0,39.1486,39.2211,39.0601,39.1084,85375.0
2015-11-05 12:00:00,48.58,48.85,48.45,48.79,55863.0,39.1164,39.3338,39.0118,39.2855,55863.0
2015-11-05 12:30:00,48.82,49.15,48.78,49.14,39872.0,39.3097,39.5754,39.2775,39.5673,39872.0
2015-11-05 13:00:00,49.19,49.24,48.98,49.05,40372.0,39.6076,39.6479,39.4385,39.4949,40372.0
2015-11-05 13:30:00,49.06,49.28,49.05,49.28,33933.0,39.5029,39.6801,39.4949,39.6801,33933.0
2015-11-05 14:00:00,49.28,49.31,48.93,48.96,42292.0,39.6801,39.7042,39.3983,39.4224,42292.0
2015-11-05 14:30:00,48.95,48.95,48.62,48.68,68327.0,39.4144,39.4144,39.1486,39.197,68327.0
2015-11-05 15:00:00,48.68,48.81,48.57,48.8,75538.0,39.197,39.3016,39.1084,39.2936,75538.0
2015-11-05 15:30:00,48.8,48.8,48.62,48.64,178582.0,39.2936,39.2936,39.1486,39.1647,178582.0
2015-11-06 09:30:00,48.58,48.58,47.53,47.54,109664.0,39.1164,39.1164,38.271,38.279,109664.0
2015-11-06 10:00:00,47.55,47.79,47.43,47.76,62411.0,38.2871,38.4803,38.1905,38.4562,62411.0
2015-11-06 10:30:00,47.72,48.06,47.67,48.06,29520.0,38.424,38.6977,38.3837,38.6977,29520.0
2015-11-06 11:00:00,48.07,48.15,47.86,48.05,47933.0,38.7058,38.7702,38.5367,38.6897,47933.0
2015-11-06 11:30:00,48.12,48.29,48.04,48.15,35921.0,38.746,38.8829,38.6816,38.7702,35921.0
2015-11-06 12:00:00,48.16,48.27,48.07,48.27,35403.0,38.7783,38.8668,38.7058,38.8668,35403.0
2015-11-06 12:30:00,48.28,48.51,48.25,48.44,36575.0,38.8749,39.0601,38.8507,39.0037,36575.0
2015-11-06 13:00:00,48.44,48.58,48.43,48.49,26557.0,39.0037,39.1164,38.9957,39.044,26557.0
2015-11-06 13:30:00,48.5,48.73,48.5,48.7,34303.0,39.052,39.2372,39.052,39.2131,34303.0
2015-11-06 14:00:00,48.7,48.7,48.36,48.37,46938.0,39.2131,39.2131,38.9393,38.9473,46938.0
2015-11-06 14:30:00,48.36,48.39,48.22,48.27,94331.0,38.9393,38.9635,38.8266,38.8668,94331.0
2015-11-06 15:00:00,48.27,48.49,48.26,48.48,96034.0,38.8668,39.044,38.8588,39.0359,96034.0
2015-11-06 15:30:00,48.48,48.48,48.27,48.39,135420.0,39.0359,39.0359,38.8668,38.9635,135420.0
2015-11-09 09:30:00,48.27,48.3,47.73,47.82,22479.0,38.8668,38.891,38.432,38.5045,22479.0
2015-11-09 10:00:00,47.78,47.86,47.59,47.7,99045.0,38.4723,38.5367,38.3193,38.4079,99045.0
2015-11-09 10:30:00,47.71,47.73,47.48,47.56,35400.0,38.4159,38.432,38.2307,38.2951,35400.0
2015-11-09 11:00:00,47.57,47.62,47.47,47.59,40042.0,38.3032,38.3434,38.2227,38.3193,40042.0
2015-11-09 11:30:00,47.6,47.84,47.58,47.78,29709.0,38.3273,38.5206,38.3112,38.4723,29709.0
2015-11-09 12:00:00,47.76,47.84,47.63,47.76,23599.0,38.4562,38.5206,38.3515,38.4562,23599.0
2015-11-09 12:30:00,47.76,47.96,47.71,47.95,91177.0,38.4562,38.6172,38.4159,38.6092,91177.0
2015-11-09 13:00:00,47.96,47.98,47.79,47.86,27557.0,38.6172,38.6333,38.4803,38.5367,27557.0
2015-11-09 13:30:00,47.84,48.16,47.83,48.07,62120.0,38.5206,38.7783,38.5125,38.7058,62120.0
2015-11-09 14:00:00,48.08,48.24,47.99,48.04,28694.0,38.7138,38.8427,38.6414,38.6816,28694.0
2015-11-09 14:30:00,48.04,48.06,47.83,47.88,28358.0,38.6816,38.6977,38.5125,38.5528,28358.0
2015-11-09 15:00:00,47.89,47.89,47.75,47.79,42060.0,38.5609,38.5609,38.4481,38.4803,42060.0
2015-11-09 15:30:00,47.81,48.03,47.78,47.88,185475.0,38.4964,38.6736,38.4723,38.5528,185475.0
2015-11-10 09:30:00,47.72,48.82,47.72,48.57,35114.0,38.424,39.3097,38.424,39.1084,35114.0
2015-11-10 10:00:00,48.48,48.52,47.93,48.12,65790.0,39.0359,39.0681,38.5931,38.746,65790.0
2015-11-10 10:30:00,48.09,48.56,48.02,48.56,78720.0,38.7219,39.1003,38.6655,39.1003,78720.0
2015-11-10 11:00:00,48.53,48.63,48.42,48.46,44575.0,39.0762,39.1567,38.9876,39.0198,44575.0
2015-11-10 11:30:00,48.43,48.74,48.43,48.64,37999.0,38.9957,39.2453,38.9957,39.1647,37999.0
2015-11-10 12:00:00,48.62,48.64,48.15,48.2,179875.0,39.1486,39.1647,38.7702,38.8105,179875.0
2015-11-10 12:30:00,48.12,48.19,47.8,47.97,60974.0,38.746,38.8024,38.4884,38.6253,60974.0
2015-11-10 13:00:00,47.95,47.97,47.78,47.93,59528.0,38.6092,38.6253,38.4723,38.5931,59528.0
2015-11-10 13:30:00,47.93,48.23,47.9,48.16,45590.0,38.5931,38.8346,38.5689,38.7783,45590.0
2015-11-10 14:00:00,48.17,48.27,48.1,48.23,36310.0,38.7863,38.8668,38.7299,38.8346,36310.0
2015-11-10 14:30:00,48.26,48.61,48.2,48.48,55219.0,38.8588,39.1406,38.8105,39.0359,55219.0
2015-11-10 15:00:00,48.48,48.54,48.4,48.46,95411.0,39.0359,39.0842,38.9715,39.0198,95411.0
2015-11-10 15:30:00,48.48,48.53,48.34,48.45,231348.0,39.0359,39.0762,38.9232,39.0118,231348.0
2015-11-11 09:30:00,48.69,48.69,47.83,47.91,58722.0,39.205,39.205,38.5125,38.577,58722.0
2015-11-11 10:00:00,47.88,48.01,47.66,47.87,62317.0,38.5528,38.6575,38.3757,38.5447,62317.0
2015-11-11 10:30:00,47.87,47.91,47.72,47.83,49090.0,38.5447,38.577,38.424,38.5125,49090.0
2015-11-11 11:00:00,47.81,47.87,47.7,47.79,35312.0,38.4964,38.5447,38.4079,38.4803,35312.0
2015-11-11 11:30:00,47.81,48.01,47.7,47.9,43574.0,38.4964,38.6575,38.4079,38.5689,43574.0
2015-11-11 12:00:00,47.9,47.92,47.71,47.71,39377.0,38.5689,38.585,38.4159,38.4159,39377.0
2015-11-11 12:30:00,47.73,47.89,47.73,47.82,33605.0,38.432,38.5609,38.432,38.5045,33605.0
2015-11-11 13:00:00,47.83,47.83,47.53,47.53,39757.0,38.5125,38.5125,38.271,38.271,39757.0
2015-11-11 13:30:00,47.53,47.71,47.45,47.62,30724.0,38.271,38.4159,38.2066,38.3434,30724.0
2015-11-11 14:00:00,47.62,47.7,47.52,47.7,50467.0,38.3434,38.4079,38.2629,38.4079,50467.0
2015-11-11 14:30:00,47.72,47.8,47.63,47.65,35560.0,38.424,38.4884,38.3515,38.3676,35560.0
2015-11-11 15:00:00,47.66,47.76,47.64,47.75,58944.0,38.3757,38.4562,38.3596,38.4481,58944.0
2015-11-11 15:30:00,47.75,47.75,47.57,47.6,119734.0,38.4481,38.4481,38.3032,38.3273,119734.0
2015-11-12 09:30:00,47.09,47.17,46.3,46.82,70748.0,38.0168,38.0814,37.379,37.7988,70748.0
2015-11-12 10:00:00,46.8,46.8,46.32,46.36,88561.0,37.7827,37.7827,37.3952,37.4275,88561.0
2015-11-12 10:30:00,46.4,46.72,46.36,46.59,73750.0,37.4598,37.7181,37.4275,37.6131,73750.0
2015-11-12 11:00:00,46.62,46.71,46.4,46.46,57457.0,37.6374,37.71,37.4598,37.5082,57457.0
2015-11-12 11:30:00,46.45,46.51,46.17,46.27,50216.0,37.5001,37.5486,37.2741,37.3548,50216.0
2015-11-12 12:00:00,46.27,46.32,45.95,46.04,41814.0,37.3548,37.3952,37.0965,37.1691,41814.0
2015-11-12 12:30:00,46.03,46.2,46.0,46.17,36700.0,37.161,37.2983,37.1368,37.2741,36700.0
2015-11-12 13:00:00,46.15,46.18,45.94,46.01,43743.0,37.2579,37.2821,37.0884,37.1449,43743.0
2015-11-12 13:30:00,45.99,46.14,45.92,45.93,48330.0,37.1288,37.2498,37.0722,37.0803,48330.0
2015-11-12 14:00:00,45.91,45.92,45.56,45.76,49853.0,37.0642,37.0722,36.7816,36.9431,49853.0
2015-11-12 14:30:00,45.78,45.8,45.45,45.67,72240.0,36.9592,36.9754,36.6928,36.8704,72240.0
2015-11-12 15:00:00,45.64,46.0,45.63,45.9,143274.0,36.8462,37.1368,36.8381,37.0561,143274.0
2015-11-12 15:30:00,45.92,45.92,45.34,45.46,329111.0,37.0722,37.0722,36.604,36.7009,329111.0
2015-11-13 09:30:00,45.42,45.95,45.22,45.4,149301.0,36.6686,37.0965,36.5071,36.6524,149301.0
2015-11-13 10:00:00,45.43,45.53,45.14,45.29,60234.0,36.6767,36.7574,36.4425,36.5636,60234.0
2015-11-13 10:30:00,45.26,45.51,45.17,45.43,87217.0,36.5394,36.7412,36.4667,36.6767,87217.0
2015-11-13 11:00:00,45.44,45.45,45.12,45.37,50402.0,36.6847,36.6928,36.4264,36.6282,50402.0
2015-11-13 11:30:00,45.38,45.6,45.31,45.57,65587.0,36.6363,36.8139,36.5798,36.7897,65587.0
2015-11-13 12:00:00,45.58,46.08,45.5,46.08,139283.0,36.7977,37.2014,36.7332,37.2014,139283.0
2015-11-13 12:30:00,46.04,46.15,45.98,46.13,55259.0,37.1691,37.2579,37.1207,37.2418,55259.0
2015-11-13 13:00:00,46.13,46.2,45.89,46.09,75369.0,37.2418,37.2983,37.048,37.2095,75369.0
2015-11-13 13:30:00,46.12,46.14,45.91,45.97,29775.0,37.2337,37.2498,37.0642,37.1126,29775.0
2015-11-13 14:00:00,45.95,46.13,45.95,46.1,36385.0,37.0965,37.2418,37.0965,37.2176,36385.0
2015-11-13 14:30:00,46.08,46.12,45.81,45.86,61816.0,37.2014,37.2337,36.9834,37.0238,61816.0
2015-11-13 15:00:00,45.86,46.09,45.85,46.04,75165.0,37.0238,37.2095,37.0157,37.1691,75165.0
2015-11-13 15:30:00,46.03,46.29,45.94,46.19,194134.0,37.161,37.3709,37.0884,37.2902,194134.0
2015-11-16 09:30:00,46.05,46.66,46.05,46.47,96456.0,37.1772,37.6697,37.1772,37.5163,96456.0
2015-11-16 10:00:00,46.46,46.5,46.17,46.26,33406.0,37.5082,37.5405,37.2741,37.3467,33406.0
2015-11-16 10:30:00,46.26,46.42,46.13,46.31,38783.0,37.3467,37.4759,37.2418,37.3871,38783.0
2015-11-16 11:00:00,46.33,46.43,46.2,46.27,31226.0,37.4032,37.484,37.2983,37.3548,31226.0
2015-11-16 11:30:00,46.3,46.46,46.28,46.41,38593.0,37.379,37.5082,37.3629,37.4678,38593.0
2015-11-16 12:00:00,46.41,46.68,46.4,46.55,42037.0,37.4678,37.6858,37.4598,37.5809,42037.0
2015-11-16 12:30:00,46.54,46.7,46.54,46.57,12872.0,37.5728,37.7019,37.5728,37.597,12872.0
2015-11-16 13:00:00,46.58,46.88,46.57,46.8,16493.0,37.6051,37.8473,37.597,37.7827,16493.0
2015-11-16 13:30:00,46.82,46.99,46.78,46.99,22279.0,37.7988,37.9361,37.7665,37.9361,22279.0
2015-11-16 14:00:00,47.01,47.03,46.8,46.84,35618.0,37.9522,37.9684,37.7827,37.815,35618.0
2015-11-16 14:30:00,46.84,46.96,46.84,46.91,24049.0,37.815,37.9119,37.815,37.8715,24049.0
2015-11-16 15:00:00,46.91,47.09,46.89,47.05,46257.0,37.8715,38.0168,37.8553,37.9845,46257.0
2015-11-16 15:30:00,47.06,47.14,47.03,47.1,154583.0,37.9926,38.0572,37.9684,38.0249,154583.0
2015-11-17 09:30:00,47.33,47.33,46.66,47.06,34659.0,38.2106,38.2106,37.6697,37.9926,34659.0
2015-11-17 10:00:00,47.11,47.16,46.5,46.78,41799.0,38.033,38.0733,37.5405,37.7665,41799.0
2015-11-17 10:30:00,46.77,47.07,46.73,46.88,37709.0,37.7585,38.0007,37.7262,37.8473,37709.0
2015-11-17 11:00:00,46.89,47.1,46.79,47.07,17234.0,37.8553,38.0249,37.7746,38.0007,17234.0
2015-11-17 11:30:00,47.04,47.16,46.98,47.09,17930.0,37.9764,38.0733,37.928,38.0168,17930.0
2015-11-17 12:00:00,47.11,47.19,47.0,47.05,22260.0,38.033,38.0975,37.9441,37.9845,22260.0
2015-11-17 12:30:00,47.07,47.12,46.95,47.05,23674.0,38.0007,38.041,37.9038,37.9845,23674.0
2015-11-17 13:00:00,47.05,47.14,46.85,46.86,33942.0,37.9845,38.0572,37.823,37.8311,33942.0
2015-11-17 13:30:00,46.83,46.94,46.73,46.91,19464.0,37.8069,37.8957,37.7262,37.8715,19464.0
2015-11-17 14:00:00,46.91,47.06,46.85,46.87,35038.0,37.8715,37.9926,37.823,37.8392,35038.0
2015-11-17 14:30:00,46.86,47.01,46.72,47.01,31936.0,37.8311,37.9522,37.7181,37.9522,31936.0
2015-11-17 15:00:00,46.99,46.99,46.74,46.88,34019.0,37.9361,37.9361,37.7342,37.8473,34019.0
2015-11-17 15:30:00,46.86,46.95,46.74,46.75,93823.0,37.8311,37.9038,37.7342,37.7423,93823.0
2015-11-18 09:30:00,47.12,47.84,46.91,47.8,118025.0,38.041,38.6223,37.8715,38.59,118025.0
2015-11-18 10:00:00,47.77,47.93,47.5,47.59,126679.0,38.5658,38.695,38.3478,38.4205,126679.0
2015-11-18 10:30:00,47.6,47.82,47.5,47.79,78860.0,38.4285,38.6062,38.3478,38.5819,78860.0
2015-11-18 11:00:00,47.74,47.79,47.55,47.72,33124.0,38.5416,38.5819,38.3882,38.5254,33124.0
2015-11-18 11:30:00,47.7,47.86,47.68,47.71,20673.0,38.5093,38.6384,38.4931,38.5173,20673.0
2015-11-18 12:00:00,47.72,47.73,47.5,47.52,22044.0,38.5254,38.5335,38.3478,38.364,22044.0
2015-11-18 12:30:00,47.55,47.59,47.44,47.52,22448.0,38.3882,38.4205,38.2994,38.364,22448.0
2015-11-18 13:00:00,47.51,47.69,47.46,47.63,17694.0,38.3559,38.5012,38.3155,38.4528,17694.0
2015-11-18 13:30:00,47.64,47.7,47.59,47.63,20460.0,38.4608,38.5093,38.4205,38.4528,20460.0
2015-11-18 14:00:00,47.64,48.01,47.63,47.84,43344.0,38.4608,38.7595,38.4528,38.6223,43344.0
2015-11-18 14:30:00,47.85,47.9,47.68,47.9,26854.0,38.6304,38.6707,38.4931,38.6707,26854.0
2015-11-18 15:00:00,47.9,48.09,47.9,48.02,51977.0,38.6707,38.8241,38.6707,38.7676,51977.0
2015-11-18 15:30:00,48.01,48.16,48.01,48.13,112226.0,38.7595,38.8806,38.7595,38.8564,112226.0
2015-11-19 09:30:00,47.85,48.27,47.64,48.05,32540.0,38.6304,38.9694,38.4608,38.7918,32540.0
2015-11-19 10:00:00,48.05,48.25,48.0,48.18,40888.0,38.7918,38.9533,38.7515,38.8968,40888.0
2015-11-19 10:30:00,48.2,48.43,48.19,48.26,56998.0,38.9129,39.0986,38.9049,38.9614,56998.0
2015-11-19 11:00:00,48.26,48.54,48.23,48.38,45101.0,38.9614,39.1874,38.9372,39.0583,45101.0
2015-11-19 11:30:00,48.4,48.47,48.0,48.07,39079.0,39.0744,39.1309,38.7515,38.808,39079.0
2015-11-19 12:00:00,48.08,48.38,48.03,48.35,41220.0,38.8161,39.0583,38.7757,39.034,41220.0
2015-11-19 12:30:00,48.38,48.5,48.31,48.4,23952.0,39.0583,39.1551,39.0017,39.0744,23952.0
2015-11-19 13:00:00,48.38,48.4,48.11,48.11,16246.0,39.0583,39.0744,38.8403,38.8403,16246.0
2015-11-19 13:30:00,48.12,48.15,47.94,48.02,30584.0,38.8483,38.8726,38.703,38.7676,30584.0
2015-11-19 14:00:00,47.99,48.05,47.91,47.97,23116.0,38.7434,38.7918,38.6788,38.7272,23116.0
2015-11-19 14:30:00,47.97,48.23,47.95,48.23,26798.0,38.7272,38.9372,38.7111,38.9372,26798.0
2015-11-19 15:00:00,48.22,48.29,48.19,48.26,38385.0,38.9291,38.9856,38.9049,38.9614,38385.0
2015-11-19 15:30:00,48.27,48.32,48.17,48.23,135477.0,38.9694,39.0098,38.8887,38.9372,135477.0
2015-11-20 09:30:00,48.45,48.96,48.3,48.85,106943.0,39.1148,39.5265,38.9937,39.4377,106943.0
2015-11-20 10:00:00,48.89,49.18,48.89,49.13,42773.0,39.47,39.7041,39.47,39.6637,42773.0
2015-11-20 10:30:00,49.02,49.26,49.01,49.06,30433.0,39.5749,39.7687,39.5669,39.6072,30433.0
2015-11-20 11:00:00,49.05,49.13,48.96,49.0,27167.0,39.5992,39.6637,39.5265,39.5588,27167.0
2015-11-20 11:30:00,49.01,49.07,48.99,49.05,40765.0,39.5669,39.6153,39.5507,39.5992,40765.0
2015-11-20 12:00:00,49.04,49.05,48.75,48.78,40227.0,39.5911,39.5992,39.357,39.3812,40227.0
2015-11-20 12:30:00,48.77,48.88,48.67,48.7,15448.0,39.3731,39.4619,39.2924,39.3166,15448.0
2015-11-20 13:00:00,48.72,48.75,48.59,48.66,17118.0,39.3327,39.357,39.2278,39.2843,17118.0
2015-11-20 13:30:00,48.63,48.65,48.36,48.51,32108.0,39.2601,39.2762,39.0421,39.1632,32108.0
2015-11-20 14:00:00,48.51,48.63,48.51,48.54,18333.0,39.1632,39.2601,39.1632,39.1874,18333.0
2015-11-20 14:30:00,48.55,48.6,48.51,48.51,24120.0,39.1955,39.2359,39.1632,39.1632,24120.0
2015-11-20 15:00:00,48.5,48.66,48.43,48.65,33300.0,39.1551,39.2843,39.0986,39.2762,33300.0
2015-11-20 15:30:00,48.65,48.77,48.6,48.64,68824.0,39.2762,39.3731,39.2359,39.2682,68824.0
2015-11-23 09:30:00,48.25,49.05,48.14,48.61,81405.0,38.9533,39.5992,38.8645,39.2439,81405.0
2015-11-23 10:00:00,48.61,49.13,48.58,49.0,40039.0,39.2439,39.6637,39.2197,39.5588,40039.0
2015-11-23 10:30:00,48.96,48.99,48.8,48.97,25818.0,39.5265,39.5507,39.3973,39.5346,25818.0
2015-11-23 11:00:00,48.97,48.99,48.55,48.63,39535.0,39.5346,39.5507,39.1955,39.2601,39535.0
2015-11-23 11:30:00,48.62,48.63,48.53,48.55,33385.0,39.252,39.2601,39.1793,39.1955,33385.0
2015-11-23 12:00:00,48.54,48.54,48.31,48.34,39253.0,39.1874,39.1874,39.0017,39.026,39253.0
2015-11-23 12:30:00,48.31,48.36,48.27,48.33,30365.0,39.0017,39.0421,38.9694,39.0179,30365.0
2015-11-23 13:00:00,48.34,48.41,48.27,48.28,24924.0,39.026,39.0825,38.9694,38.9775,24924.0
2015-11-23 13:30:00,48.26,48.32,48.18,48.32,26680.0,38.9614,39.0098,38.8968,39.0098,26680.0
2015-11-23 14:00:00,48.31,48.39,48.22,48.3,35344.0,39.0017,39.0663,38.9291,38.9937,35344.0
2015-11-23 14:30:00,48.3,48.32,48.12,48.2,25923.0,38.9937,39.0098,38.8483,38.9129,25923.0
2015-11-23 15:00:00,48.21,48.26,48.19,48.25,36783.0,38.921,38.9614,38.9049,38.9533,36783.0
2015-11-23 15:30:00,48.25,48.34,48.11,48.16,127839.0,38.9533,39.026,38.8403,38.8806,127839.0
2015-11-24 09:30:00,47.92,48.22,47.64,47.7,73452.0,38.6869,38.9291,38.4608,38.5093,73452.0
2015-11-24 10:00:00,47.65,47.85,47.49,47.5,73514.0,38.4689,38.6304,38.3397,38.3478,73514.0
2015-11-24 10:30:00,47.46,47.61,47.36,47.58,41474.0,38.3155,38.4366,38.2348,38.4124,41474.0
2015-11-24 11:00:00,47.66,48.07,47.61,47.96,27804.0,38.477,38.808,38.4366,38.7192,27804.0
2015-11-24 11:30:00,48.08,48.3,48.04,48.28,32618.0,38.8161,38.9937,38.7838,38.9775,32618.0
2015-11-24 12:00:00,48.29,48.62,48.29,48.62,34706.0,38.9856,39.252,38.9856,39.252,34706.0
2015-11-24 12:30:00,48.62,48.92,48.57,48.8,54760.0,39.252,39.4942,39.2116,39.3973,54760.0
2015-11-24 13:00:00,48.78,49.27,48.78,49.27,47587.0,39.3812,39.7768,39.3812,39.7768,47587.0
2015-11-24 13:30:00,49.24,49.24,48.99,49.08,37600.0,39.7525,39.7525,39.5507,39.6234,37600.0
2015-11-24 14:00:00,49.1,49.21,49.01,49.21,59097.0,39.6395,39.7283,39.5669,39.7283,59097.0
2015-11-24 14:30:00,49.2,49.25,49.03,49.19,81138.0,39.7203,39.7606,39.583,39.7122,81138.0
2015-11-24 15:00:00,49.19,49.44,49.16,49.4,71672.0,39.7122,39.914,39.688,39.8817,71672.0
2015-11-24 15:30:00,49.37,49.45,49.11,49.15,163430.0,39.8575,39.9221,39.6476,39.6799,163430.0
2015-11-25 09:30:00,49.63,50.38,49.51,49.72,75254.0,40.0674,40.6729,39.9705,40.1401,75254.0
2015-11-25 10:00:00,49.62,49.75,49.27,49.48,73678.0,40.0593,40.1643,39.7768,39.9463,73678.0
2015-11-25 10:30:00,49.47,49.74,49.41,49.43,85311.0,39.9382,40.1562,39.8898,39.9059,85311.0
2015-11-25 11:00:00,49.44,49.63,49.35,49.44,88639.0,39.914,40.0674,39.8414,39.914,88639.0
2015-11-25 11:30:00,49.46,49.66,49.21,49.65,76976.0,39.9302,40.0916,39.7283,40.0836,76976.0
2015-11-25 12:00:00,49.65,49.75,49.47,49.51,61593.0,40.0836,40.1643,39.9382,39.9705,61593.0
2015-11-25 12:30:00,49.51,49.79,49.46,49.69,59467.0,39.9705,40.1966,39.9302,40.1158,59467.0
2015-11-25 13:00:00,49.69,49.76,49.62,49.65,34872.0,40.1158,40.1724,40.0593,40.0836,34872.0
2015-11-25 13:30:00,49.66,49.68,49.54,49.61,45161.0,40.0916,40.1078,39.9947,40.0513,45161.0
2015-11-25 14:00:00,49.61,49.88,49.6,49.77,46145.0,40.0513,40.2692,40.0432,40.1804,46145.0
2015-11-25 14:30:00,49.77,49.92,49.76,49.86,73916.0,40.1804,40.3015,40.1724,40.2531,73916.0
2015-11-25 15:00:00,49.88,49.92,49.8,49.83,77731.0,40.2692,40.3015,40.2046,40.2289,77731.0
2015-11-25 15:30:00,49.84,49.89,49.76,49.8,214160.0,40.2369,40.2773,40.1724,40.2046,214160.0
2015-11-27 09:30:00,49.73,50.23,49.67,49.99,42474.0,40.1481,40.5518,40.0997,40.358,42474.0
2015-11-27 10:00:00,49.98,50.2,49.83,50.11,56305.0,40.35,40.5276,40.2289,40.4549,56305.0
2015-11-27 10:30:00,50.12,50.15,49.97,50.1,48148.0,40.463,40.4872,40.3419,40.4468,48148.0
2015-11-27 11:00:00,50.12,50.31,50.08,50.25,47327.0,40.463,40.6164,40.4307,40.5679,47327.0
2015-11-27 11:30:00,50.24,50.3,50.07,50.09,44768.0,40.5599,40.6083,40.4226,40.4388,44768.0
2015-11-27 12:00:00,50.1,50.14,50.03,50.14,45127.0,40.4468,40.4791,40.3903,40.4791,45127.0
2015-11-27 12:30:00,50.14,50.2,49.94,50.04,68293.0,40.4791,40.5276,40.3177,40.3984,68293.0
2015-11-30 09:30:00,50.3,50.33,49.81,50.0,120356.0,40.6083,40.6325,40.2127,40.3661,120356.0
2015-11-30 10:00:00,49.98,50.38,49.95,50.32,42954.0,40.35,40.6729,40.3257,40.6245,42954.0
2015-11-30 10:30:00,50.3,50.62,50.23,50.53,49848.0,40.6083,40.8667,40.5518,40.794,49848.0
2015-11-30 11:00:00,50.53,50.73,50.5,50.63,33941.0,40.794,40.9555,40.7698,40.8747,33941.0
2015-11-30 11:30:00,50.56,50.62,50.4,50.59,61748.0,40.8182,40.8667,40.689,40.8424,61748.0
2015-11-30 12:00:00,50.57,50.62,50.47,50.54,58454.0,40.8263,40.8667,40.7456,40.8021,58454.0
2015-11-30 12:30:00,50.51,50.53,50.29,50.33,40942.0,40.7778,40.794,40.6002,40.6325,40942.0
2015-11-30 13:00:00,50.31,50.39,50.24,50.37,36253.0,40.6164,40.681,40.5599,40.6648,36253.0
2015-11-30 13:30:00,50.38,50.41,50.32,50.32,26477.0,40.6729,40.6971,40.6245,40.6245,26477.0
2015-11-30 14:00:00,50.32,50.33,50.08,50.22,60296.0,40.6245,40.6325,40.4307,40.5437,60296.0
2015-11-30 14:30:00,50.23,50.41,50.22,50.35,64956.0,40.5518,40.6971,40.5437,40.6487,64956.0
2015-11-30 15:00:00,50.37,50.37,50.19,50.27,60210.0,40.6648,40.6648,40.5195,40.5841,60210.0
2015-11-30 15:30:00,50.27,50.35,50.2,50.27,282499.0,40.5841,40.6487,40.5276,40.5841,282499.0
2015-12-01 09:30:00,50.03,51.23,50.03,51.13,116984.0,40.3903,41.3591,40.3903,41.2784,116984.0
2015-12-01 10:00:00,51.11,51.13,50.41,50.91,95015.0,41.2622,41.2784,40.6971,41.1008,95015.0
2015-12-01 10:30:00,50.87,51.07,50.64,50.72,86652.0,41.0685,41.2299,40.8828,40.9474,86652.0
2015-12-01 11:00:00,50.73,50.77,50.17,50.18,93900.0,40.9555,40.9878,40.5034,40.5114,93900.0
2015-12-01 11:30:00,50.2,50.27,50.03,50.08,55712.0,40.5276,40.5841,40.3903,40.4307,55712.0
2015-12-01 12:00:00,50.12,50.46,50.1,50.31,40045.0,40.463,40.7375,40.4468,40.6164,40045.0
2015-12-01 12:30:00,50.33,50.49,50.33,50.35,40128.0,40.6325,40.7617,40.6325,40.6487,40128.0
2015-12-01 13:00:00,50.34,50.4,50.25,50.32,36009.0,40.6406,40.689,40.5679,40.6245,36009.0
2015-12-01 13:30:00,50.34,50.45,50.21,50.37,61390.0,40.6406,40.7294,40.5357,40.6648,61390.0
2015-12-01 14:00:00,50.4,50.6,50.38,50.49,68202.0,40.689,40.8505,40.6729,40.7617,68202.0
2015-12-01 14:30:00,50.49,50.62,50.33,50.61,86666.0,40.7617,40.8667,40.6325,40.8586,86666.0
2015-12-01 15:00:00,50.61,50.71,50.58,50.71,94394.0,40.8586,40.9393,40.8344,40.9393,94394.0
2015-12-01 15:30:00,50.7,50.86,50.66,50.79,188234.0,40.9312,41.0604,40.8989,41.0039,188234.0
2015-12-02 09:30:00,50.77,51.15,50.5,51.15,86458.0,40.9878,41.2945,40.7698,41.2945,86458.0
2015-12-02 10:00:00,51.2,51.31,51.01,51.1,54115.0,41.3349,41.4237,41.1815,41.2542,54115.0
2015-12-02 10:30:00,51.12,51.29,51.0,51.13,44193.0,41.2703,41.4076,41.1734,41.2784,44193.0
2015-12-02 11:00:00,51.14,51.2,50.96,51.12,51802.0,41.2865,41.3349,41.1411,41.2703,51802.0
2015-12-02 11:30:00,51.15,51.21,51.02,51.07,66274.0,41.2945,41.343,41.1896,41.2299,66274.0
2015-12-02 12:00:00,51.09,51.1,50.95,51.08,113673.0,41.2461,41.2542,41.1331,41.238,113673.0
2015-12-02 12:30:00,51.09,51.15,51.02,51.1,38777.0,41.2461,41.2945,41.1896,41.2542,38777.0
2015-12-02 13:00:00,51.1,51.15,50.95,50.96,43704.0,41.2542,41.2945,41.1331,41.1411,43704.0
2015-12-02 13:30:00,50.96,51.1,50.9,51.1,41371.0,41.1411,41.2542,41.0927,41.2542,41371.0
2015-12-02 14:00:00,51.09,51.22,50.93,51.01,316531.0,41.2461,41.351,41.1169,41.1815,316531.0
2015-12-02 14:30:00,50.99,51.0,50.62,50.64,66599.0,41.1654,41.1734,40.8667,40.8828,66599.0
2015-12-02 15:00:00,50.67,51.22,50.64,51.16,113236.0,40.907,41.351,40.8828,41.3026,113236.0
2015-12-02 15:30:00,51.14,51.16,50.94,51.12,204539.0,41.2865,41.3026,41.125,41.2703,204539.0
2015-12-03 09:30:00,51.11,51.46,50.74,50.91,56177.0,41.2622,41.5448,40.9635,41.1008,56177.0
2015-12-03 10:00:00,50.89,51.03,50.55,50.88,65569.0,41.0846,41.1977,40.8101,41.0766,65569.0
2015-12-03 10:30:00,50.87,50.94,50.54,50.65,45420.0,41.0685,41.125,40.8021,40.8909,45420.0
2015-12-03 11:00:00,50.61,50.8,50.43,50.74,41594.0,40.8586,41.012,40.7133,40.9635,41594.0
2015-12-03 11:30:00,50.74,50.83,50.61,50.65,22576.0,40.9635,41.0362,40.8586,40.8909,22576.0
2015-12-03 12:00:00,50.65,50.79,50.54,50.58,37878.0,40.8909,41.0039,40.8021,40.8344,37878.0
2015-12-03 12:30:00,50.63,50.81,50.6,50.67,22017.0,40.8747,41.02,40.8505,40.907,22017.0
2015-12-03 13:00:00,50.62,50.83,50.57,50.7,35421.0,40.8667,41.0362,40.8263,40.9312,35421.0
2015-12-03 13:30:00,50.7,50.7,50.12,50.13,48196.0,40.9312,40.9312,40.463,40.4711,48196.0
2015-12-03 14:00:00,50.12,50.15,49.85,49.87,62954.0,40.463,40.4872,40.245,40.2612,62954.0
2015-12-03 14:30:00,49.88,50.25,49.83,50.25,50949.0,40.2692,40.5679,40.2289,40.5679,50949.0
2015-12-03 15:00:00,50.23,50.26,49.94,50.03,73516.0,40.5518,40.576,40.3177,40.3903,73516.0
2015-12-03 15:30:00,50.03,50.03,49.9,50.0,158363.0,40.3903,40.3903,40.2854,40.3661,158363.0
2015-12-04 09:30:00,49.89,50.41,49.79,50.15,62955.0,40.2773,40.6971,40.1966,40.4872,62955.0
2015-12-04 10:00:00,50.19,50.41,50.03,50.41,66648.0,40.5195,40.6971,40.3903,40.6971,66648.0
2015-12-04 10:30:00,50.42,50.78,50.42,50.63,105354.0,40.7052,40.9958,40.7052,40.8747,105354.0
2015-12-04 11:00:00,50.63,50.89,50.63,50.8,64168.0,40.8747,41.0846,40.8747,41.012,64168.0
2015-12-04 11:30:00,50.79,50.9,50.57,50.63,29840.0,41.0039,41.0927,40.8263,40.8747,29840.0
2015-12-04 12:00:00,50.62,50.83,50.59,50.75,41023.0,40.8667,41.0362,40.8424,40.9716,41023.0
2015-12-04 12:30:00,50.74,50.89,50.69,50.8,40696.0,40.9635,41.0846,40.9232,41.012,40696.0
2015-12-04 13:00:00,50.82,51.3,50.82,51.29,62155.0,41.0281,41.4156,41.0281,41.4076,62155.0
2015-12-04 13:30:00,51.31,51.36,51.05,51.21,63329.0,41.4237,41.4641,41.2138,41.343,63329.0
2015-12-04 14:00:00,51.21,51.31,51.13,51.21,53530.0,41.343,41.4237,41.2784,41.343,53530.0
2015-12-04 14:30:00,51.21,51.37,51.2,51.33,46172.0,41.343,41.4721,41.3349,41.4399,46172.0
2015-12-04 15:00:00,51.33,51.48,51.27,51.48,57003.0,41.4399,41.561,41.3914,41.561,57003.0
2015-12-04 15:30:00,51.49,51.52,51.3,51.43,294646.0,41.569,41.5932,41.4156,41.5206,294646.0
2015-12-07 09:30:00,51.28,51.39,50.65,50.65,70007.0,41.3995,41.4883,40.8909,40.8909,70007.0
2015-12-07 10:00:00,50.65,50.71,50.44,50.68,141125.0,40.8909,40.9393,40.7213,40.9151,141125.0
2015-12-07 10:30:00,50.71,50.71,50.29,50.52,47919.0,40.9393,40.9393,40.6002,40.7859,47919.0
2015-12-07 11:00:00,50.51,50.52,50.32,50.4,28667.0,40.7778,40.7859,40.6245,40.689,28667.0
2015-12-07 11:30:00,50.43,50.66,50.43,50.61,20137.0,40.7133,40.8989,40.7133,40.8586,20137.0
2015-12-07 12:00:00,50.63,50.84,50.43,50.82,29138.0,40.8747,41.0443,40.7133,41.0281,29138.0
2015-12-07 12:30:00,50.8,50.96,50.76,50.9,36719.0,41.012,41.1411,40.9797,41.0927,36719.0
2015-12-07 13:00:00,50.89,51.08,50.83,50.87,37449.0,41.0846,41.238,41.0362,41.0685,37449.0
2015-12-07 13:30:00,50.89,50.93,50.58,50.79,29896.0,41.0846,41.1169,40.8344,41.0039,29896.0
2015-12-07 14:00:00,50.79,50.9,50.76,50.83,32887.0,41.0039,41.0927,40.9797,41.0362,32887.0
2015-12-07 14:30:00,50.84,50.9,50.78,50.83,30269.0,41.0443,41.0927,40.9958,41.0362,30269.0
2015-12-07 15:00:00,50.82,50.84,50.5,50.51,83990.0,41.0281,41.0443,40.7698,40.7778,83990.0
2015-12-07 15:30:00,50.5,50.62,50.34,50.58,203518.0,40.7698,40.8667,40.6406,40.8344,203518.0
2015-12-08 09:30:00,49.83,50.3,49.38,50.14,87205.0,40.2289,40.6083,39.8656,40.4791,87205.0
2015-12-08 10:00:00,50.16,50.23,49.82,49.94,55517.0,40.4953,40.5518,40.2208,40.3177,55517.0
2015-12-08 10:30:00,49.96,50.24,49.9,50.23,69705.0,40.3338,40.5599,40.2854,40.5518,69705.0
2015-12-08 11:00:00,50.27,50.63,50.27,50.45,56172.0,40.5841,40.8747,40.5841,40.7294,56172.0
2015-12-08 11:30:00,50.41,50.5,50.29,50.46,50744.0,40.6971,40.7698,40.6002,40.7375,50744.0
2015-12-08 12:00:00,50.5,50.55,50.23,50.24,74161.0,40.7698,40.8101,40.5518,40.5599,74161.0
2015-12-08 12:30:00,50.3,50.54,50.27,50.54,83948.0,40.6083,40.8021,40.5841,40.8021,83948.0
2015-12-08 13:00:00,50.53,50.58,50.41,50.51,73951.0,40.794,40.8344,40.6971,40.7778,73951.0
2015-12-08 13:30:00,50.54,50.69,50.37,50.55,82581.0,40.8021,40.9232,40.6648,40.8101,82581.0
2015-12-08 14:00:00,50.57,50.82,50.56,50.62,76918.0,40.8263,41.0281,40.8182,40.8667,76918.0
2015-12-08 14:30:00,50.65,50.68,50.44,50.45,85184.0,40.8909,40.9151,40.7213,40.7294,85184.0
2015-12-08 15:00:00,50.44,50.49,50.34,50.48,101427.0,40.7213,40.7617,40.6406,40.7536,101427.0
2015-12-08 15:30:00,50.48,50.67,50.45,50.53,230316.0,40.7536,40.907,40.7294,40.794,230316.0
2015-12-09 09:30:00,50.38,51.62,50.38,51.6,77479.0,40.6729,41.674,40.6729,41.6578,77479.0
2015-12-09 10:00:00,51.6,51.73,51.41,51.47,66584.0,41.6578,41.7628,41.5044,41.5529,66584.0
2015-12-09 10:30:00,51.48,51.68,51.36,51.39,46286.0,41.561,41.7224,41.4641,41.4883,46286.0
2015-12-09 11:00:00,51.4,51.51,51.19,51.21,36436.0,41.4964,41.5852,41.3268,41.343,36436.0
2015-12-09 11:30:00,51.22,51.25,50.76,50.91,47798.0,41.351,41.3753,40.9797,41.1008,47798.0
2015-12-09 12:00:00,50.96,51.16,50.72,50.75,28169.0,41.1411,41.3026,40.9474,40.9716,28169.0
2015-12-09 12:30:00,50.72,50.73,50.28,50.3,49925.0,40.9474,40.9555,40.5922,40.6083,49925.0
2015-12-09 13:00:00,50.3,50.5,50.2,50.23,42616.0,40.6083,40.7698,40.5276,40.5518,42616.0
2015-12-09 13:30:00,50.23,50.56,50.18,50.46,90604.0,40.5518,40.8182,40.5114,40.7375,90604.0
2015-12-09 14:00:00,50.49,50.66,50.38,50.46,75982.0,40.7617,40.8989,40.6729,40.7375,75982.0
2015-12-09 14:30:00,50.45,50.51,50.34,50.37,47129.0,40.7294,40.7778,40.6406,40.6648,47129.0
2015-12-09 15:00:00,50.37,50.42,50.23,50.29,58960.0,40.6648,40.7052,40.5518,40.6002,58960.0
2015-12-09 15:30:00,50.27,50.4,50.21,50.27,193969.0,40.5841,40.689,40.5357,40.5841,193969.0
2015-12-10 09:30:00,50.28,50.85,50.14,50.26,79435.0,40.5922,41.0523,40.4791,40.576,79435.0
2015-12-10 10:00:00,50.27,50.57,50.14,50.49,86587.0,40.5841,40.8263,40.4791,40.7617,86587.0
2015-12-10 10:30:00,50.48,50.67,50.38,50.38,43772.0,40.7536,40.907,40.6729,40.6729,43772.0
2015-12-10 11:00:00,50.39,50.47,50.27,50.45,51401.0,40.681,40.7456,40.5841,40.7294,51401.0
2015-12-10 11:30:00,50.47,50.5,50.35,50.5,21762.0,40.7456,40.7698,40.6487,40.7698,21762.0
2015-12-10 12:00:00,50.51,50.57,50.4,50.54,19754.0,40.7778,40.8263,40.689,40.8021,19754.0
2015-12-10 12:30:00,50.56,50.7,50.43,50.68,17878.0,40.8182,40.9312,40.7133,40.9151,17878.0
2015-12-10 13:00:00,50.71,50.72,50.5,50.53,21582.0,40.9393,40.9474,40.7698,40.794,21582.0
2015-12-10 13:30:00,50.54,50.72,50.54,50.65,26418.0,40.8021,40.9474,40.8021,40.8909,26418.0
2015-12-10 14:00:00,50.63,50.69,50.62,50.66,35558.0,40.8747,40.9232,40.8667,40.8989,35558.0
2015-12-10 14:30:00,50.66,50.76,50.56,50.57,31207.0,40.8989,40.9797,40.8182,40.8263,31207.0
2015-12-10 15:00:00,50.57,50.62,50.37,50.5,62324.0,40.8263,40.8667,40.6648,40.7698,62324.0
2015-12-10 15:30:00,50.5,50.55,50.35,50.45,137904.0,40.7698,40.8101,40.6487,40.7294,137904.0
2015-12-11 09:30:00,49.67,49.71,48.92,48.97,105448.0,40.0997,40.132,39.4942,39.5346,105448.0
2015-12-11 10:00:00,48.9,49.27,48.9,49.27,93131.0,39.4781,39.7768,39.4781,39.7768,93131.0
2015-12-11 10:30:00,49.29,49.29,48.7,48.72,79107.0,39.7929,39.7929,39.3166,39.3327,79107.0
2015-12-11 11:00:00,48.73,48.82,48.5,48.57,62701.0,39.3408,39.4135,39.1551,39.2116,62701.0
2015-12-11 11:30:00,48.59,48.86,48.48,48.76,60496.0,39.2278,39.4458,39.139,39.365,60496.0
2015-12-11 12:00:00,48.75,48.86,48.65,48.82,47676.0,39.357,39.4458,39.2762,39.4135,47676.0
2015-12-11 12:30:00,48.8,48.9,48.67,48.8,41631.0,39.3973,39.4781,39.2924,39.3973,41631.0
2015-12-11 13:00:00,48.8,48.98,48.74,48.79,59892.0,39.3973,39.5426,39.3489,39.3893,59892.0
2015-12-11 13:30:00,48.8,49.05,48.78,48.84,52873.0,39.3973,39.5992,39.3812,39.4296,52873.0
2015-12-11 14:00:00,48.85,49.17,48.84,49.13,53316.0,39.4377,39.696,39.4296,39.6637,53316.0
2015-12-11 14:30:00,49.15,49.34,49.13,49.31,55070.0,39.6799,39.8333,39.6637,39.8091,55070.0
2015-12-11 15:00:00,49.29,49.35,48.94,49.08,66661.0,39.7929,39.8414,39.5104,39.6234,66661.0
2015-12-11 15:30:00,49.08,49.15,48.92,49.02,242158.0,39.6234,39.6799,39.4942,39.5749,242158.0
2015-12-14 09:30:00,49.2,49.31,48.46,48.57,50586.0,39.7203,39.8091,39.1228,39.2116,50586.0
2015-12-14 10:00:00,48.63,48.79,48.48,48.55,76075.0,39.2601,39.3893,39.139,39.1955,76075.0
2015-12-14 10:30:00,48.53,48.85,48.53,48.71,99755.0,39.1793,39.4377,39.1793,39.3247,99755.0
2015-12-14 11:00:00,48.69,49.06,48.69,48.95,108081.0,39.3085,39.6072,39.3085,39.5184,108081.0
2015-12-14 11:30:00,48.94,49.07,48.75,49.01,80811.0,39.5104,39.6153,39.357,39.5669,80811.0
2015-12-14 12:00:00,49.02,49.55,48.96,49.52,43211.0,39.5749,40.0028,39.5265,39.9786,43211.0
2015-12-14 12:30:00,49.54,49.61,49.37,49.6,21781.0,39.9947,40.0513,39.8575,40.0432,21781.0
2015-12-14 13:00:00,49.6,49.61,49.32,49.42,34154.0,40.0432,40.0513,39.8171,39.8979,34154.0
2015-12-14 13:30:00,49.41,49.42,48.96,49.17,43525.0,39.8898,39.8979,39.5265,39.696,43525.0
2015-12-14 14:00:00,49.2,49.36,49.12,49.32,34195.0,39.7203,39.8494,39.6557,39.8171,34195.0
2015-12-14 14:30:00,49.3,49.34,49.13,49.27,34073.0,39.801,39.8333,39.6637,39.7768,34073.0
2015-12-14 15:00:00,49.25,49.25,48.98,49.14,37287.0,39.7606,39.7606,39.5426,39.6718,37287.0
2015-12-14 15:30:00,49.15,49.43,49.11,49.41,149626.0,39.6799,39.9059,39.6476,39.8898,149626.0
2015-12-15 09:30:00,49.52,49.75,47.43,47.43,264012.0,39.9786,40.1643,38.2913,38.2913,264012.0
2015-12-15 10:00:00,47.43,47.52,45.89,46.53,1300241.0,38.2913,38.364,37.048,37.5647,1300241.0
2015-12-15 10:30:00,46.58,47.09,46.15,46.71,333364.0,37.6051,38.0168,37.2579,37.71,333364.0
2015-12-15 11:00:00,46.7,46.85,46.32,46.41,121261.0,37.7019,37.823,37.3952,37.4678,121261.0
2015-12-15 11:30:00,46.41,46.59,46.23,46.34,123966.0,37.4678,37.6131,37.3225,37.4113,123966.0
2015-12-15 12:00:00,46.34,46.55,45.97,46.38,168747.0,37.4113,37.5809,37.1126,37.4436,168747.0
2015-12-15 12:30:00,46.38,46.75,46.38,46.4,99023.0,37.4436,37.7423,37.4436,37.4598,99023.0
2015-12-15 13:00:00,46.41,46.44,45.82,46.02,159928.0,37.4678,37.492,36.9915,37.153,159928.0
2015-12-15 13:30:00,46.05,46.11,45.59,45.66,166437.0,37.1772,37.2256,36.8058,36.8623,166437.0
2015-12-15 14:00:00,45.64,46.01,45.55,45.87,138774.0,36.8462,37.1449,36.7735,37.0319,138774.0
2015-12-15 14:30:00,45.87,45.92,45.63,45.65,149995.0,37.0319,37.0722,36.8381,36.8543,149995.0
2015-12-15 15:00:00,45.65,46.09,45.53,46.01,236236.0,36.8543,37.2095,36.7574,37.1449,236236.0
2015-12-15 15:30:00,46.01,46.21,45.88,46.03,398399.0,37.1449,37.3064,37.0399,37.161,398399.0
2015-12-16 09:30:00,46.04,46.41,44.78,44.78,200250.0,37.1691,37.4678,36.1519,36.1519,200250.0
2015-12-16 10:00:00,44.8,45.62,44.75,45.19,138421.0,36.168,36.83,36.1277,36.4829,138421.0
2015-12-16 10:30:00,45.18,45.33,44.71,44.73,133427.0,36.4748,36.5959,36.0954,36.1115,133427.0
2015-12-16 11:00:00,44.72,45.06,44.66,44.75,132856.0,36.1035,36.3779,36.055,36.1277,132856.0
2015-12-16 11:30:00,44.76,45.11,44.7,45.09,155953.0,36.1357,36.4183,36.0873,36.4022,155953.0
2015-12-16 12:00:00,45.09,45.17,44.93,44.95,86809.0,36.4022,36.4667,36.273,36.2891,86809.0
2015-12-16 12:30:00,44.95,44.95,44.63,44.7,54832.0,36.2891,36.2891,36.0308,36.0873,54832.0
2015-12-16 13:00:00,44.7,45.08,44.68,45.06,102540.0,36.0873,36.3941,36.0712,36.3779,102540.0
2015-12-16 13:30:00,45.06,45.17,44.86,45.1,77527.0,36.3779,36.4667,36.2165,36.4102,77527.0
2015-12-16 14:00:00,45.01,45.32,44.92,45.04,108736.0,36.3376,36.5878,36.2649,36.3618,108736.0
2015-12-16 14:30:00,45.02,45.25,44.94,45.23,188887.0,36.3456,36.5313,36.2811,36.5152,188887.0
2015-12-16 15:00:00,45.22,45.37,45.09,45.37,108472.0,36.5071,36.6282,36.4022,36.6282,108472.0
2015-12-16 15:30:00,45.38,45.69,45.37,45.5,272981.0,36.6363,36.8866,36.6282,36.7332,272981.0
2015-12-17 09:30:00,45.53,45.67,44.91,44.91,113906.0,36.7574,36.8704,36.2568,36.2568,113906.0
2015-12-17 10:00:00,44.92,45.0,44.78,44.89,105852.0,36.2649,36.3295,36.1519,36.2407,105852.0
2015-12-17 10:30:00,44.89,44.94,44.76,44.82,73668.0,36.2407,36.2811,36.1357,36.1842,73668.0
2015-12-17 11:00:00,44.81,44.94,44.62,44.68,35785.0,36.1761,36.2811,36.0227,36.0712,35785.0
2015-12-17 11:30:00,44.65,44.83,44.58,44.71,31289.0,36.0469,36.1923,35.9904,36.0954,31289.0
2015-12-17 12:00:00,44.7,44.7,44.49,44.6,74114.0,36.0873,36.0873,35.9178,36.0066,74114.0
2015-12-17 12:30:00,44.59,44.63,44.46,44.62,48355.0,35.9985,36.0308,35.8935,36.0227,48355.0
2015-12-17 13:00:00,44.62,44.74,44.54,44.65,42702.0,36.0227,36.1196,35.9581,36.0469,42702.0
2015-12-17 13:30:00,44.66,45.11,44.65,45.05,102033.0,36.055,36.4183,36.0469,36.3699,102033.0
2015-12-17 14:00:00,45.05,45.06,44.75,44.76,43711.0,36.3699,36.3779,36.1277,36.1357,43711.0
2015-12-17 14:30:00,44.77,44.83,44.7,44.79,44406.0,36.1438,36.1923,36.0873,36.16,44406.0
2015-12-17 15:00:00,44.79,44.82,44.65,44.67,76290.0,36.16,36.1842,36.0469,36.0631,76290.0
2015-12-17 15:30:00,44.67,44.78,44.57,44.59,249858.0,36.0631,36.1519,35.9824,35.9985,249858.0
2015-12-18 09:30:00,44.53,44.53,44.0,44.0,165057.0,35.9501,35.9501,35.5222,35.5222,165057.0
2015-12-18 10:00:00,43.99,44.16,43.71,44.0,69908.0,35.5141,35.6514,35.2881,35.5222,69908.0
2015-12-18 10:30:00,44.0,44.38,43.92,44.37,54232.0,35.5222,35.829,35.4576,35.8209,54232.0
2015-12-18 11:00:00,44.34,44.41,44.27,44.31,68843.0,35.7967,35.8532,35.7402,35.7724,68843.0
2015-12-18 11:30:00,44.28,44.34,44.13,44.34,40147.0,35.7482,35.7967,35.6271,35.7967,40147.0
2015-12-18 12:00:00,44.3,44.37,44.16,44.26,29496.0,35.7644,35.8209,35.6514,35.7321,29496.0
2015-12-18 12:30:00,44.24,44.24,44.11,44.12,24428.0,35.7159,35.7159,35.611,35.6191,24428.0
2015-12-18 13:00:00,44.11,44.13,43.91,43.94,39933.0,35.611,35.6271,35.4495,35.4737,39933.0
2015-12-18 13:30:00,43.94,44.08,43.91,44.04,38465.0,35.4737,35.5868,35.4495,35.5545,38465.0
2015-12-18 14:00:00,44.03,44.18,44.02,44.18,36980.0,35.5464,35.6675,35.5383,35.6675,36980.0
2015-12-18 14:30:00,44.19,44.19,44.02,44.11,60286.0,35.6756,35.6756,35.5383,35.611,60286.0
2015-12-18 15:00:00,44.12,44.14,43.96,44.01,93985.0,35.6191,35.6352,35.4899,35.5303,93985.0
2015-12-18 15:30:00,44.02,44.19,43.96,43.96,279795.0,35.5383,35.6756,35.4899,35.4899,279795.0
2015-12-21 09:30:00,44.29,44.47,43.73,44.14,110645.0,35.7563,35.9016,35.3042,35.6352,110645.0
2015-12-21 10:00:00,44.16,44.44,44.06,44.25,50255.0,35.6514,35.8774,35.5706,35.724,50255.0
2015-12-21 10:30:00,44.21,44.54,44.21,44.29,39056.0,35.6917,35.9581,35.6917,35.7563,39056.0
2015-12-21 11:00:00,44.28,44.3,43.9,43.99,38325.0,35.7482,35.7644,35.4414,35.5141,38325.0
2015-12-21 11:30:00,43.99,44.12,43.89,44.11,39362.0,35.5141,35.6191,35.4334,35.611,39362.0
2015-12-21 12:00:00,44.1,44.19,44.0,44.19,28595.0,35.6029,35.6756,35.5222,35.6756,28595.0
2015-12-21 12:30:00,44.19,44.27,44.15,44.21,11825.0,35.6756,35.7402,35.6433,35.6917,11825.0
2015-12-21 13:00:00,44.24,44.27,44.1,44.11,27087.0,35.7159,35.7402,35.6029,35.611,27087.0
2015-12-21 13:30:00,44.14,44.28,44.11,44.24,22325.0,35.6352,35.7482,35.611,35.7159,22325.0
2015-12-21 14:00:00,44.23,44.25,44.1,44.13,32959.0,35.7079,35.724,35.6029,35.6271,32959.0
2015-12-21 14:30:00,44.11,44.17,44.07,44.13,27833.0,35.611,35.6594,35.5787,35.6271,27833.0
2015-12-21 15:00:00,44.12,44.13,44.05,44.09,40454.0,35.6191,35.6271,35.5625,35.5948,40454.0
2015-12-21 15:30:00,44.11,44.33,44.08,44.31,169343.0,35.611,35.7886,35.5868,35.7724,169343.0
2015-12-22 09:30:00,44.42,44.7,44.41,44.61,48105.0,35.8613,36.0873,35.8532,36.0146,48105.0
2015-12-22 10:00:00,44.57,44.77,44.42,44.53,22995.0,35.9824,36.1438,35.8613,35.9501,22995.0
2015-12-22 10:30:00,44.55,44.86,44.54,44.86,21031.0,35.9662,36.2165,35.9581,36.2165,21031.0
2015-12-22 11:00:00,44.85,44.91,44.74,44.78,18339.0,36.2084,36.2568,36.1196,36.1519,18339.0
2015-12-22 11:30:00,44.8,44.87,44.75,44.87,18468.0,36.168,36.2246,36.1277,36.2246,18468.0
2015-12-22 12:00:00,44.87,44.9,44.75,44.88,17039.0,36.2246,36.2488,36.1277,36.2326,17039.0
2015-12-22 12:30:00,44.88,45.0,44.8,44.94,10608.0,36.2326,36.3295,36.168,36.2811,10608.0
2015-12-22 13:00:00,44.94,45.02,44.9,44.99,53577.0,36.2811,36.3456,36.2488,36.3214,53577.0
2015-12-22 13:30:00,45.0,45.1,44.96,45.1,22678.0,36.3295,36.4102,36.2972,36.4102,22678.0
2015-12-22 14:00:00,45.07,45.1,44.95,45.06,23487.0,36.386,36.4102,36.2891,36.3779,23487.0
2015-12-22 14:30:00,45.04,45.09,44.99,45.07,24167.0,36.3618,36.4022,36.3214,36.386,24167.0
2015-12-22 15:00:00,45.09,45.4,45.08,45.32,65551.0,36.4022,36.6524,36.3941,36.5878,65551.0
2015-12-22 15:30:00,45.32,45.33,44.95,45.09,123235.0,36.5878,36.5959,36.2891,36.4022,123235.0
2015-12-23 09:30:00,45.43,45.99,45.23,45.43,62544.0,36.6767,37.1288,36.5152,36.6767,62544.0
2015-12-23 10:00:00,45.49,45.98,45.49,45.9,61334.0,36.7251,37.1207,36.7251,37.0561,61334.0
2015-12-23 10:30:00,45.92,46.11,45.91,46.0,27860.0,37.0722,37.2256,37.0642,37.1368,27860.0
2015-12-23 11:00:00,46.02,46.02,45.82,45.98,28386.0,37.153,37.153,36.9915,37.1207,28386.0
2015-12-23 11:30:00,46.01,46.03,45.83,45.96,22996.0,37.1449,37.161,36.9996,37.1045,22996.0
2015-12-23 12:00:00,45.97,46.16,45.97,46.02,22029.0,37.1126,37.266,37.1126,37.153,22029.0
2015-12-23 12:30:00,46.01,46.06,45.86,45.87,13567.0,37.1449,37.1853,37.0238,37.0319,13567.0
2015-12-23 13:00:00,45.9,46.06,45.86,46.01,16478.0,37.0561,37.1853,37.0238,37.1449,16478.0
2015-12-23 13:30:00,46.03,46.12,45.99,46.06,19306.0,37.161,37.2337,37.1288,37.1853,19306.0
2015-12-23 14:00:00,46.07,46.13,46.03,46.1,26198.0,37.1933,37.2418,37.161,37.2176,26198.0
2015-12-23 14:30:00,46.09,46.15,46.02,46.07,23828.0,37.2095,37.2579,37.153,37.1933,23828.0
2015-12-23 15:00:00,46.08,46.1,45.98,46.0,36363.0,37.2014,37.2176,37.1207,37.1368,36363.0
2015-12-23 15:30:00,45.98,46.12,45.95,46.06,68564.0,37.1207,37.2337,37.0965,37.1853,68564.0
2015-12-24 09:30:00,46.02,46.41,45.81,46.13,66673.0,37.153,37.4678,36.9834,37.2418,66673.0
2015-12-24 10:00:00,46.16,46.31,45.98,46.17,34510.0,37.266,37.3871,37.1207,37.2741,34510.0
2015-12-24 10:30:00,46.18,46.29,46.13,46.23,14881.0,37.2821,37.3709,37.2418,37.3225,14881.0
2015-12-24 11:00:00,46.26,46.38,46.26,46.36,16056.0,37.3467,37.4436,37.3467,37.4275,16056.0
2015-12-24 11:30:00,46.32,46.37,46.24,46.29,12419.0,37.3952,37.4355,37.3306,37.3709,12419.0
2015-12-24 12:00:00,46.29,46.3,46.13,46.17,18325.0,37.3709,37.379,37.2418,37.2741,18325.0
2015-12-24 12:30:00,46.21,46.21,46.01,46.04,39810.0,37.3064,37.3064,37.1449,37.1691,39810.0
2015-12-28 09:30:00,45.92,46.1,45.62,45.62,31987.0,37.0722,37.2176,36.83,36.83,31987.0
2015-12-28 10:00:00,45.6,45.87,45.43,45.79,30734.0,36.8139,37.0319,36.6767,36.9673,30734.0
2015-12-28 10:30:00,45.77,45.86,45.64,45.69,36485.0,36.9511,37.0238,36.8462,36.8866,36485.0
2015-12-28 11:00:00,45.71,45.87,45.68,45.75,24084.0,36.9027,37.0319,36.8785,36.935,24084.0
2015-12-28 11:30:00,45.79,46.08,45.79,46.01,30117.0,36.9673,37.2014,36.9673,37.1449,30117.0
2015-12-28 12:00:00,45.97,46.01,45.78,46.0,32522.0,37.1126,37.1449,36.9592,37.1368,32522.0
2015-12-28 12:30:00,46.01,46.14,45.9,46.09,22536.0,37.1449,37.2498,37.0561,37.2095,22536.0
2015-12-28 13:00:00,46.1,46.25,45.97,46.07,30706.0,37.2176,37.3387,37.1126,37.1933,30706.0
2015-12-28 13:30:00,46.08,46.14,45.93,45.93,26015.0,37.2014,37.2498,37.0803,37.0803,26015.0
2015-12-28 14:00:00,45.92,46.05,45.91,46.0,31688.0,37.0722,37.1772,37.0642,37.1368,31688.0
2015-12-28 14:30:00,46.02,46.12,46.0,46.04,22076.0,37.153,37.2337,37.1368,37.1691,22076.0
2015-12-28 15:00:00,46.05,46.07,45.97,46.06,33256.0,37.1772,37.1933,37.1126,37.1853,33256.0
2015-12-28 15:30:00,46.06,46.14,46.03,46.12,141934.0,37.1853,37.2498,37.161,37.2337,141934.0
2015-12-29 09:30:00,46.3,46.66,42.94,46.58,35445.0,37.379,37.6697,34.6664,37.6051,35445.0
2015-12-29 10:00:00,46.58,46.67,46.16,46.23,54160.0,37.6051,37.6777,37.266,37.3225,54160.0
2015-12-29 10:30:00,46.26,46.34,45.86,46.0,103705.0,37.3467,37.4113,37.0238,37.1368,103705.0
2015-12-29 11:00:00,45.98,46.01,45.78,46.0,43759.0,37.1207,37.1449,36.9592,37.1368,43759.0
2015-12-29 11:30:00,46.01,46.11,45.82,46.01,13693.0,37.1449,37.2256,36.9915,37.1449,13693.0
2015-12-29 12:00:00,46.01,46.06,45.81,46.06,12231.0,37.1449,37.1853,36.9834,37.1853,12231.0
2015-12-29 12:30:00,46.03,46.09,45.94,45.98,11849.0,37.161,37.2095,37.0884,37.1207,11849.0
2015-12-29 13:00:00,45.98,46.25,45.98,46.13,27395.0,37.1207,37.3387,37.1207,37.2418,27395.0
2015-12-29 13:30:00,46.13,46.22,46.03,46.19,11350.0,37.2418,37.3144,37.161,37.2902,11350.0
2015-12-29 14:00:00,46.19,46.31,46.15,46.24,22426.0,37.2902,37.3871,37.2579,37.3306,22426.0
2015-12-29 14:30:00,46.27,46.31,46.2,46.29,20122.0,37.3548,37.3871,37.2983,37.3709,20122.0
2015-12-29 15:00:00,46.3,46.4,46.27,46.31,27658.0,37.379,37.4598,37.3548,37.3871,27658.0
2015-12-29 15:30:00,46.31,46.32,46.15,46.16,91809.0,37.3871,37.3952,37.2579,37.266,91809.0
2015-12-30 09:30:00,46.18,46.87,45.86,46.87,37948.0,37.2821,37.8392,37.0238,37.8392,37948.0
2015-12-30 10:00:00,46.88,46.95,46.44,46.55,41359.0,37.8473,37.9038,37.492,37.5809,41359.0
2015-12-30 10:30:00,46.56,46.83,46.56,46.76,47392.0,37.5889,37.8069,37.5889,37.7504,47392.0
2015-12-30 11:00:00,46.75,46.83,46.57,46.83,44327.0,37.7423,37.8069,37.597,37.8069,44327.0
2015-12-30 11:30:00,46.82,46.83,46.7,46.73,27187.0,37.7988,37.8069,37.7019,37.7262,27187.0
2015-12-30 12:00:00,46.72,46.92,46.62,46.74,41571.0,37.7181,37.8796,37.6374,37.7342,41571.0
2015-12-30 12:30:00,46.74,46.75,46.56,46.6,26670.0,37.7342,37.7423,37.5889,37.6212,26670.0
2015-12-30 13:00:00,46.61,46.66,46.47,46.55,27277.0,37.6293,37.6697,37.5163,37.5809,27277.0
2015-12-30 13:30:00,46.52,46.55,46.44,46.49,22773.0,37.5566,37.5809,37.492,37.5324,22773.0
2015-12-30 14:00:00,46.48,46.59,46.47,46.5,29685.0,37.5243,37.6131,37.5163,37.5405,29685.0
2015-12-30 14:30:00,46.49,46.59,46.49,46.59,41408.0,37.5324,37.6131,37.5324,37.6131,41408.0
2015-12-30 15:00:00,46.59,46.61,46.4,46.43,42679.0,37.6131,37.6293,37.4598,37.484,42679.0
2015-12-30 15:30:00,46.42,46.42,46.23,46.24,133266.0,37.4759,37.4759,37.3225,37.3306,133266.0
2015-12-31 09:30:00,45.85,46.25,45.72,45.77,33505.0,37.0157,37.3387,36.9108,36.9511,33505.0
2015-12-31 10:00:00,45.78,45.83,45.48,45.49,58907.0,36.9592,36.9996,36.717,36.7251,58907.0
2015-12-31 10:30:00,45.51,45.74,45.41,45.65,61272.0,36.7412,36.9269,36.6605,36.8543,61272.0
2015-12-31 11:00:00,45.63,45.69,45.41,45.49,20020.0,36.8381,36.8866,36.6605,36.7251,20020.0
2015-12-31 11:30:00,45.46,45.71,45.43,45.71,26967.0,36.7009,36.9027,36.6767,36.9027,26967.0
2015-12-31 12:00:00,45.72,46.03,45.72,46.02,38000.0,36.9108,37.161,36.9108,37.153,38000.0
2015-12-31 12:30:00,46.01,46.11,45.92,45.99,33978.0,37.1449,37.2256,37.0722,37.1288,33978.0
2015-12-31 13:00:00,45.98,46.07,45.76,45.92,21842.0,37.1207,37.1933,36.9431,37.0722,21842.0
2015-12-31 13:30:00,45.94,46.0,45.91,45.97,51133.0,37.0884,37.1368,37.0642,37.1126,51133.0
2015-12-31 14:00:00,45.96,45.97,45.75,45.8,102450.0,37.1045,37.1126,36.935,36.9754,102450.0
2015-12-31 14:30:00,45.79,45.79,45.62,45.7,62610.0,36.9673,36.9673,36.83,36.8946,62610.0
2015-12-31 15:00:00,45.68,45.7,45.55,45.62,71031.0,36.8785,36.8946,36.7735,36.83,71031.0
2015-12-31 15:30:00,45.62,45.71,45.4,45.4,260551.0,36.83,36.9027,36.6524,36.6524,260551.0
2016-01-04 09:30:00,44.38,44.53,43.45,43.5,255403.0,35.829,35.9501,35.0782,35.1185,255403.0
2016-01-04 10:00:00,43.52,44.18,43.46,43.96,105090.0,35.1347,35.6675,35.0862,35.4899,105090.0
2016-01-04 10:30:00,43.96,44.19,43.93,44.08,107330.0,35.4899,35.6756,35.4657,35.5868,107330.0
2016-01-04 11:00:00,44.06,44.06,43.93,44.03,75935.0,35.5706,35.5706,35.4657,35.5464,75935.0
2016-01-04 11:30:00,44.03,44.35,43.96,44.33,64988.0,35.5464,35.8047,35.4899,35.7886,64988.0
2016-01-04 12:00:00,44.32,44.43,44.19,44.37,76471.0,35.7805,35.8693,35.6756,35.8209,76471.0
2016-01-04 12:30:00,44.36,44.44,44.27,44.43,32764.0,35.8128,35.8774,35.7402,35.8693,32764.0
2016-01-04 13:00:00,44.44,44.83,44.33,44.79,77115.0,35.8774,36.1923,35.7886,36.16,77115.0
2016-01-04 13:30:00,44.8,45.04,44.8,44.9,47869.0,36.168,36.3618,36.168,36.2488,47869.0
2016-01-04 14:00:00,44.9,44.9,44.62,44.69,51522.0,36.2488,36.2488,36.0227,36.0792,51522.0
2016-01-04 14:30:00,44.67,44.86,44.61,44.84,58715.0,36.0631,36.2165,36.0146,36.2003,58715.0
2016-01-04 15:00:00,44.85,44.91,44.74,44.84,65531.0,36.2084,36.2568,36.1196,36.2003,65531.0
2016-01-04 15:30:00,44.85,45.03,44.74,45.03,271776.0,36.2084,36.3537,36.1196,36.3537,271776.0
2016-01-05 09:30:00,45.14,45.33,44.98,45.17,81277.0,36.4425,36.5959,36.3134,36.4667,81277.0
2016-01-05 10:00:00,45.12,45.46,45.05,45.31,65330.0,36.4264,36.7009,36.3699,36.5798,65330.0
2016-01-05 10:30:00,45.3,45.86,45.24,45.66,87538.0,36.5717,37.0238,36.5233,36.8623,87538.0
2016-01-05 11:00:00,45.64,45.72,45.49,45.55,55194.0,36.8462,36.9108,36.7251,36.7735,55194.0
2016-01-05 11:30:00,45.56,45.82,45.48,45.7,113044.0,36.7816,36.9915,36.717,36.8946,113044.0
2016-01-05 12:00:00,45.7,45.7,45.14,45.41,163359.0,36.8946,36.8946,36.4425,36.6605,163359.0
2016-01-05 12:30:00,45.44,45.69,45.34,45.41,48990.0,36.6847,36.8866,36.604,36.6605,48990.0
2016-01-05 13:00:00,45.42,45.66,45.39,45.52,74176.0,36.6686,36.8623,36.6444,36.7493,74176.0
2016-01-05 13:30:00,45.48,45.57,45.34,45.51,69709.0,36.717,36.7897,36.604,36.7412,69709.0
2016-01-05 14:00:00,45.5,45.8,45.45,45.75,54910.0,36.7332,36.9754,36.6928,36.935,54910.0
2016-01-05 14:30:00,45.75,45.75,45.4,45.48,48079.0,36.935,36.935,36.6524,36.717,48079.0
2016-01-05 15:00:00,45.48,45.63,45.48,45.62,74190.0,36.717,36.8381,36.717,36.83,74190.0
2016-01-05 15:30:00,45.61,45.72,45.55,45.67,194640.0,36.822,36.9108,36.7735,36.8704,194640.0
2016-01-06 09:30:00,44.76,45.24,44.73,45.13,93819.0,36.1357,36.5233,36.1115,36.4345,93819.0
2016-01-06 10:00:00,45.15,45.45,45.03,45.36,50659.0,36.4506,36.6928,36.3537,36.6201,50659.0
2016-01-06 10:30:00,45.32,45.38,45.18,45.28,42620.0,36.5878,36.6363,36.4748,36.5556,42620.0
2016-01-06 11:00:00,45.28,45.67,45.27,45.55,42161.0,36.5556,36.8704,36.5475,36.7735,42161.0
2016-01-06 11:30:00,45.53,45.58,45.2,45.25,41395.0,36.7574,36.7977,36.491,36.5313,41395.0
2016-01-06 12:00:00,45.21,45.26,45.13,45.19,47463.0,36.499,36.5394,36.4345,36.4829,47463.0
2016-01-06 12:30:00,45.18,45.28,45.15,45.16,36820.0,36.4748,36.5556,36.4506,36.4587,36820.0
2016-01-06 13:00:00,45.14,45.22,45.1,45.2,41625.0,36.4425,36.5071,36.4102,36.491,41625.0
2016-01-06 13:30:00,45.2,45.22,45.1,45.15,46557.0,36.491,36.5071,36.4102,36.4506,46557.0
2016-01-06 14:00:00,45.14,45.3,45.13,45.2,53632.0,36.4425,36.5717,36.4345,36.491,53632.0
2016-01-06 14:30:00,45.2,45.25,45.01,45.15,90553.0,36.491,36.5313,36.3376,36.4506,90553.0
2016-01-06 15:00:00,45.15,45.27,45.07,45.24,77025.0,36.4506,36.5475,36.386,36.5233,77025.0
2016-01-06 15:30:00,45.24,45.32,45.12,45.24,230233.0,36.5233,36.5878,36.4264,36.5233,230233.0
2016-01-07 09:30:00,44.21,45.08,43.94,44.78,110466.0,35.6917,36.3941,35.4737,36.1519,110466.0
2016-01-07 10:00:00,44.73,45.37,44.73,45.35,94267.0,36.1115,36.6282,36.1115,36.6121,94267.0
2016-01-07 10:30:00,45.36,45.78,45.34,45.77,77384.0,36.6201,36.9592,36.604,36.9511,77384.0
2016-01-07 11:00:00,45.77,45.81,45.4,45.51,52276.0,36.9511,36.9834,36.6524,36.7412,52276.0
2016-01-07 11:30:00,45.5,45.58,45.35,45.5,63910.0,36.7332,36.7977,36.6121,36.7332,63910.0
2016-01-07 12:00:00,45.49,45.7,45.49,45.66,59870.0,36.7251,36.8946,36.7251,36.8623,59870.0
2016-01-07 12:30:00,45.66,45.69,45.57,45.58,101814.0,36.8623,36.8866,36.7897,36.7977,101814.0
2016-01-07 13:00:00,45.57,45.61,45.23,45.36,61502.0,36.7897,36.822,36.5152,36.6201,61502.0
2016-01-07 13:30:00,45.35,45.45,45.28,45.38,60696.0,36.6121,36.6928,36.5556,36.6363,60696.0
2016-01-07 14:00:00,45.38,45.42,45.25,45.33,94321.0,36.6363,36.6686,36.5313,36.5959,94321.0
2016-01-07 14:30:00,45.33,45.48,45.25,45.42,86998.0,36.5959,36.717,36.5313,36.6686,86998.0
2016-01-07 15:00:00,45.42,45.43,45.23,45.3,393893.0,36.6686,36.6767,36.5152,36.5717,393893.0
2016-01-07 15:30:00,45.28,45.42,45.24,45.28,409410.0,36.5556,36.6686,36.5233,36.5556,409410.0
2016-01-08 09:30:00,45.54,45.73,45.05,45.43,129343.0,36.7655,36.9188,36.3699,36.6767,129343.0
2016-01-08 10:00:00,45.39,45.43,45.09,45.11,69367.0,36.6444,36.6767,36.4022,36.4183,69367.0
2016-01-08 10:30:00,45.05,45.14,44.85,44.91,69172.0,36.3699,36.4425,36.2084,36.2568,69172.0
2016-01-08 11:00:00,44.91,45.22,44.91,45.18,44461.0,36.2568,36.5071,36.2568,36.4748,44461.0
2016-01-08 11:30:00,45.2,45.48,45.09,45.45,50016.0,36.491,36.717,36.4022,36.6928,50016.0
2016-01-08 12:00:00,45.49,45.75,45.44,45.69,53114.0,36.7251,36.935,36.6847,36.8866,53114.0
2016-01-08 12:30:00,45.7,45.72,45.52,45.63,97544.0,36.8946,36.9108,36.7493,36.8381,97544.0
2016-01-08 13:00:00,45.61,45.7,45.54,45.56,48125.0,36.822,36.8946,36.7655,36.7816,48125.0
2016-01-08 13:30:00,45.54,45.96,45.14,45.46,163128.0,36.7655,37.1045,36.4425,36.7009,163128.0
2016-01-08 14:00:00,45.48,45.68,45.27,45.3,64471.0,36.717,36.8785,36.5475,36.5717,64471.0
2016-01-08 14:30:00,45.26,45.38,45.17,45.23,42775.0,36.5394,36.6363,36.4667,36.5152,42775.0
2016-01-08 15:00:00,45.21,45.31,45.21,45.27,69535.0,36.499,36.5798,36.499,36.5475,69535.0
2016-01-08 15:30:00,45.26,45.28,44.96,45.06,194507.0,36.5394,36.5556,36.2972,36.3779,194507.0
2016-01-11 09:30:00,45.12,45.53,44.94,44.94,60509.0,36.4264,36.7574,36.2811,36.2811,60509.0
2016-01-11 10:00:00,44.92,45.18,44.86,45.15,94815.0,36.2649,36.4748,36.2165,36.4506,94815.0
2016-01-11 10:30:00,45.17,45.31,45.03,45.11,87967.0,36.4667,36.5798,36.3537,36.4183,87967.0
2016-01-11 11:00:00,45.09,45.29,45.08,45.27,100989.0,36.4022,36.5636,36.3941,36.5475,100989.0
2016-01-11 11:30:00,45.26,45.37,45.22,45.3,95469.0,36.5394,36.6282,36.5071,36.5717,95469.0
2016-01-11 12:00:00,45.28,45.33,45.21,45.28,104651.0,36.5556,36.5959,36.499,36.5556,104651.0
2016-01-11 12:30:00,45.28,45.31,45.24,45.27,73932.0,36.5556,36.5798,36.5233,36.5475,73932.0
2016-01-11 13:00:00,45.27,45.29,44.92,44.92,75423.0,36.5475,36.5636,36.2649,36.2649,75423.0
2016-01-11 13:30:00,44.92,44.94,44.64,44.79,115117.0,36.2649,36.2811,36.0389,36.16,115117.0
2016-01-11 14:00:00,44.78,45.04,44.66,44.99,102150.0,36.1519,36.3618,36.055,36.3214,102150.0
2016-01-11 14:30:00,45.01,45.06,44.88,44.94,98403.0,36.3376,36.3779,36.2326,36.2811,98403.0
2016-01-11 15:00:00,44.94,45.17,44.79,45.13,114219.0,36.2811,36.4667,36.16,36.4345,114219.0
2016-01-11 15:30:00,45.13,45.23,45.08,45.2,347394.0,36.4345,36.5152,36.3941,36.491,347394.0
2016-01-12 09:30:00,45.7,46.09,45.23,45.25,106547.0,36.8946,37.2095,36.5152,36.5313,106547.0
2016-01-12 10:00:00,45.27,45.33,44.63,44.65,37016.0,36.5475,36.5959,36.0308,36.0469,37016.0
2016-01-12 10:30:00,44.65,44.81,44.17,44.17,47674.0,36.0469,36.1761,35.6594,35.6594,47674.0
2016-01-12 11:00:00,44.18,44.26,44.02,44.12,102271.0,35.6675,35.7321,35.5383,35.6191,102271.0
2016-01-12 11:30:00,44.13,44.57,44.05,44.57,109329.0,35.6271,35.9824,35.5625,35.9824,109329.0
2016-01-12 12:00:00,44.57,44.94,44.53,44.65,70856.0,35.9824,36.2811,35.9501,36.0469,70856.0
2016-01-12 12:30:00,44.62,44.78,44.36,44.75,70710.0,36.0227,36.1519,35.8128,36.1277,70710.0
2016-01-12 13:00:00,44.75,44.79,44.37,44.5,31510.0,36.1277,36.16,35.8209,35.9258,31510.0
2016-01-12 13:30:00,44.5,44.74,44.47,44.7,37391.0,35.9258,36.1196,35.9016,36.0873,37391.0
2016-01-12 14:00:00,44.73,44.75,44.56,44.72,39721.0,36.1115,36.1277,35.9743,36.1035,39721.0
2016-01-12 14:30:00,44.7,44.97,44.66,44.92,38420.0,36.0873,36.3053,36.055,36.2649,38420.0
2016-01-12 15:00:00,44.92,45.28,44.77,45.24,55960.0,36.2649,36.5556,36.1438,36.5233,55960.0
2016-01-12 15:30:00,45.2,45.32,45.1,45.32,146808.0,36.491,36.5878,36.4102,36.5878,146808.0
2016-01-13 09:30:00,45.63,46.13,45.24,45.99,110039.0,36.8381,37.2418,36.5233,37.1288,110039.0
2016-01-13 10:00:00,46.04,46.09,45.76,46.02,142702.0,37.1691,37.2095,36.9431,37.153,142702.0
2016-01-13 10:30:00,46.0,46.56,45.84,46.55,120819.0,37.1368,37.5889,37.0077,37.5809,120819.0
2016-01-13 11:00:00,46.5,46.7,46.28,46.57,78997.0,37.5405,37.7019,37.3629,37.597,78997.0
2016-01-13 11:30:00,46.53,46.62,46.18,46.21,65593.0,37.5647,37.6374,37.2821,37.3064,65593.0
2016-01-13 12:00:00,46.22,46.79,46.2,46.79,93566.0,37.3144,37.7746,37.2983,37.7746,93566.0
2016-01-13 12:30:00,46.77,46.77,46.22,46.25,94987.0,37.7585,37.7585,37.3144,37.3387,94987.0
2016-01-13 13:00:00,46.23,46.37,46.05,46.07,87986.0,37.3225,37.4355,37.1772,37.1933,87986.0
2016-01-13 13:30:00,46.06,46.07,45.76,45.76,63831.0,37.1853,37.1933,36.9431,36.9431,63831.0
2016-01-13 14:00:00,45.73,45.81,45.17,45.29,141896.0,36.9188,36.9834,36.4667,36.5636,141896.0
2016-01-13 14:30:00,45.3,45.38,44.87,45.16,142767.0,36.5717,36.6363,36.2246,36.4587,142767.0
2016-01-13 15:00:00,45.17,45.39,45.03,45.33,95933.0,36.4667,36.6444,36.3537,36.5959,95933.0
2016-01-13 15:30:00,45.32,45.37,44.93,44.95,341119.0,36.5878,36.6282,36.273,36.2891,341119.0
2016-01-14 09:30:00,45.23,45.77,44.15,44.18,87216.0,36.5152,36.9511,35.6433,35.6675,87216.0
2016-01-14 10:00:00,44.18,44.93,44.0,44.9,95691.0,35.6675,36.273,35.5222,36.2488,95691.0
2016-01-14 10:30:00,44.89,45.19,44.8,44.9,84854.0,36.2407,36.4829,36.168,36.2488,84854.0
2016-01-14 11:00:00,44.88,45.03,44.52,44.6,81429.0,36.2326,36.3537,35.942,36.0066,81429.0
2016-01-14 11:30:00,44.6,45.05,44.49,45.02,47687.0,36.0066,36.3699,35.9178,36.3456,47687.0
2016-01-14 12:00:00,45.02,45.23,44.99,45.19,62442.0,36.3456,36.5152,36.3214,36.4829,62442.0
2016-01-14 12:30:00,45.21,45.48,45.17,45.39,49488.0,36.499,36.717,36.4667,36.6444,49488.0
2016-01-14 13:00:00,45.35,45.61,45.31,45.38,57208.0,36.6121,36.822,36.5798,36.6363,57208.0
2016-01-14 13:30:00,45.38,45.49,45.25,45.38,62275.0,36.6363,36.7251,36.5313,36.6363,62275.0
2016-01-14 14:00:00,45.38,45.43,45.12,45.16,74585.0,36.6363,36.6767,36.4264,36.4587,74585.0
2016-01-14 14:30:00,45.17,45.26,45.05,45.17,82048.0,36.4667,36.5394,36.3699,36.4667,82048.0
2016-01-14 15:00:00,45.18,45.36,45.09,45.32,141082.0,36.4748,36.6201,36.4022,36.5878,141082.0
2016-01-14 15:30:00,45.32,45.33,45.05,45.12,238742.0,36.5878,36.5959,36.3699,36.4264,238742.0
2016-01-15 09:30:00,43.91,44.66,43.76,44.29,87767.0,35.4495,36.055,35.3284,35.7563,87767.0
2016-01-15 10:00:00,44.27,44.9,44.15,44.81,101029.0,35.7402,36.2488,35.6433,36.1761,101029.0
2016-01-15 10:30:00,44.8,45.02,44.21,44.22,91592.0,36.168,36.3456,35.6917,35.6998,91592.0
2016-01-15 11:00:00,44.23,44.3,44.13,44.21,158415.0,35.7079,35.7644,35.6271,35.6917,158415.0
2016-01-15 11:30:00,44.23,44.27,44.0,44.12,66933.0,35.7079,35.7402,35.5222,35.6191,66933.0
2016-01-15 12:00:00,44.11,44.16,43.98,44.07,65834.0,35.611,35.6514,35.506,35.5787,65834.0
2016-01-15 12:30:00,44.06,44.36,43.97,44.32,243941.0,35.5706,35.8128,35.498,35.7805,243941.0
2016-01-15 13:00:00,44.33,44.92,44.32,44.85,106626.0,35.7886,36.2649,35.7805,36.2084,106626.0
2016-01-15 13:30:00,44.84,45.25,44.84,45.25,109322.0,36.2003,36.5313,36.2003,36.5313,109322.0
2016-01-15 14:00:00,45.25,45.48,45.21,45.41,133463.0,36.5313,36.717,36.499,36.6605,133463.0
2016-01-15 14:30:00,45.41,45.42,45.1,45.21,218713.0,36.6605,36.6686,36.4102,36.499,218713.0
2016-01-15 15:00:00,45.21,45.23,44.88,44.88,168347.0,36.499,36.5152,36.2326,36.2326,168347.0
2016-01-15 15:30:00,44.88,44.91,44.59,44.73,410684.0,36.2326,36.2568,35.9985,36.1115,410684.0
2016-01-19 09:30:00,45.25,45.38,44.86,45.38,116423.0,36.5313,36.6363,36.2165,36.6363,116423.0
2016-01-19 10:00:00,45.36,45.66,45.35,45.65,65872.0,36.6201,36.8623,36.6121,36.8543,65872.0
2016-01-19 10:30:00,45.65,45.68,45.17,45.22,68222.0,36.8543,36.8785,36.4667,36.5071,68222.0
2016-01-19 11:00:00,45.21,45.31,45.03,45.26,40858.0,36.499,36.5798,36.3537,36.5394,40858.0
2016-01-19 11:30:00,45.28,45.42,45.25,45.26,50506.0,36.5556,36.6686,36.5313,36.5394,50506.0
2016-01-19 12:00:00,45.25,45.27,45.12,45.2,26800.0,36.5313,36.5475,36.4264,36.491,26800.0
2016-01-19 12:30:00,45.19,45.23,44.87,44.88,63381.0,36.4829,36.5152,36.2246,36.2326,63381.0
2016-01-19 13:00:00,44.91,45.01,44.76,44.77,42719.0,36.2568,36.3376,36.1357,36.1438,42719.0
2016-01-19 13:30:00,44.76,44.8,44.51,44.52,44877.0,36.1357,36.168,35.9339,35.942,44877.0
2016-01-19 14:00:00,44.51,44.55,44.05,44.06,71151.0,35.9339,35.9662,35.5625,35.5706,71151.0
2016-01-19 14:30:00,44.06,44.18,43.84,44.07,93246.0,35.5706,35.6675,35.393,35.5787,93246.0
2016-01-19 15:00:00,44.07,44.58,44.03,44.58,121646.0,35.5787,35.9904,35.5464,35.9904,121646.0
2016-01-19 15:30:00,44.59,44.82,44.48,44.6,235987.0,35.9985,36.1842,35.9097,36.0066,235987.0
2016-01-20 09:30:00,43.77,44.31,43.73,43.79,63617.0,35.3365,35.7724,35.3042,35.3526,63617.0
2016-01-20 10:00:00,43.79,43.83,43.53,43.62,128105.0,35.3526,35.3849,35.1427,35.2154,128105.0
2016-01-20 10:30:00,43.63,43.76,43.2,43.27,120223.0,35.2235,35.3284,34.8763,34.9328,120223.0
2016-01-20 11:00:00,43.27,43.76,43.27,43.59,98674.0,34.9328,35.3284,34.9328,35.1912,98674.0
2016-01-20 11:30:00,43.6,43.77,43.49,43.56,64870.0,35.1993,35.3365,35.1104,35.167,64870.0
2016-01-20 12:00:00,43.54,43.66,43.29,43.34,59340.0,35.1508,35.2477,34.949,34.9893,59340.0
2016-01-20 12:30:00,43.33,43.77,43.3,43.77,40305.0,34.9813,35.3365,34.9571,35.3365,40305.0
2016-01-20 13:00:00,43.76,43.8,43.58,43.79,31951.0,35.3284,35.3607,35.1831,35.3526,31951.0
2016-01-20 13:30:00,43.82,44.19,43.8,44.09,97217.0,35.3769,35.6756,35.3607,35.5948,97217.0
2016-01-20 14:00:00,44.1,44.36,43.85,44.33,41440.0,35.6029,35.8128,35.4011,35.7886,41440.0
2016-01-20 14:30:00,44.32,44.36,44.15,44.17,78525.0,35.7805,35.8128,35.6433,35.6594,78525.0
2016-01-20 15:00:00,44.17,44.83,44.09,44.83,127221.0,35.6594,36.1923,35.5948,36.1923,127221.0
2016-01-20 15:30:00,44.82,44.86,44.39,44.47,238200.0,36.1842,36.2165,35.837,35.9016,238200.0
2016-01-21 09:30:00,44.47,44.88,44.07,44.07,62796.0,35.9016,36.2326,35.5787,35.5787,62796.0
2016-01-21 10:00:00,44.03,44.42,43.92,44.07,61205.0,35.5464,35.8613,35.4576,35.5787,61205.0
2016-01-21 10:30:00,44.06,44.45,43.99,44.13,63610.0,35.5706,35.8855,35.5141,35.6271,63610.0
2016-01-21 11:00:00,44.13,44.58,44.0,44.14,51317.0,35.6271,35.9904,35.5222,35.6352,51317.0
2016-01-21 11:30:00,44.15,44.46,44.04,44.44,71418.0,35.6433,35.8935,35.5545,35.8774,71418.0
2016-01-21 12:00:00,44.42,44.76,44.36,44.51,128030.0,35.8613,36.1357,35.8128,35.9339,128030.0
2016-01-21 12:30:00,44.51,44.57,44.25,44.35,34554.0,35.9339,35.9824,35.724,35.8047,34554.0
2016-01-21 13:00:00,44.33,44.55,44.08,44.15,42998.0,35.7886,35.9662,35.5868,35.6433,42998.0
2016-01-21 13:30:00,44.16,44.45,44.02,44.24,57986.0,35.6514,35.8855,35.5383,35.7159,57986.0
2016-01-21 14:00:00,44.23,44.31,43.92,44.1,56532.0,35.7079,35.7724,35.4576,35.6029,56532.0
2016-01-21 14:30:00,44.09,44.66,44.03,44.59,99990.0,35.5948,36.055,35.5464,35.9985,99990.0
2016-01-21 15:00:00,44.6,44.6,44.14,44.2,108373.0,36.0066,36.0066,35.6352,35.6836,108373.0
2016-01-21 15:30:00,44.21,44.38,44.17,44.21,235885.0,35.6917,35.829,35.6594,35.6917,235885.0
2016-01-22 09:30:00,45.13,46.11,45.09,46.11,82259.0,36.4345,37.2256,36.4022,37.2256,82259.0
2016-01-22 10:00:00,46.1,46.64,46.01,46.34,102084.0,37.2176,37.6535,37.1449,37.4113,102084.0
2016-01-22 10:30:00,46.36,46.36,45.91,45.93,93329.0,37.4275,37.4275,37.0642,37.0803,93329.0
2016-01-22 11:00:00,45.94,46.03,45.67,45.96,37391.0,37.0884,37.161,36.8704,37.1045,37391.0
2016-01-22 11:30:00,45.95,45.95,45.62,45.71,33660.0,37.0965,37.0965,36.83,36.9027,33660.0
2016-01-22 12:00:00,45.73,45.9,45.61,45.82,42454.0,36.9188,37.0561,36.822,36.9915,42454.0
2016-01-22 12:30:00,45.82,45.89,45.68,45.79,45430.0,36.9915,37.048,36.8785,36.9673,45430.0
2016-01-22 13:00:00,45.77,45.78,45.54,45.71,39092.0,36.9511,36.9592,36.7655,36.9027,39092.0
2016-01-22 13:30:00,45.7,45.81,45.62,45.78,48708.0,36.8946,36.9834,36.83,36.9592,48708.0
2016-01-22 14:00:00,45.75,45.86,45.6,45.66,37185.0,36.935,37.0238,36.8139,36.8623,37185.0
2016-01-22 14:30:00,45.65,45.75,45.47,45.74,39823.0,36.8543,36.935,36.7089,36.9269,39823.0
2016-01-22 15:00:00,45.74,45.79,45.58,45.75,61080.0,36.9269,36.9673,36.7977,36.935,61080.0
2016-01-22 15:30:00,45.74,46.04,45.65,45.95,179696.0,36.9269,37.1691,36.8543,37.0965,179696.0
2016-01-25 09:30:00,45.63,46.03,44.76,44.87,72501.0,36.8381,37.161,36.1357,36.2246,72501.0
2016-01-25 10:00:00,44.86,45.11,44.48,44.65,68706.0,36.2165,36.4183,35.9097,36.0469,68706.0
2016-01-25 10:30:00,44.66,44.84,44.24,44.33,59137.0,36.055,36.2003,35.7159,35.7886,59137.0
2016-01-25 11:00:00,44.29,44.46,44.16,44.42,45146.0,35.7563,35.8935,35.6514,35.8613,45146.0
2016-01-25 11:30:00,44.41,44.65,44.32,44.57,53345.0,35.8532,36.0469,35.7805,35.9824,53345.0
2016-01-25 12:00:00,44.55,44.6,44.26,44.32,30168.0,35.9662,36.0066,35.7321,35.7805,30168.0
2016-01-25 12:30:00,44.3,44.5,44.23,44.44,36926.0,35.7644,35.9258,35.7079,35.8774,36926.0
2016-01-25 13:00:00,44.43,44.63,44.42,44.56,33377.0,35.8693,36.0308,35.8613,35.9743,33377.0
2016-01-25 13:30:00,44.56,44.68,44.42,44.45,39262.0,35.9743,36.0712,35.8613,35.8855,39262.0
2016-01-25 14:00:00,44.44,44.59,44.39,44.52,54194.0,35.8774,35.9985,35.837,35.942,54194.0
2016-01-25 14:30:00,44.52,44.53,44.3,44.52,67953.0,35.942,35.9501,35.7644,35.942,67953.0
2016-01-25 15:00:00,44.51,44.7,44.33,44.34,83704.0,35.9339,36.0873,35.7886,35.7967,83704.0
2016-01-25 15:30:00,44.35,44.39,44.18,44.24,210567.0,35.8047,35.837,35.6675,35.7159,210567.0
2016-01-26 09:30:00,44.75,45.27,44.66,44.82,44132.0,36.1277,36.5475,36.055,36.1842,44132.0
2016-01-26 10:00:00,44.88,45.12,44.86,45.06,113822.0,36.2326,36.4264,36.2165,36.3779,113822.0
2016-01-26 10:30:00,45.07,45.51,45.02,45.51,104807.0,36.386,36.7412,36.3456,36.7412,104807.0
2016-01-26 11:00:00,45.52,45.61,45.31,45.37,92272.0,36.7493,36.822,36.5798,36.6282,92272.0
2016-01-26 11:30:00,45.37,45.69,45.34,45.63,38968.0,36.6282,36.8866,36.604,36.8381,38968.0
2016-01-26 12:00:00,45.62,45.8,45.55,45.79,36821.0,36.83,36.9754,36.7735,36.9673,36821.0
2016-01-26 12:30:00,45.78,45.82,45.58,45.58,32241.0,36.9592,36.9915,36.7977,36.7977,32241.0
2016-01-26 13:00:00,45.59,46.49,45.51,46.44,179750.0,36.8058,37.5324,36.7412,37.492,179750.0
2016-01-26 13:30:00,46.43,46.66,46.34,46.64,98413.0,37.484,37.6697,37.4113,37.6535,98413.0
2016-01-26 14:00:00,46.63,46.96,46.37,46.41,147619.0,37.6454,37.9119,37.4355,37.4678,147619.0
2016-01-26 14:30:00,46.4,46.5,46.11,46.15,102442.0,37.4598,37.5405,37.2256,37.2579,102442.0
2016-01-26 15:00:00,46.15,46.38,46.02,46.37,146946.0,37.2579,37.4436,37.153,37.4355,146946.0
2016-01-26 15:30:00,46.36,46.6,46.32,46.58,240459.0,37.4275,37.6212,37.3952,37.6051,240459.0
2016-01-27 09:30:00,46.28,46.83,45.63,45.7,70221.0,37.3629,37.8069,36.8381,36.8946,70221.0
2016-01-27 10:00:00,45.76,46.46,45.45,46.33,70320.0,36.9431,37.5082,36.6928,37.4032,70320.0
2016-01-27 10:30:00,46.34,46.63,46.22,46.36,32670.0,37.4113,37.6454,37.3144,37.4275,32670.0
2016-01-27 11:00:00,46.33,46.78,46.29,46.75,34967.0,37.4032,37.7665,37.3709,37.7423,34967.0
2016-01-27 11:30:00,46.71,47.11,46.71,47.0,36790.0,37.71,38.033,37.71,37.9441,36790.0
2016-01-27 12:00:00,47.04,47.28,47.0,47.23,27048.0,37.9764,38.1702,37.9441,38.1298,27048.0
2016-01-27 12:30:00,47.22,47.31,47.08,47.09,55739.0,38.1218,38.1944,38.0087,38.0168,55739.0
2016-01-27 13:00:00,47.08,47.25,47.05,47.17,22224.0,38.0087,38.146,37.9845,38.0814,22224.0
2016-01-27 13:30:00,47.16,48.46,47.11,48.38,236515.0,38.0733,39.1228,38.033,39.0583,236515.0
2016-01-27 14:00:00,48.37,48.39,47.16,47.41,79489.0,39.0502,39.0663,38.0733,38.2751,79489.0
2016-01-27 14:30:00,47.41,47.68,47.23,47.27,89182.0,38.2751,38.4931,38.1298,38.1621,89182.0
2016-01-27 15:00:00,47.26,47.26,46.66,46.9,158632.0,38.1541,38.1541,37.6697,37.8634,158632.0
2016-01-27 15:30:00,46.92,47.01,46.75,46.97,212396.0,37.8796,37.9522,37.7423,37.9199,212396.0
2016-01-28 09:30:00,47.6,48.18,47.05,47.14,61961.0,38.4285,38.8968,37.9845,38.0572,61961.0
2016-01-28 10:00:00,47.11,47.24,46.39,46.4,79113.0,38.033,38.1379,37.4517,37.4598,79113.0
2016-01-28 10:30:00,46.45,46.83,46.2,46.74,49412.0,37.5001,37.8069,37.2983,37.7342,49412.0
2016-01-28 11:00:00,46.78,46.98,46.78,46.87,60906.0,37.7665,37.928,37.7665,37.8392,60906.0
2016-01-28 11:30:00,46.88,46.88,46.42,46.43,37815.0,37.8473,37.8473,37.4759,37.484,37815.0
2016-01-28 12:00:00,46.42,46.71,46.4,46.71,63925.0,37.4759,37.71,37.4598,37.71,63925.0
2016-01-28 12:30:00,46.69,47.0,46.66,46.85,64923.0,37.6939,37.9441,37.6697,37.823,64923.0
2016-01-28 13:00:00,46.83,46.91,46.44,46.56,47662.0,37.8069,37.8715,37.492,37.5889,47662.0
2016-01-28 13:30:00,46.58,46.85,46.53,46.69,88125.0,37.6051,37.823,37.5647,37.6939,88125.0
2016-01-28 14:00:00,46.67,46.93,46.65,46.91,47053.0,37.6777,37.8876,37.6616,37.8715,47053.0
2016-01-28 14:30:00,46.93,46.99,46.74,46.86,57210.0,37.8876,37.9361,37.7342,37.8311,57210.0
2016-01-28 15:00:00,46.88,47.14,46.84,47.03,88026.0,37.8473,38.0572,37.815,37.9684,88026.0
2016-01-28 15:30:00,47.04,47.2,46.98,47.13,196313.0,37.9764,38.1056,37.928,38.0491,196313.0
2016-01-29 09:30:00,47.79,48.5,47.67,48.34,145109.0,38.5819,39.1551,38.4851,39.026,145109.0
2016-01-29 10:00:00,48.3,48.33,47.6,47.6,105120.0,38.9937,39.0179,38.4285,38.4285,105120.0
2016-01-29 10:30:00,47.6,47.69,47.29,47.49,80762.0,38.4285,38.5012,38.1783,38.3397,80762.0
2016-01-29 11:00:00,47.52,48.03,47.52,47.98,54492.0,38.364,38.7757,38.364,38.7353,54492.0
2016-01-29 11:30:00,48.0,48.12,47.89,48.03,59960.0,38.7515,38.8483,38.6627,38.7757,59960.0
2016-01-29 12:00:00,48.02,48.07,47.89,47.96,231030.0,38.7676,38.808,38.6627,38.7192,231030.0
2016-01-29 12:30:00,47.96,48.03,47.91,47.98,80446.0,38.7192,38.7757,38.6788,38.7353,80446.0
2016-01-29 13:00:00,47.98,48.31,47.9,48.31,42556.0,38.7353,39.0017,38.6707,39.0017,42556.0
2016-01-29 13:30:00,48.33,48.33,48.1,48.13,45217.0,39.0179,39.0179,38.8322,38.8564,45217.0
2016-01-29 14:00:00,48.12,48.23,48.06,48.19,53070.0,38.8483,38.9372,38.7999,38.9049,53070.0
2016-01-29 14:30:00,48.19,48.38,48.14,48.37,77523.0,38.9049,39.0583,38.8645,39.0502,77523.0
2016-01-29 15:00:00,48.37,48.67,48.31,48.65,111496.0,39.0502,39.2924,39.0017,39.2762,111496.0
2016-01-29 15:30:00,48.65,48.79,48.56,48.79,237624.0,39.2762,39.3893,39.2036,39.3893,237624.0
2016-02-01 09:30:00,48.49,49.0,47.48,48.68,92225.0,39.1471,39.5588,38.3317,39.3004,92225.0
2016-02-01 10:00:00,48.68,48.92,48.57,48.69,99932.0,39.3004,39.4942,39.2116,39.3085,99932.0
2016-02-01 10:30:00,48.68,49.2,48.68,49.13,83620.0,39.3004,39.7203,39.3004,39.6637,83620.0
2016-02-01 11:00:00,49.14,49.19,48.93,49.07,82129.0,39.6718,39.7122,39.5023,39.6153,82129.0
2016-02-01 11:30:00,49.06,49.16,48.95,49.05,91134.0,39.6072,39.688,39.5184,39.5992,91134.0
2016-02-01 12:00:00,49.04,49.17,48.74,49.05,129046.0,39.5911,39.696,39.3489,39.5992,129046.0
2016-02-01 12:30:00,49.05,49.14,48.46,48.49,130800.0,39.5992,39.6718,39.1228,39.1471,130800.0
2016-02-01 13:00:00,48.49,48.52,48.21,48.31,116724.0,39.1471,39.1713,38.921,39.0017,116724.0
2016-02-01 13:30:00,48.32,48.35,47.99,48.35,126800.0,39.0098,39.034,38.7434,39.034,126800.0
2016-02-01 14:00:00,48.35,48.39,48.1,48.29,106792.0,39.034,39.0663,38.8322,38.9856,106792.0
2016-02-01 14:30:00,48.26,48.39,48.12,48.32,125964.0,38.9614,39.0663,38.8483,39.0098,125964.0
2016-02-01 15:00:00,48.31,48.46,48.25,48.38,196176.0,39.0017,39.1228,38.9533,39.0583,196176.0
2016-02-01 15:30:00,48.4,48.52,48.25,48.3,344244.0,39.0744,39.1713,38.9533,38.9937,344244.0
2016-02-02 09:30:00,46.02,46.76,43.58,44.65,238767.0,37.153,37.7504,35.1831,36.0469,238767.0
2016-02-02 10:00:00,44.6,45.02,43.8,44.34,327390.0,36.0066,36.3456,35.3607,35.7967,327390.0
2016-02-02 10:30:00,44.32,44.5,43.45,43.65,236961.0,35.7805,35.9258,35.0782,35.2396,236961.0
2016-02-02 11:00:00,43.63,43.66,42.51,42.59,345510.0,35.2235,35.2477,34.3193,34.3839,345510.0
2016-02-02 11:30:00,42.59,43.4,42.4,43.4,261366.0,34.3839,35.0378,34.2305,35.0378,261366.0
2016-02-02 12:00:00,43.4,43.96,43.01,43.92,187319.0,35.0378,35.4899,34.7229,35.4576,187319.0
2016-02-02 12:30:00,43.92,44.22,43.87,44.02,177451.0,35.4576,35.6998,35.4172,35.5383,177451.0
2016-02-02 13:00:00,44.03,44.43,43.87,44.12,201249.0,35.5464,35.8693,35.4172,35.6191,201249.0
2016-02-02 13:30:00,44.12,44.43,43.99,44.26,290523.0,35.6191,35.8693,35.5141,35.7321,290523.0
2016-02-02 14:00:00,44.23,44.24,43.83,43.98,292504.0,35.7079,35.7159,35.3849,35.506,292504.0
2016-02-02 14:30:00,43.98,44.29,43.94,44.15,306363.0,35.506,35.7563,35.4737,35.6433,306363.0
2016-02-02 15:00:00,44.16,44.17,43.95,44.0,251089.0,35.6514,35.6594,35.4818,35.5222,251089.0
2016-02-02 15:30:00,44.0,44.21,43.99,44.02,554006.0,35.5222,35.6917,35.5141,35.5383,554006.0
2016-02-03 09:30:00,44.08,44.82,43.88,44.38,117626.0,35.5868,36.1842,35.4253,35.829,117626.0
2016-02-03 10:00:00,44.35,44.39,43.76,43.92,184512.0,35.8047,35.837,35.3284,35.4576,184512.0
2016-02-03 10:30:00,43.91,43.91,43.55,43.71,142528.0,35.4495,35.4495,35.1589,35.2881,142528.0
2016-02-03 11:00:00,43.69,43.7,42.99,43.05,124201.0,35.2719,35.28,34.7068,34.7552,124201.0
2016-02-03 11:30:00,43.05,43.91,43.03,43.83,129833.0,34.7552,35.4495,34.7391,35.3849,129833.0
2016-02-03 12:00:00,43.84,44.08,43.7,44.06,70447.0,35.393,35.5868,35.28,35.5706,70447.0
2016-02-03 12:30:00,44.09,44.55,44.05,44.55,52327.0,35.5948,35.9662,35.5625,35.9662,52327.0
2016-02-03 13:00:00,44.53,44.59,44.16,44.16,51163.0,35.9501,35.9985,35.6514,35.6514,51163.0
2016-02-03 13:30:00,44.16,44.54,44.16,44.51,85466.0,35.6514,35.9581,35.6514,35.9339,85466.0
2016-02-03 14:00:00,44.5,44.94,44.49,44.91,72707.0,35.9258,36.2811,35.9178,36.2568,72707.0
2016-02-03 14:30:00,44.93,45.06,44.69,44.7,82565.0,36.273,36.3779,36.0792,36.0873,82565.0
2016-02-03 15:00:00,44.7,44.86,44.62,44.62,96074.0,36.0873,36.2165,36.0227,36.0227,96074.0
2016-02-03 15:30:00,44.62,44.62,44.41,44.54,184941.0,36.0227,36.0227,35.8532,35.9581,184941.0
2016-02-04 09:30:00,44.49,46.79,44.4,46.74,181407.0,35.9178,37.7746,35.8451,37.7342,181407.0
2016-02-04 10:00:00,46.72,47.84,46.62,47.69,138632.0,37.7181,38.6223,37.6374,38.5012,138632.0
2016-02-04 10:30:00,47.73,48.1,47.54,47.64,83728.0,38.5335,38.8322,38.3801,38.4608,83728.0
2016-02-04 11:00:00,47.63,47.78,47.27,47.3,108652.0,38.4528,38.5739,38.1621,38.1863,108652.0
2016-02-04 11:30:00,47.26,47.39,47.04,47.1,96623.0,38.1541,38.259,37.9764,38.0249,96623.0
2016-02-04 12:00:00,47.11,47.44,46.84,46.97,108925.0,38.033,38.2994,37.815,37.9199,108925.0
2016-02-04 12:30:00,46.98,47.08,46.79,46.96,119908.0,37.928,38.0087,37.7746,37.9119,119908.0
2016-02-04 13:00:00,46.98,47.16,46.75,46.87,81660.0,37.928,38.0733,37.7423,37.8392,81660.0
2016-02-04 13:30:00,46.87,46.97,46.33,46.79,79996.0,37.8392,37.9199,37.4032,37.7746,79996.0
2016-02-04 14:00:00,46.79,46.79,46.38,46.42,87396.0,37.7746,37.7746,37.4436,37.4759,87396.0
2016-02-04 14:30:00,46.41,46.83,46.36,46.76,168597.0,37.4678,37.8069,37.4275,37.7504,168597.0
2016-02-04 15:00:00,46.76,47.07,46.63,47.05,199195.0,37.7504,38.0007,37.6454,37.9845,199195.0
2016-02-04 15:30:00,47.04,47.28,47.01,47.19,334437.0,37.9764,38.1702,37.9522,38.0975,334437.0
2016-02-05 09:30:00,46.8,47.47,46.73,46.91,89918.0,37.7827,38.3236,37.7262,37.8715,89918.0
2016-02-05 10:00:00,46.95,47.42,46.89,46.98,116425.0,37.9038,38.2832,37.8553,37.928,116425.0
2016-02-05 10:30:00,46.96,47.3,46.9,46.92,75525.0,37.9119,38.1863,37.8634,37.8796,75525.0
2016-02-05 11:00:00,46.93,46.96,46.69,46.85,61636.0,37.8876,37.9119,37.6939,37.823,61636.0
2016-02-05 11:30:00,46.86,47.44,46.86,47.3,95724.0,37.8311,38.2994,37.8311,38.1863,95724.0
2016-02-05 12:00:00,47.26,47.39,47.2,47.29,56540.0,38.1541,38.259,38.1056,38.1783,56540.0
2016-02-05 12:30:00,47.27,47.53,47.25,47.27,77749.0,38.1621,38.372,38.146,38.1621,77749.0
2016-02-05 13:00:00,47.27,47.46,47.27,47.4,66282.0,38.1621,38.3155,38.1621,38.2671,66282.0
2016-02-05 13:30:00,47.39,47.42,47.14,47.23,101504.0,38.259,38.2832,38.0572,38.1298,101504.0
2016-02-05 14:00:00,47.23,47.27,47.02,47.25,79389.0,38.1298,38.1621,37.9603,38.146,79389.0
2016-02-05 14:30:00,47.23,47.47,47.21,47.42,79055.0,38.1298,38.3236,38.1137,38.2832,79055.0
2016-02-05 15:00:00,47.42,47.42,47.14,47.14,74922.0,38.2832,38.2832,38.0572,38.0572,74922.0
2016-02-05 15:30:00,47.14,47.33,46.9,47.31,334639.0,38.0572,38.2106,37.8634,38.1944,334639.0
2016-02-08 09:30:00,46.52,47.5,46.33,47.12,137361.0,37.5566,38.3478,37.4032,38.041,137361.0
2016-02-08 10:00:00,47.09,47.41,46.92,47.2,71832.0,38.0168,38.2751,37.8796,38.1056,71832.0
2016-02-08 10:30:00,47.23,47.32,46.8,46.8,50330.0,38.1298,38.2025,37.7827,37.7827,50330.0
2016-02-08 11:00:00,46.84,47.11,46.72,47.03,68671.0,37.815,38.033,37.7181,37.9684,68671.0
2016-02-08 11:30:00,47.02,47.06,46.57,46.71,61769.0,37.9603,37.9926,37.597,37.71,61769.0
2016-02-08 12:00:00,46.71,46.94,46.63,46.89,29625.0,37.71,37.8957,37.6454,37.8553,29625.0
2016-02-08 12:30:00,46.9,46.97,46.61,46.64,24317.0,37.8634,37.9199,37.6293,37.6535,24317.0
2016-02-08 13:00:00,46.64,46.72,46.45,46.53,33052.0,37.6535,37.7181,37.5001,37.5647,33052.0
2016-02-08 13:30:00,46.52,46.64,46.17,46.23,34332.0,37.5566,37.6535,37.2741,37.3225,34332.0
2016-02-08 14:00:00,46.26,46.45,46.26,46.4,47314.0,37.3467,37.5001,37.3467,37.4598,47314.0
2016-02-08 14:30:00,46.44,46.67,46.31,46.49,47123.0,37.492,37.6777,37.3871,37.5324,47123.0
2016-02-08 15:00:00,46.51,46.92,46.5,46.79,97900.0,37.5486,37.8796,37.5405,37.7746,97900.0
2016-02-08 15:30:00,46.79,47.13,46.78,46.88,354879.0,37.7746,38.0491,37.7665,37.8473,354879.0
2016-02-09 09:30:00,46.08,46.63,46.03,46.44,176269.0,37.2014,37.6454,37.161,37.492,176269.0
2016-02-09 10:00:00,46.44,46.5,45.72,45.74,97850.0,37.492,37.5405,36.9108,36.9269,97850.0
2016-02-09 10:30:00,45.74,45.79,45.32,45.56,75227.0,36.9269,36.9673,36.5878,36.7816,75227.0
2016-02-09 11:00:00,45.55,46.19,45.52,46.08,68638.0,36.7735,37.2902,36.7493,37.2014,68638.0
2016-02-09 11:30:00,46.09,46.12,45.54,45.57,69046.0,37.2095,37.2337,36.7655,36.7897,69046.0
2016-02-09 12:00:00,45.6,45.86,45.47,45.52,36027.0,36.8139,37.0238,36.7089,36.7493,36027.0
2016-02-09 12:30:00,45.5,45.79,45.5,45.75,22357.0,36.7332,36.9673,36.7332,36.935,22357.0
2016-02-09 13:00:00,45.74,45.89,45.64,45.89,33239.0,36.9269,37.048,36.8462,37.048,33239.0
2016-02-09 13:30:00,45.9,46.08,45.88,46.08,39913.0,37.0561,37.2014,37.0399,37.2014,39913.0
2016-02-09 14:00:00,46.08,46.49,46.07,46.22,45829.0,37.2014,37.5324,37.1933,37.3144,45829.0
2016-02-09 14:30:00,46.22,46.37,46.19,46.32,42119.0,37.3144,37.4355,37.2902,37.3952,42119.0
2016-02-09 15:00:00,46.33,46.75,46.33,46.43,75787.0,37.4032,37.7423,37.4032,37.484,75787.0
2016-02-09 15:30:00,46.43,46.54,46.32,46.38,150398.0,37.484,37.5728,37.3952,37.4436,150398.0
2016-02-10 09:30:00,46.72,46.87,45.19,45.21,127369.0,37.7181,37.8392,36.4829,36.499,127369.0
2016-02-10 10:00:00,45.16,45.39,44.49,45.22,100908.0,36.4587,36.6444,35.9178,36.5071,100908.0
2016-02-10 10:30:00,45.23,45.77,45.18,45.35,83087.0,36.5152,36.9511,36.4748,36.6121,83087.0
2016-02-10 11:00:00,45.39,45.46,45.21,45.35,58914.0,36.6444,36.7009,36.499,36.6121,58914.0
2016-02-10 11:30:00,45.34,45.37,44.69,44.71,78568.0,36.604,36.6282,36.0792,36.0954,78568.0
2016-02-10 12:00:00,44.73,44.76,44.48,44.65,73427.0,36.1115,36.1357,35.9097,36.0469,73427.0
2016-02-10 12:30:00,44.62,45.09,44.62,45.08,62646.0,36.0227,36.4022,36.0227,36.3941,62646.0
2016-02-10 13:00:00,45.07,45.27,44.92,45.07,54898.0,36.386,36.5475,36.2649,36.386,54898.0
2016-02-10 13:30:00,45.07,45.1,44.75,44.88,41752.0,36.386,36.4102,36.1277,36.2326,41752.0
2016-02-10 14:00:00,44.88,45.14,44.88,45.05,42441.0,36.2326,36.4425,36.2326,36.3699,42441.0
2016-02-10 14:30:00,45.04,45.11,44.89,45.05,54439.0,36.3618,36.4183,36.2407,36.3699,54439.0
2016-02-10 15:00:00,45.05,45.33,44.97,45.14,68155.0,36.3699,36.5959,36.3053,36.4425,68155.0
2016-02-10 15:30:00,45.15,45.18,44.97,45.04,160674.0,36.4506,36.4748,36.3053,36.3618,160674.0
2016-02-11 09:30:00,44.05,45.33,43.75,45.26,79219.0,35.6638,36.7001,35.4209,36.6434,79219.0
2016-02-11 10:00:00,45.24,45.26,44.87,44.92,74307.0,36.6272,36.6434,36.3276,36.3681,74307.0
2016-02-11 10:30:00,44.94,45.12,44.91,44.98,62949.0,36.3843,36.53,36.36,36.4167,62949.0
2016-02-11 11:00:00,44.99,45.1,44.79,44.89,102220.0,36.4248,36.5139,36.2629,36.3438,102220.0
2016-02-11 11:30:00,44.86,45.34,44.81,45.29,54145.0,36.3195,36.7082,36.2791,36.6677,54145.0
2016-02-11 12:00:00,45.27,45.7,45.25,45.56,56661.0,36.6515,36.9996,36.6353,36.8863,56661.0
2016-02-11 12:30:00,45.59,45.72,45.46,45.66,57074.0,36.9106,37.0158,36.8053,36.9672,57074.0
2016-02-11 13:00:00,45.67,45.73,45.48,45.68,47694.0,36.9753,37.0239,36.8215,36.9834,47694.0
2016-02-11 13:30:00,45.68,45.76,45.17,45.45,55563.0,36.9834,37.0482,36.5705,36.7972,55563.0
2016-02-11 14:00:00,45.43,45.51,45.36,45.38,48214.0,36.781,36.8458,36.7244,36.7405,48214.0
2016-02-11 14:30:00,45.36,45.98,45.33,45.75,94008.0,36.7244,37.2263,36.7001,37.0401,94008.0
2016-02-11 15:00:00,45.76,45.84,45.64,45.74,94168.0,37.0482,37.113,36.951,37.032,94168.0
2016-02-11 15:30:00,45.71,46.06,45.67,45.67,257312.0,37.0077,37.2911,36.9753,36.9753,257312.0
2016-02-12 09:30:00,46.69,46.69,45.77,45.77,28847.0,37.8011,37.8011,37.0563,37.0563,28847.0
2016-02-12 10:00:00,45.76,45.78,45.06,45.25,58867.0,37.0482,37.0644,36.4815,36.6353,58867.0
2016-02-12 10:30:00,45.26,45.37,44.96,45.33,132523.0,36.6434,36.7325,36.4005,36.7001,132523.0
2016-02-12 11:00:00,45.34,46.11,45.34,46.02,83716.0,36.7082,37.3316,36.7082,37.2587,83716.0
2016-02-12 11:30:00,46.0,46.13,45.63,45.63,20447.0,37.2425,37.3478,36.943,36.943,20447.0
2016-02-12 12:00:00,45.63,45.82,45.57,45.6,29112.0,36.943,37.0968,36.8944,36.9187,29112.0
2016-02-12 12:30:00,45.62,45.64,45.33,45.4,14678.0,36.9349,36.951,36.7001,36.7567,14678.0
2016-02-12 13:00:00,45.41,45.47,45.19,45.21,35876.0,36.7648,36.8134,36.5867,36.6029,35876.0
2016-02-12 13:30:00,45.21,45.25,45.11,45.2,28981.0,36.6029,36.6353,36.5219,36.5948,28981.0
2016-02-12 14:00:00,45.2,45.43,45.08,45.38,49684.0,36.5948,36.781,36.4977,36.7405,49684.0
2016-02-12 14:30:00,45.38,45.59,45.3,45.54,41243.0,36.7405,36.9106,36.6758,36.8701,41243.0
2016-02-12 15:00:00,45.52,45.81,45.42,45.75,102771.0,36.8539,37.0887,36.7729,37.0401,102771.0
2016-02-12 15:30:00,45.73,45.78,45.59,45.72,86421.0,37.0239,37.0644,36.9106,37.0158,86421.0
2016-02-16 09:30:00,46.69,46.78,46.18,46.43,108197.0,37.8011,37.874,37.3882,37.5906,108197.0
2016-02-16 10:00:00,46.41,46.87,45.96,46.64,79402.0,37.5745,37.9469,37.2101,37.7607,79402.0
2016-02-16 10:30:00,46.67,46.95,46.51,46.58,80656.0,37.785,38.0117,37.6554,37.7121,80656.0
2016-02-16 11:00:00,46.59,46.81,46.4,46.76,85287.0,37.7202,37.8983,37.5664,37.8578,85287.0
2016-02-16 11:30:00,46.79,47.07,46.78,47.07,64292.0,37.8821,38.1088,37.874,38.1088,64292.0
2016-02-16 12:00:00,47.07,47.09,46.89,46.98,101401.0,38.1088,38.125,37.9631,38.0359,101401.0
2016-02-16 12:30:00,46.99,47.31,46.94,47.29,89225.0,38.044,38.3031,38.0036,38.2869,89225.0
2016-02-16 13:00:00,47.31,47.34,46.96,46.99,64623.0,38.3031,38.3274,38.0197,38.044,64623.0
2016-02-16 13:30:00,46.99,47.06,46.91,47.02,73932.0,38.044,38.1007,37.9793,38.0683,73932.0
2016-02-16 14:00:00,47.04,47.04,46.83,47.01,79694.0,38.0845,38.0845,37.9145,38.0602,79694.0
2016-02-16 14:30:00,47.01,47.32,47.0,47.25,84971.0,38.0602,38.3112,38.0521,38.2545,84971.0
2016-02-16 15:00:00,47.23,47.29,47.02,47.29,109038.0,38.2383,38.2869,38.0683,38.2869,109038.0
2016-02-16 15:30:00,47.29,47.36,47.15,47.32,280408.0,38.2869,38.3436,38.1736,38.3112,280408.0
2016-02-17 09:30:00,48.0,48.2,47.82,48.0,51596.0,38.8618,39.0237,38.716,38.8618,51596.0
2016-02-17 10:00:00,48.02,48.31,47.78,48.31,76333.0,38.8779,39.1127,38.6836,39.1127,76333.0
2016-02-17 10:30:00,48.3,48.53,48.12,48.46,55507.0,39.1046,39.2908,38.9589,39.2342,55507.0
2016-02-17 11:00:00,48.41,48.46,48.13,48.33,36729.0,39.1937,39.2342,38.967,39.1289,36729.0
2016-02-17 11:30:00,48.34,48.45,48.22,48.43,38275.0,39.137,39.2261,39.0399,39.2099,38275.0
2016-02-17 12:00:00,48.49,48.61,48.4,48.5,43766.0,39.2585,39.3556,39.1856,39.2666,43766.0
2016-02-17 12:30:00,48.52,48.85,48.52,48.84,47227.0,39.2828,39.5499,39.2828,39.5418,47227.0
2016-02-17 13:00:00,48.83,48.91,48.76,48.78,95562.0,39.5337,39.5985,39.4771,39.4933,95562.0
2016-02-17 13:30:00,48.77,48.93,48.67,48.93,42795.0,39.4852,39.6147,39.4042,39.6147,42795.0
2016-02-17 14:00:00,48.9,49.24,48.83,49.08,91711.0,39.5904,39.8657,39.5337,39.7361,91711.0
2016-02-17 14:30:00,49.08,49.27,48.86,48.91,72805.0,39.7361,39.89,39.558,39.5985,72805.0
2016-02-17 15:00:00,48.92,49.21,48.92,49.09,40552.0,39.6066,39.8414,39.6066,39.7442,40552.0
2016-02-17 15:30:00,49.08,49.31,49.04,49.23,304222.0,39.7361,39.9224,39.7038,39.8576,304222.0
2016-02-18 09:30:00,49.22,49.66,48.4,48.72,67204.0,39.8495,40.2057,39.1856,39.4447,67204.0
2016-02-18 10:00:00,48.79,48.79,48.12,48.61,51580.0,39.5014,39.5014,38.9589,39.3556,51580.0
2016-02-18 10:30:00,48.62,48.69,48.17,48.36,43127.0,39.3637,39.4204,38.9994,39.1532,43127.0
2016-02-18 11:00:00,48.36,48.36,47.54,47.75,62745.0,39.1532,39.1532,38.4893,38.6593,62745.0
2016-02-18 11:30:00,47.79,47.93,47.34,47.65,87169.0,38.6917,38.8051,38.3274,38.5784,87169.0
2016-02-18 12:00:00,47.67,47.81,47.5,47.73,26133.0,38.5946,38.7079,38.4569,38.6432,26133.0
2016-02-18 12:30:00,47.73,47.73,47.47,47.47,23922.0,38.6432,38.6432,38.4327,38.4327,23922.0
2016-02-18 13:00:00,47.47,47.61,47.43,47.59,21451.0,38.4327,38.546,38.4003,38.5298,21451.0
2016-02-18 13:30:00,47.59,47.84,47.57,47.84,19306.0,38.5298,38.7322,38.5136,38.7322,19306.0
2016-02-18 14:00:00,47.87,47.95,47.77,47.91,26303.0,38.7565,38.8213,38.6755,38.7889,26303.0
2016-02-18 14:30:00,47.91,48.07,47.91,47.99,44801.0,38.7889,38.9184,38.7889,38.8537,44801.0
2016-02-18 15:00:00,47.99,48.07,47.81,47.88,61834.0,38.8537,38.9184,38.7079,38.7646,61834.0
2016-02-18 15:30:00,47.87,47.9,47.67,47.76,143764.0,38.7565,38.7808,38.5946,38.6674,143764.0
2016-02-19 09:30:00,46.88,46.88,43.79,45.99,252117.0,37.955,37.955,35.4533,37.2344,252117.0
2016-02-19 10:00:00,45.94,46.2,45.52,45.83,75958.0,37.1939,37.4044,36.8539,37.1049,75958.0
2016-02-19 10:30:00,45.83,46.06,45.7,45.88,56294.0,37.1049,37.2911,36.9996,37.1454,56294.0
2016-02-19 11:00:00,45.85,46.04,45.84,45.92,60639.0,37.1211,37.2749,37.113,37.1777,60639.0
2016-02-19 11:30:00,45.94,46.24,45.7,45.76,54633.0,37.1939,37.4368,36.9996,37.0482,54633.0
2016-02-19 12:00:00,45.78,45.85,45.65,45.85,42571.0,37.0644,37.1211,36.9591,37.1211,42571.0
2016-02-19 12:30:00,45.86,46.02,45.74,45.96,19511.0,37.1292,37.2587,37.032,37.2101,19511.0
2016-02-19 13:00:00,45.95,46.22,45.91,46.2,23133.0,37.202,37.4206,37.1696,37.4044,23133.0
2016-02-19 13:30:00,46.21,46.25,46.08,46.22,35722.0,37.4125,37.4449,37.3073,37.4206,35722.0
2016-02-19 14:00:00,46.21,46.25,46.11,46.22,34163.0,37.4125,37.4449,37.3316,37.4206,34163.0
2016-02-19 14:30:00,46.24,46.52,46.23,46.48,61149.0,37.4368,37.6635,37.4287,37.6311,61149.0
2016-02-19 15:00:00,46.48,46.75,46.38,46.75,64896.0,37.6311,37.8497,37.5502,37.8497,64896.0
2016-02-19 15:30:00,46.75,46.79,46.37,46.41,198795.0,37.8497,37.8821,37.5421,37.5745,198795.0
2016-02-22 09:30:00,46.89,47.62,46.78,46.88,28515.0,37.9631,38.5541,37.874,37.955,28515.0
2016-02-22 10:00:00,46.92,47.28,46.86,46.89,62798.0,37.9874,38.2788,37.9388,37.9631,62798.0
2016-02-22 10:30:00,46.94,46.94,46.76,46.85,80037.0,38.0036,38.0036,37.8578,37.9307,80037.0
2016-02-22 11:00:00,46.84,46.97,46.66,46.66,51770.0,37.9226,38.0278,37.7769,37.7769,51770.0
2016-02-22 11:30:00,46.69,47.0,46.53,47.0,83205.0,37.8011,38.0521,37.6716,38.0521,83205.0
2016-02-22 12:00:00,46.99,47.01,46.83,46.89,45407.0,38.044,38.0602,37.9145,37.9631,45407.0
2016-02-22 12:30:00,46.9,46.93,46.78,46.84,89919.0,37.9712,37.9955,37.874,37.9226,89919.0
2016-02-22 13:00:00,46.85,46.96,46.84,46.94,58365.0,37.9307,38.0197,37.9226,38.0036,58365.0
2016-02-22 13:30:00,46.96,47.25,46.94,47.17,42920.0,38.0197,38.2545,38.0036,38.1898,42920.0
2016-02-22 14:00:00,47.17,47.18,47.03,47.13,83204.0,38.1898,38.1979,38.0764,38.1574,83204.0
2016-02-22 14:30:00,47.14,47.4,47.14,47.32,51105.0,38.1655,38.376,38.1655,38.3112,51105.0
2016-02-22 15:00:00,47.33,47.33,47.14,47.21,70227.0,38.3193,38.3193,38.1655,38.2222,70227.0
2016-02-22 15:30:00,47.2,47.27,47.11,47.24,197376.0,38.2141,38.2707,38.1412,38.2464,197376.0
2016-02-23 09:30:00,47.14,47.79,46.76,47.42,43427.0,38.1655,38.6917,37.8578,38.3922,43427.0
2016-02-23 10:00:00,47.48,47.71,47.37,47.7,40426.0,38.4407,38.627,38.3517,38.6189,40426.0
2016-02-23 10:30:00,47.76,47.76,47.38,47.53,53859.0,38.6674,38.6674,38.3598,38.4812,53859.0
2016-02-23 11:00:00,47.54,47.62,47.36,47.4,78910.0,38.4893,38.5541,38.3436,38.376,78910.0
2016-02-23 11:30:00,47.44,47.44,47.15,47.18,82764.0,38.4084,38.4084,38.1736,38.1979,82764.0
2016-02-23 12:00:00,47.16,47.23,46.96,47.0,22739.0,38.1817,38.2383,38.0197,38.0521,22739.0
2016-02-23 12:30:00,47.02,47.09,46.87,46.87,21173.0,38.0683,38.125,37.9469,37.9469,21173.0
2016-02-23 13:00:00,46.89,46.89,46.65,46.76,24222.0,37.9631,37.9631,37.7688,37.8578,24222.0
2016-02-23 13:30:00,46.76,46.79,46.62,46.7,16574.0,37.8578,37.8821,37.7445,37.8092,16574.0
2016-02-23 14:00:00,46.72,46.91,46.65,46.87,41152.0,37.8254,37.9793,37.7688,37.9469,41152.0
2016-02-23 14:30:00,46.87,46.99,46.87,46.88,27181.0,37.9469,38.044,37.9469,37.955,27181.0
2016-02-23 15:00:00,46.87,46.89,46.72,46.8,38165.0,37.9469,37.9631,37.8254,37.8902,38165.0
2016-02-23 15:30:00,46.81,46.92,46.66,46.7,113520.0,37.8983,37.9874,37.7769,37.8092,113520.0
2016-02-24 09:30:00,45.95,46.31,45.58,45.8,60985.0,37.202,37.4935,36.9025,37.0806,60985.0
2016-02-24 10:00:00,45.77,46.3,45.59,46.22,41999.0,37.0563,37.4854,36.9106,37.4206,41999.0
2016-02-24 10:30:00,46.26,46.63,46.1,46.38,45233.0,37.453,37.7526,37.3235,37.5502,45233.0
2016-02-24 11:00:00,46.41,46.41,46.08,46.09,34876.0,37.5745,37.5745,37.3073,37.3154,34876.0
2016-02-24 11:30:00,46.07,46.62,46.06,46.6,38362.0,37.2992,37.7445,37.2911,37.7283,38362.0
2016-02-24 12:00:00,46.65,46.74,46.53,46.58,27138.0,37.7688,37.8416,37.6716,37.7121,27138.0
2016-02-24 12:30:00,46.59,46.59,46.26,46.48,24927.0,37.7202,37.7202,37.453,37.6311,24927.0
2016-02-24 13:00:00,46.51,46.67,46.49,46.56,22176.0,37.6554,37.785,37.6392,37.6959,22176.0
2016-02-24 13:30:00,46.56,46.62,46.44,46.44,21938.0,37.6959,37.7445,37.5987,37.5987,21938.0
2016-02-24 14:00:00,46.46,46.73,46.4,46.69,23039.0,37.6149,37.8335,37.5664,37.8011,23039.0
2016-02-24 14:30:00,46.69,46.97,46.69,46.83,32514.0,37.8011,38.0278,37.8011,37.9145,32514.0
2016-02-24 15:00:00,46.85,47.17,46.84,47.09,49155.0,37.9307,38.1898,37.9226,38.125,49155.0
2016-02-24 15:30:00,47.09,47.26,47.08,47.1,95459.0,38.125,38.2626,38.1169,38.1331,95459.0
2016-02-25 09:30:00,47.96,47.96,47.03,47.14,25279.0,38.8294,38.8294,38.0764,38.1655,25279.0
2016-02-25 10:00:00,47.17,47.27,46.93,47.15,55095.0,38.1898,38.2707,37.9955,38.1736,55095.0
2016-02-25 10:30:00,47.14,47.39,47.07,47.24,33475.0,38.1655,38.3679,38.1088,38.2464,33475.0
2016-02-25 11:00:00,47.22,47.24,46.96,47.12,35027.0,38.2302,38.2464,38.0197,38.1493,35027.0
2016-02-25 11:30:00,47.11,47.48,47.11,47.48,27070.0,38.1412,38.4407,38.1412,38.4407,27070.0
2016-02-25 12:00:00,47.49,47.56,47.38,47.52,38658.0,38.4488,38.5055,38.3598,38.4731,38658.0
2016-02-25 12:30:00,47.52,47.62,47.42,47.51,21700.0,38.4731,38.5541,38.3922,38.465,21700.0
2016-02-25 13:00:00,47.51,47.71,47.49,47.66,29722.0,38.465,38.627,38.4488,38.5865,29722.0
2016-02-25 13:30:00,47.67,47.79,47.64,47.78,46647.0,38.5946,38.6917,38.5703,38.6836,46647.0
2016-02-25 14:00:00,47.77,47.83,47.71,47.77,45424.0,38.6755,38.7241,38.627,38.6755,45424.0
2016-02-25 14:30:00,47.78,47.78,47.6,47.65,39092.0,38.6836,38.6836,38.5379,38.5784,39092.0
2016-02-25 15:00:00,47.64,47.79,47.62,47.76,53649.0,38.5703,38.6917,38.5541,38.6674,53649.0
2016-02-25 15:30:00,47.77,47.94,47.75,47.93,158153.0,38.6755,38.8132,38.6593,38.8051,158153.0
2016-02-26 09:30:00,48.16,48.44,47.8,47.89,27368.0,38.9913,39.218,38.6998,38.7727,27368.0
2016-02-26 10:00:00,47.8,48.04,47.6,47.61,33968.0,38.6998,38.8941,38.5379,38.546,33968.0
2016-02-26 10:30:00,47.68,48.02,47.68,48.01,25993.0,38.6027,38.8779,38.6027,38.8698,25993.0
2016-02-26 11:00:00,47.98,48.02,47.87,47.92,35405.0,38.8456,38.8779,38.7565,38.797,35405.0
2016-02-26 11:30:00,47.91,48.16,47.86,48.01,37634.0,38.7889,38.9913,38.7484,38.8698,37634.0
2016-02-26 12:00:00,48.03,48.11,47.95,48.03,51729.0,38.886,38.9508,38.8213,38.886,51729.0
2016-02-26 12:30:00,48.0,48.1,47.9,48.1,14306.0,38.8618,38.9427,38.7808,38.9427,14306.0
2016-02-26 13:00:00,48.09,48.19,47.99,47.99,20693.0,38.9346,39.0156,38.8537,38.8537,20693.0
2016-02-26 13:30:00,48.0,48.05,47.82,47.86,15713.0,38.8618,38.9022,38.716,38.7484,15713.0
2016-02-26 14:00:00,47.87,47.9,47.66,47.7,22455.0,38.7565,38.7808,38.5865,38.6189,22455.0
2016-02-26 14:30:00,47.69,47.81,47.64,47.77,17021.0,38.6108,38.7079,38.5703,38.6755,17021.0
2016-02-26 15:00:00,47.76,47.95,47.75,47.91,23963.0,38.6674,38.8213,38.6593,38.7889,23963.0
2016-02-26 15:30:00,47.88,47.97,47.85,47.88,55272.0,38.7646,38.8375,38.7403,38.7646,55272.0
2016-02-29 09:30:00,48.01,48.34,47.36,48.09,65366.0,38.8698,39.137,38.3436,38.9346,65366.0
2016-02-29 10:00:00,48.08,48.68,48.08,48.47,95443.0,38.9265,39.4123,38.9265,39.2423,95443.0
2016-02-29 10:30:00,48.48,48.72,48.35,48.72,62798.0,39.2504,39.4447,39.1451,39.4447,62798.0
2016-02-29 11:00:00,48.73,49.16,48.68,49.08,64658.0,39.4528,39.8009,39.4123,39.7361,64658.0
2016-02-29 11:30:00,49.07,49.31,49.07,49.27,51689.0,39.728,39.9224,39.728,39.89,51689.0
2016-02-29 12:00:00,49.27,49.42,49.24,49.37,32988.0,39.89,40.0114,39.8657,39.9709,32988.0
2016-02-29 12:30:00,49.36,49.42,49.34,49.39,30788.0,39.9628,40.0114,39.9466,39.9871,30788.0
2016-02-29 13:00:00,49.4,49.44,49.33,49.41,34051.0,39.9952,40.0276,39.9385,40.0033,34051.0
2016-02-29 13:30:00,49.4,49.55,49.38,49.53,48898.0,39.9952,40.1167,39.979,40.1005,48898.0
2016-02-29 14:00:00,49.52,49.54,49.38,49.53,96047.0,40.0924,40.1086,39.979,40.1005,96047.0
2016-02-29 14:30:00,49.52,49.54,49.39,49.43,54960.0,40.0924,40.1086,39.9871,40.0195,54960.0
2016-02-29 15:00:00,49.42,49.54,49.41,49.52,120171.0,40.0114,40.1086,40.0033,40.0924,120171.0
2016-02-29 15:30:00,49.49,49.61,49.45,49.5,335650.0,40.0681,40.1652,40.0357,40.0762,335650.0
2016-03-01 09:30:00,49.8,49.86,49.21,49.24,77473.0,40.3191,40.3676,39.8414,39.8657,77473.0
2016-03-01 10:00:00,49.25,49.38,48.98,49.3,76496.0,39.8738,39.979,39.6552,39.9143,76496.0
2016-03-01 10:30:00,49.29,49.54,49.16,49.49,31678.0,39.9062,40.1086,39.8009,40.0681,31678.0
2016-03-01 11:00:00,49.5,49.59,49.35,49.54,36840.0,40.0762,40.149,39.9547,40.1086,36840.0
2016-03-01 11:30:00,49.54,49.8,49.52,49.76,27343.0,40.1086,40.3191,40.0924,40.2867,27343.0
2016-03-01 12:00:00,49.76,49.86,49.71,49.86,48964.0,40.2867,40.3676,40.2462,40.3676,48964.0
2016-03-01 12:30:00,49.86,50.16,49.84,50.14,55759.0,40.3676,40.6105,40.3515,40.5943,55759.0
2016-03-01 13:00:00,50.14,50.14,49.97,50.13,46699.0,40.5943,40.5943,40.4567,40.5862,46699.0
2016-03-01 13:30:00,50.13,50.15,49.99,50.04,38700.0,40.5862,40.6024,40.4729,40.5134,38700.0
2016-03-01 14:00:00,50.02,50.03,49.97,50.01,38857.0,40.4972,40.5053,40.4567,40.4891,38857.0
2016-03-01 14:30:00,50.0,50.16,49.98,50.14,68328.0,40.481,40.6105,40.4648,40.5943,68328.0
2016-03-01 15:00:00,50.14,50.21,50.09,50.12,69848.0,40.5943,40.651,40.5539,40.5781,69848.0
2016-03-01 15:30:00,50.11,50.29,50.1,50.28,157947.0,40.57,40.7158,40.562,40.7077,157947.0
2016-03-02 09:30:00,50.33,50.69,49.81,49.92,133499.0,40.7482,41.0396,40.3272,40.4162,133499.0
2016-03-02 10:00:00,49.92,50.06,49.85,49.88,221774.0,40.4162,40.5296,40.3595,40.3838,221774.0
2016-03-02 10:30:00,49.88,50.16,49.86,50.13,62641.0,40.3838,40.6105,40.3676,40.5862,62641.0
2016-03-02 11:00:00,50.1,50.51,50.05,50.5,77129.0,40.562,40.8939,40.5215,40.8858,77129.0
2016-03-02 11:30:00,50.52,50.53,50.22,50.25,36811.0,40.902,40.9101,40.6591,40.6834,36811.0
2016-03-02 12:00:00,50.24,50.28,50.0,50.1,61694.0,40.6753,40.7077,40.481,40.562,61694.0
2016-03-02 12:30:00,50.1,50.36,50.08,50.34,23203.0,40.562,40.7725,40.5458,40.7563,23203.0
2016-03-02 13:00:00,50.34,50.34,50.16,50.26,78889.0,40.7563,40.7563,40.6105,40.6915,78889.0
2016-03-02 13:30:00,50.27,50.35,50.24,50.26,30116.0,40.6996,40.7644,40.6753,40.6915,30116.0
2016-03-02 14:00:00,50.25,50.32,50.24,50.24,37085.0,40.6834,40.7401,40.6753,40.6753,37085.0
2016-03-02 14:30:00,50.24,50.32,50.2,50.25,46106.0,40.6753,40.7401,40.6429,40.6834,46106.0
2016-03-02 15:00:00,50.25,50.34,50.24,50.33,40575.0,40.6834,40.7563,40.6753,40.7482,40575.0
2016-03-02 15:30:00,50.32,50.53,50.3,50.51,111414.0,40.7401,40.9101,40.7239,40.8939,111414.0
2016-03-03 09:30:00,50.47,50.59,50.12,50.42,90304.0,40.8615,40.9587,40.5781,40.821,90304.0
2016-03-03 10:00:00,50.5,50.55,50.26,50.33,100863.0,40.8858,40.9263,40.6915,40.7482,100863.0
2016-03-03 10:30:00,50.34,50.46,50.24,50.41,105405.0,40.7563,40.8534,40.6753,40.8129,105405.0
2016-03-03 11:00:00,50.41,50.48,50.17,50.22,152638.0,40.8129,40.8696,40.6186,40.6591,152638.0
2016-03-03 11:30:00,50.21,50.23,49.96,50.06,74348.0,40.651,40.6672,40.4486,40.5296,74348.0
2016-03-03 12:00:00,50.05,50.64,49.99,50.61,332969.0,40.5215,40.9991,40.4729,40.9749,332969.0
2016-03-03 12:30:00,50.64,50.79,50.61,50.78,61765.0,40.9991,41.1206,40.9749,41.1125,61765.0
2016-03-03 13:00:00,50.78,50.82,50.59,50.63,49833.0,41.1125,41.1449,40.9587,40.9911,49833.0
2016-03-03 13:30:00,50.59,50.86,50.59,50.79,25035.0,40.9587,41.1773,40.9587,41.1206,25035.0
2016-03-03 14:00:00,50.79,50.86,50.79,50.81,30071.0,41.1206,41.1773,41.1206,41.1368,30071.0
2016-03-03 14:30:00,50.85,50.93,50.8,50.82,22509.0,41.1692,41.2339,41.1287,41.1449,22509.0
2016-03-03 15:00:00,50.82,50.88,50.68,50.83,39673.0,41.1449,41.1935,41.0315,41.153,39673.0
2016-03-03 15:30:00,50.83,51.11,50.76,51.06,174964.0,41.153,41.3797,41.0963,41.3392,174964.0
2016-03-04 09:30:00,51.11,51.56,50.66,50.8,78253.0,41.3797,41.744,41.0153,41.1287,78253.0
2016-03-04 10:00:00,50.86,51.5,50.86,51.43,70837.0,41.1773,41.6954,41.1773,41.6387,70837.0
2016-03-04 10:30:00,51.4,51.79,51.3,51.64,78287.0,41.6145,41.9302,41.5335,41.8088,78287.0
2016-03-04 11:00:00,51.67,51.87,51.61,51.85,40189.0,41.8331,41.995,41.7845,41.9788,40189.0
2016-03-04 11:30:00,51.83,52.04,51.82,51.83,37927.0,41.9626,42.1326,41.9545,41.9626,37927.0
2016-03-04 12:00:00,51.85,52.11,51.83,52.1,62194.0,41.9788,42.1893,41.9626,42.1812,62194.0
2016-03-04 12:30:00,52.1,52.37,52.09,52.35,38206.0,42.1812,42.3998,42.1731,42.3836,38206.0
2016-03-04 13:00:00,52.35,52.59,52.24,52.44,50466.0,42.3836,42.5779,42.2945,42.4565,50466.0
2016-03-04 13:30:00,52.46,52.65,52.39,52.63,61373.0,42.4727,42.6265,42.416,42.6103,61373.0
2016-03-04 14:00:00,52.63,52.63,52.4,52.4,133764.0,42.6103,42.6103,42.4241,42.4241,133764.0
2016-03-04 14:30:00,52.39,52.49,52.22,52.32,178509.0,42.416,42.4969,42.2783,42.3593,178509.0
2016-03-04 15:00:00,52.32,52.37,52.13,52.28,65776.0,42.3593,42.3998,42.2055,42.3269,65776.0
2016-03-04 15:30:00,52.27,52.34,52.02,52.19,175161.0,42.3188,42.3755,42.1164,42.2541,175161.0
2016-03-07 09:30:00,51.88,52.76,51.6,52.68,49820.0,42.0031,42.7155,41.7764,42.6508,49820.0
2016-03-07 10:00:00,52.61,53.0,52.56,52.87,66297.0,42.5941,42.9099,42.5536,42.8046,66297.0
2016-03-07 10:30:00,52.88,53.05,52.76,52.83,83645.0,42.8127,42.9503,42.7155,42.7722,83645.0
2016-03-07 11:00:00,52.84,53.04,52.76,52.91,60074.0,42.7803,42.9422,42.7155,42.837,60074.0
2016-03-07 11:30:00,52.91,53.08,52.88,53.05,37485.0,42.837,42.9746,42.8127,42.9503,37485.0
2016-03-07 12:00:00,53.03,53.23,52.98,53.0,28625.0,42.9341,43.0961,42.8937,42.9099,28625.0
2016-03-07 12:30:00,53.01,53.02,52.87,52.95,31026.0,42.9179,42.926,42.8046,42.8694,31026.0
2016-03-07 13:00:00,52.96,53.08,52.93,53.02,27371.0,42.8775,42.9746,42.8532,42.926,27371.0
2016-03-07 13:30:00,53.01,53.05,52.94,53.05,49138.0,42.9179,42.9503,42.8613,42.9503,49138.0
2016-03-07 14:00:00,53.04,53.14,52.89,52.95,43390.0,42.9422,43.0232,42.8208,42.8694,43390.0
2016-03-07 14:30:00,52.95,52.99,52.92,52.98,55577.0,42.8694,42.9018,42.8451,42.8937,55577.0
2016-03-07 15:00:00,52.97,53.22,52.93,53.22,88416.0,42.8856,43.088,42.8532,43.088,88416.0
2016-03-07 15:30:00,53.22,53.35,53.14,53.27,159835.0,43.088,43.1932,43.0232,43.1284,159835.0
2016-03-08 09:30:00,52.8,52.92,51.91,51.99,78294.0,42.7479,42.8451,42.0274,42.0921,78294.0
2016-03-08 10:00:00,51.91,52.52,51.84,51.97,37292.0,42.0274,42.5212,41.9707,42.0759,37292.0
2016-03-08 10:30:00,51.95,52.09,51.54,51.56,112778.0,42.0597,42.1731,41.7278,41.744,112778.0
2016-03-08 11:00:00,51.56,51.78,51.37,51.49,127782.0,41.744,41.9221,41.5902,41.6873,127782.0
2016-03-08 11:30:00,51.48,51.75,51.42,51.6,39555.0,41.6792,41.8978,41.6307,41.7764,39555.0
2016-03-08 12:00:00,51.59,51.71,51.45,51.47,53431.0,41.7683,41.8654,41.6549,41.6711,53431.0
2016-03-08 12:30:00,51.49,51.76,51.49,51.68,35972.0,41.6873,41.9059,41.6873,41.8412,35972.0
2016-03-08 13:00:00,51.69,51.77,51.61,51.74,28385.0,41.8492,41.914,41.7845,41.8897,28385.0
2016-03-08 13:30:00,51.76,51.95,51.62,51.86,70100.0,41.9059,42.0597,41.7926,41.9869,70100.0
2016-03-08 14:00:00,51.84,52.01,51.72,51.83,51658.0,41.9707,42.1083,41.8735,41.9626,51658.0
2016-03-08 14:30:00,51.83,51.87,51.58,51.85,52002.0,41.9626,41.995,41.7602,41.9788,52002.0
2016-03-08 15:00:00,51.84,51.88,51.68,51.69,91159.0,41.9707,42.0031,41.8412,41.8492,91159.0
2016-03-08 15:30:00,51.69,51.76,51.42,51.51,249848.0,41.8492,41.9059,41.6307,41.7035,249848.0
2016-03-09 09:30:00,51.85,52.55,51.55,52.29,40747.0,41.9788,42.5455,41.7359,42.335,40747.0
2016-03-09 10:00:00,52.29,52.35,52.01,52.17,58914.0,42.335,42.3836,42.1083,42.2379,58914.0
2016-03-09 10:30:00,52.17,52.43,52.08,52.23,39938.0,42.2379,42.4484,42.165,42.2864,39938.0
2016-03-09 11:00:00,52.26,52.51,52.24,52.49,31160.0,42.3107,42.5131,42.2945,42.4969,31160.0
2016-03-09 11:30:00,52.48,52.52,52.37,52.5,28705.0,42.4888,42.5212,42.3998,42.505,28705.0
2016-03-09 12:00:00,52.5,52.52,52.38,52.46,21734.0,42.505,42.5212,42.4079,42.4727,21734.0
2016-03-09 12:30:00,52.48,52.52,52.26,52.34,14818.0,42.4888,42.5212,42.3107,42.3755,14818.0
2016-03-09 13:00:00,52.3,52.42,52.26,52.31,12876.0,42.3431,42.4403,42.3107,42.3512,12876.0
2016-03-09 13:30:00,52.33,52.51,52.31,52.49,15066.0,42.3674,42.5131,42.3512,42.4969,15066.0
2016-03-09 14:00:00,52.44,52.44,52.25,52.29,21577.0,42.4565,42.4565,42.3026,42.335,21577.0
2016-03-09 14:30:00,52.28,52.28,52.06,52.07,23639.0,42.3269,42.3269,42.1488,42.1569,23639.0
2016-03-09 15:00:00,52.06,52.08,51.93,52.01,32467.0,42.1488,42.165,42.0436,42.1083,32467.0
2016-03-09 15:30:00,52.01,52.26,51.97,52.26,112590.0,42.1083,42.3107,42.0759,42.3107,112590.0
2016-03-10 09:30:00,52.27,52.27,51.51,51.99,24668.0,42.3188,42.3188,41.7035,42.0921,24668.0
2016-03-10 10:00:00,52.1,52.1,51.47,51.63,64249.0,42.1812,42.1812,41.6711,41.8007,64249.0
2016-03-10 10:30:00,51.61,51.65,51.11,51.11,65967.0,41.7845,41.8169,41.3797,41.3797,65967.0
2016-03-10 11:00:00,51.11,51.11,50.63,50.7,132966.0,41.3797,41.3797,40.9911,41.0477,132966.0
2016-03-10 11:30:00,50.68,50.68,50.43,50.57,45833.0,41.0315,41.0315,40.8291,40.9425,45833.0
2016-03-10 12:00:00,50.61,50.65,50.45,50.55,40149.0,40.9749,41.0072,40.8453,40.9263,40149.0
2016-03-10 12:30:00,50.58,50.58,50.2,50.46,39052.0,40.9506,40.9506,40.6429,40.8534,39052.0
2016-03-10 13:00:00,50.49,50.63,50.28,50.53,30888.0,40.8777,40.9911,40.7077,40.9101,30888.0
2016-03-10 13:30:00,50.52,50.62,50.44,50.5,38988.0,40.902,40.983,40.8372,40.8858,38988.0
2016-03-10 14:00:00,50.5,50.56,50.39,50.54,97449.0,40.8858,40.9344,40.7967,40.9182,97449.0
2016-03-10 14:30:00,50.53,50.99,50.5,50.85,69240.0,40.9101,41.2825,40.8858,41.1692,69240.0
2016-03-10 15:00:00,50.87,51.29,50.82,51.27,34659.0,41.1854,41.5254,41.1449,41.5092,34659.0
2016-03-10 15:30:00,51.22,51.45,51.21,51.44,143065.0,41.4687,41.6549,41.4606,41.6468,143065.0
2016-03-11 09:30:00,51.96,52.15,51.29,51.35,85249.0,42.0678,42.2217,41.5254,41.574,85249.0
2016-03-11 10:00:00,51.35,51.64,51.16,51.27,34621.0,41.574,41.8088,41.4201,41.5092,34621.0
2016-03-11 10:30:00,51.26,51.79,51.26,51.56,48578.0,41.5011,41.9302,41.5011,41.744,48578.0
2016-03-11 11:00:00,51.55,51.77,51.54,51.73,20389.0,41.7359,41.914,41.7278,41.8816,20389.0
2016-03-11 11:30:00,51.74,51.98,51.74,51.98,46414.0,41.8897,42.084,41.8897,42.084,46414.0
2016-03-11 12:00:00,51.96,52.0,51.87,51.93,17313.0,42.0678,42.1002,41.995,42.0436,17313.0
2016-03-11 12:30:00,51.91,51.94,51.82,51.89,17331.0,42.0274,42.0517,41.9545,42.0112,17331.0
2016-03-11 13:00:00,51.89,51.93,51.8,51.82,22984.0,42.0112,42.0436,41.9383,41.9545,22984.0
2016-03-11 13:30:00,51.83,51.86,51.74,51.86,21247.0,41.9626,41.9869,41.8897,41.9869,21247.0
2016-03-11 14:00:00,51.87,51.93,51.8,51.83,20642.0,41.995,42.0436,41.9383,41.9626,20642.0
2016-03-11 14:30:00,51.83,51.98,51.76,51.97,85621.0,41.9626,42.084,41.9059,42.0759,85621.0
2016-03-11 15:00:00,51.97,52.16,51.96,52.1,46794.0,42.0759,42.2298,42.0678,42.1812,46794.0
2016-03-11 15:30:00,52.09,52.11,51.92,52.01,86444.0,42.1731,42.1893,42.0355,42.1083,86444.0
2016-03-14 09:30:00,51.69,52.18,51.1,51.87,27954.0,41.8492,42.246,41.3716,41.995,27954.0
2016-03-14 10:00:00,51.84,51.97,51.56,51.56,49379.0,41.9707,42.0759,41.744,41.744,49379.0
2016-03-14 10:30:00,51.55,51.88,51.51,51.64,38496.0,41.7359,42.0031,41.7035,41.8088,38496.0
2016-03-14 11:00:00,51.67,51.71,51.45,51.45,25816.0,41.8331,41.8654,41.6549,41.6549,25816.0
2016-03-14 11:30:00,51.41,51.6,51.35,51.42,40192.0,41.6226,41.7764,41.574,41.6307,40192.0
2016-03-14 12:00:00,51.43,51.59,51.38,51.4,20228.0,41.6387,41.7683,41.5983,41.6145,20228.0
2016-03-14 12:30:00,51.4,51.4,51.19,51.23,33499.0,41.6145,41.6145,41.4444,41.4768,33499.0
2016-03-14 13:00:00,51.23,51.51,51.23,51.44,50442.0,41.4768,41.7035,41.4768,41.6468,50442.0
2016-03-14 13:30:00,51.44,51.44,51.3,51.33,27159.0,41.6468,41.6468,41.5335,41.5578,27159.0
2016-03-14 14:00:00,51.33,51.35,51.19,51.3,45317.0,41.5578,41.574,41.4444,41.5335,45317.0
2016-03-14 14:30:00,51.31,51.39,51.26,51.38,41994.0,41.5416,41.6064,41.5011,41.5983,41994.0
2016-03-14 15:00:00,51.37,51.41,51.24,51.4,55138.0,41.5902,41.6226,41.4849,41.6145,55138.0
2016-03-14 15:30:00,51.4,51.4,51.26,51.29,215796.0,41.6145,41.6145,41.5011,41.5254,215796.0
2016-03-15 09:30:00,50.46,50.55,49.8,50.44,65729.0,40.8534,40.9263,40.3191,40.8372,65729.0
2016-03-15 10:00:00,50.45,50.52,50.3,50.3,48716.0,40.8453,40.902,40.7239,40.7239,48716.0
2016-03-15 10:30:00,50.31,50.59,50.18,50.2,177073.0,40.732,40.9587,40.6267,40.6429,177073.0
2016-03-15 11:00:00,50.19,50.27,50.11,50.19,61860.0,40.6348,40.6996,40.57,40.6348,61860.0
2016-03-15 11:30:00,50.2,50.27,50.03,50.03,93118.0,40.6429,40.6996,40.5053,40.5053,93118.0
2016-03-15 12:00:00,50.03,50.05,49.97,50.03,50293.0,40.5053,40.5215,40.4567,40.5053,50293.0
2016-03-15 12:30:00,50.02,50.31,50.0,50.31,47653.0,40.4972,40.732,40.481,40.732,47653.0
2016-03-15 13:00:00,50.3,50.69,50.26,50.69,66311.0,40.7239,41.0396,40.6915,41.0396,66311.0
2016-03-15 13:30:00,50.73,50.76,50.57,50.71,49459.0,41.072,41.0963,40.9425,41.0558,49459.0
2016-03-15 14:00:00,50.72,50.97,50.58,50.8,39417.0,41.0639,41.2663,40.9506,41.1287,39417.0
2016-03-15 14:30:00,50.77,50.8,50.61,50.69,56236.0,41.1044,41.1287,40.9749,41.0396,56236.0
2016-03-15 15:00:00,50.67,50.91,50.63,50.74,87554.0,41.0234,41.2177,40.9911,41.0801,87554.0
2016-03-15 15:30:00,50.75,50.81,50.59,50.68,168157.0,41.0882,41.1368,40.9587,41.0315,168157.0
2016-03-16 09:30:00,50.73,51.24,50.43,50.82,29469.0,41.072,41.4849,40.8291,41.1449,29469.0
2016-03-16 10:00:00,50.88,51.27,50.87,51.08,31874.0,41.1935,41.5092,41.1854,41.3554,31874.0
2016-03-16 10:30:00,51.15,51.24,51.06,51.17,27972.0,41.4121,41.4849,41.3392,41.4282,27972.0
2016-03-16 11:00:00,51.18,51.23,50.82,50.84,28158.0,41.4363,41.4768,41.1449,41.1611,28158.0
2016-03-16 11:30:00,50.85,50.9,50.69,50.78,13065.0,41.1692,41.2096,41.0396,41.1125,13065.0
2016-03-16 12:00:00,50.78,50.9,50.74,50.84,20320.0,41.1125,41.2096,41.0801,41.1611,20320.0
2016-03-16 12:30:00,50.84,50.88,50.78,50.85,7800.0,41.1611,41.1935,41.1125,41.1692,7800.0
2016-03-16 13:00:00,50.86,50.88,50.8,50.87,24597.0,41.1773,41.1935,41.1287,41.1854,24597.0
2016-03-16 13:30:00,50.87,50.94,50.8,50.9,19232.0,41.1854,41.242,41.1287,41.2096,19232.0
2016-03-16 14:00:00,50.9,51.46,50.9,51.46,25100.0,41.2096,41.663,41.2096,41.663,25100.0
2016-03-16 14:30:00,51.47,51.69,51.31,51.52,108256.0,41.6711,41.8492,41.5416,41.7116,108256.0
2016-03-16 15:00:00,51.53,51.69,51.49,51.64,51695.0,41.7197,41.8492,41.6873,41.8088,51695.0
2016-03-16 15:30:00,51.62,51.94,51.57,51.93,184956.0,41.7926,42.0517,41.7521,42.0436,184956.0
2016-03-17 09:30:00,51.45,52.27,51.45,52.1,60961.0,41.6549,42.3188,41.6549,42.1812,60961.0
2016-03-17 10:00:00,52.09,52.17,51.81,51.94,63271.0,42.1731,42.2379,41.9464,42.0517,63271.0
2016-03-17 10:30:00,51.97,52.25,51.92,52.25,38111.0,42.0759,42.3026,42.0355,42.3026,38111.0
2016-03-17 11:00:00,52.25,52.66,52.09,52.33,122704.0,42.3026,42.6346,42.1731,42.3674,122704.0
2016-03-17 11:30:00,52.37,52.63,52.29,52.46,131824.0,42.3998,42.6103,42.335,42.4727,131824.0
2016-03-17 12:00:00,52.47,52.57,52.24,52.55,83013.0,42.4808,42.5617,42.2945,42.5455,83013.0
2016-03-17 12:30:00,52.56,52.68,52.48,52.63,36902.0,42.5536,42.6508,42.4888,42.6103,36902.0
2016-03-17 13:00:00,52.61,52.8,52.56,52.73,32956.0,42.5941,42.7479,42.5536,42.6913,32956.0
2016-03-17 13:30:00,52.72,52.96,52.67,52.9,49972.0,42.6832,42.8775,42.6427,42.8289,49972.0
2016-03-17 14:00:00,52.89,53.0,52.74,52.91,35683.0,42.8208,42.9099,42.6993,42.837,35683.0
2016-03-17 14:30:00,52.9,52.97,52.68,52.72,53548.0,42.8289,42.8856,42.6508,42.6832,53548.0
2016-03-17 15:00:00,52.72,52.79,52.63,52.79,53592.0,42.6832,42.7398,42.6103,42.7398,53592.0
2016-03-17 15:30:00,52.77,52.77,52.54,52.59,141452.0,42.7236,42.7236,42.5374,42.5779,141452.0
2016-03-18 09:30:00,52.61,52.99,52.24,52.83,156406.0,42.5941,42.9018,42.2945,42.7722,156406.0
2016-03-18 10:00:00,52.91,53.02,52.29,52.29,107445.0,42.837,42.926,42.335,42.335,107445.0
2016-03-18 10:30:00,52.3,52.5,52.11,52.16,31443.0,42.3431,42.505,42.1893,42.2298,31443.0
2016-03-18 11:00:00,52.18,52.24,51.95,51.99,51585.0,42.246,42.2945,42.0597,42.0921,51585.0
2016-03-18 11:30:00,52.0,52.16,51.86,51.92,25226.0,42.1002,42.2298,41.9869,42.0355,25226.0
2016-03-18 12:00:00,51.93,51.98,51.88,51.95,27985.0,42.0436,42.084,42.0031,42.0597,27985.0
2016-03-18 12:30:00,51.91,51.92,51.75,51.84,63592.0,42.0274,42.0355,41.8978,41.9707,63592.0
2016-03-18 13:00:00,51.86,51.99,51.84,51.93,49802.0,41.9869,42.0921,41.9707,42.0436,49802.0
2016-03-18 13:30:00,51.94,52.06,51.87,52.02,45415.0,42.0517,42.1488,41.995,42.1164,45415.0
2016-03-18 14:00:00,52.04,52.15,52.0,52.14,41115.0,42.1326,42.2217,42.1002,42.2136,41115.0
2016-03-18 14:30:00,52.16,52.18,52.0,52.0,38516.0,42.2298,42.246,42.1002,42.1002,38516.0
2016-03-18 15:00:00,52.0,52.3,51.99,52.21,43497.0,42.1002,42.3431,42.0921,42.2703,43497.0
2016-03-18 15:30:00,52.2,52.43,52.17,52.26,164094.0,42.2622,42.4484,42.2379,42.3107,164094.0
2016-03-21 09:30:00,52.24,52.76,52.03,52.54,46115.0,42.2945,42.7155,42.1245,42.5374,46115.0
2016-03-21 10:00:00,52.54,52.54,52.03,52.03,14474.0,42.5374,42.5374,42.1245,42.1245,14474.0
2016-03-21 10:30:00,51.99,51.99,51.83,51.89,18170.0,42.0921,42.0921,41.9626,42.0112,18170.0
2016-03-21 11:00:00,51.89,52.07,51.86,52.04,17590.0,42.0112,42.1569,41.9869,42.1326,17590.0
2016-03-21 11:30:00,52.06,52.09,51.88,52.01,21564.0,42.1488,42.1731,42.0031,42.1083,21564.0
2016-03-21 12:00:00,51.98,52.13,51.96,51.96,45295.0,42.084,42.2055,42.0678,42.0678,45295.0
2016-03-21 12:30:00,51.95,52.0,51.92,51.96,28560.0,42.0597,42.1002,42.0355,42.0678,28560.0
2016-03-21 13:00:00,51.97,51.98,51.94,51.95,21002.0,42.0759,42.084,42.0517,42.0597,21002.0
2016-03-21 13:30:00,51.96,51.98,51.86,51.92,30725.0,42.0678,42.084,41.9869,42.0355,30725.0
2016-03-21 14:00:00,51.93,51.99,51.79,51.93,39404.0,42.0436,42.0921,41.9302,42.0436,39404.0
2016-03-21 14:30:00,51.92,52.02,51.9,51.96,35266.0,42.0355,42.1164,42.0193,42.0678,35266.0
2016-03-21 15:00:00,51.96,52.1,51.95,52.06,45677.0,42.0678,42.1812,42.0597,42.1488,45677.0
2016-03-21 15:30:00,52.06,52.14,51.97,52.05,106221.0,42.1488,42.2136,42.0759,42.1407,106221.0
2016-03-22 09:30:00,51.58,51.77,51.28,51.61,47699.0,41.7602,41.914,41.5173,41.7845,47699.0
2016-03-22 10:00:00,51.64,51.94,51.51,51.71,36588.0,41.8088,42.0517,41.7035,41.8654,36588.0
2016-03-22 10:30:00,51.72,51.98,51.66,51.79,27438.0,41.8735,42.084,41.825,41.9302,27438.0
2016-03-22 11:00:00,51.79,51.95,51.75,51.89,37158.0,41.9302,42.0597,41.8978,42.0112,37158.0
2016-03-22 11:30:00,51.89,51.95,51.74,51.8,24218.0,42.0112,42.0597,41.8897,41.9383,24218.0
2016-03-22 12:00:00,51.8,51.83,51.69,51.81,29209.0,41.9383,41.9626,41.8492,41.9464,29209.0
2016-03-22 12:30:00,51.81,51.87,51.73,51.85,19302.0,41.9464,41.995,41.8816,41.9788,19302.0
2016-03-22 13:00:00,51.85,51.85,51.75,51.79,17122.0,41.9788,41.9788,41.8978,41.9302,17122.0
2016-03-22 13:30:00,51.82,51.87,51.72,51.82,32552.0,41.9545,41.995,41.8735,41.9545,32552.0
2016-03-22 14:00:00,51.83,51.83,51.7,51.73,31939.0,41.9626,41.9626,41.8573,41.8816,31939.0
2016-03-22 14:30:00,51.73,51.8,51.65,51.66,40224.0,41.8816,41.9383,41.8169,41.825,40224.0
2016-03-22 15:00:00,51.66,51.81,51.64,51.73,51198.0,41.825,41.9464,41.8088,41.8816,51198.0
2016-03-22 15:30:00,51.73,51.8,51.69,51.7,97897.0,41.8816,41.9383,41.8492,41.8573,97897.0
2016-03-23 09:30:00,51.47,51.78,50.79,51.13,35446.0,41.6711,41.9221,41.1206,41.3959,35446.0
2016-03-23 10:00:00,51.15,51.15,50.81,50.82,32412.0,41.4121,41.4121,41.1368,41.1449,32412.0
2016-03-23 10:30:00,50.85,50.87,50.68,50.78,35435.0,41.1692,41.1854,41.0315,41.1125,35435.0
2016-03-23 11:00:00,50.77,50.95,50.7,50.84,47748.0,41.1044,41.2501,41.0477,41.1611,47748.0
2016-03-23 11:30:00,50.82,50.83,50.48,50.56,53036.0,41.1449,41.153,40.8696,40.9344,53036.0
2016-03-23 12:00:00,50.59,50.9,50.57,50.89,59203.0,40.9587,41.2096,40.9425,41.2016,59203.0
2016-03-23 12:30:00,50.9,51.01,50.87,50.93,51161.0,41.2096,41.2987,41.1854,41.2339,51161.0
2016-03-23 13:00:00,50.95,50.99,50.87,50.91,35077.0,41.2501,41.2825,41.1854,41.2177,35077.0
2016-03-23 13:30:00,50.93,50.93,50.82,50.85,27302.0,41.2339,41.2339,41.1449,41.1692,27302.0
2016-03-23 14:00:00,50.83,50.97,50.81,50.81,29332.0,41.153,41.2663,41.1368,41.1368,29332.0
2016-03-23 14:30:00,50.82,50.97,50.75,50.77,63866.0,41.1449,41.2663,41.0882,41.1044,63866.0
2016-03-23 15:00:00,50.76,51.0,50.74,50.98,73540.0,41.0963,41.2906,41.0801,41.2744,73540.0
2016-03-23 15:30:00,50.98,51.13,50.9,51.0,177121.0,41.2744,41.3959,41.2096,41.2906,177121.0
2016-03-24 09:30:00,50.66,50.66,50.03,50.24,41593.0,41.0153,41.0153,40.5053,40.6753,41593.0
2016-03-24 10:00:00,50.24,50.71,50.17,50.45,29695.0,40.6753,41.0558,40.6186,40.8453,29695.0
2016-03-24 10:30:00,50.46,50.99,50.46,50.87,32370.0,40.8534,41.2825,40.8534,41.1854,32370.0
2016-03-24 11:00:00,50.87,50.97,50.57,50.66,26627.0,41.1854,41.2663,40.9425,41.0153,26627.0
2016-03-24 11:30:00,50.68,50.78,50.58,50.68,24691.0,41.0315,41.1125,40.9506,41.0315,24691.0
2016-03-24 12:00:00,50.69,50.93,50.68,50.84,23046.0,41.0396,41.2339,41.0315,41.1611,23046.0
2016-03-24 12:30:00,50.83,50.9,50.65,50.78,46542.0,41.153,41.2096,41.0072,41.1125,46542.0
2016-03-24 13:00:00,50.78,50.96,50.72,50.96,19333.0,41.1125,41.2582,41.0639,41.2582,19333.0
2016-03-24 13:30:00,50.96,51.16,50.92,51.14,20419.0,41.2582,41.4201,41.2258,41.404,20419.0
2016-03-24 14:00:00,51.14,51.19,51.04,51.09,22117.0,41.404,41.4444,41.323,41.3635,22117.0
2016-03-24 14:30:00,51.06,51.08,50.99,51.04,29942.0,41.3392,41.3554,41.2825,41.323,29942.0
2016-03-24 15:00:00,51.03,51.11,50.98,51.09,32138.0,41.3149,41.3797,41.2744,41.3635,32138.0
2016-03-24 15:30:00,51.08,51.13,50.98,51.01,110958.0,41.3554,41.3959,41.2744,41.2987,110958.0
2016-03-28 09:30:00,51.21,51.22,50.63,50.88,26006.0,41.4606,41.4687,40.9911,41.1935,26006.0
2016-03-28 10:00:00,50.86,50.86,50.39,50.4,37330.0,41.1773,41.1773,40.7967,40.8048,37330.0
2016-03-28 10:30:00,50.42,50.62,50.39,50.51,33710.0,40.821,40.983,40.7967,40.8939,33710.0
2016-03-28 11:00:00,50.48,50.55,50.37,50.4,24742.0,40.8696,40.9263,40.7806,40.8048,24742.0
2016-03-28 11:30:00,50.4,50.41,50.19,50.28,30676.0,40.8048,40.8129,40.6348,40.7077,30676.0
2016-03-28 12:00:00,50.28,50.47,50.24,50.43,19973.0,40.7077,40.8615,40.6753,40.8291,19973.0
2016-03-28 12:30:00,50.43,50.5,50.4,50.48,29250.0,40.8291,40.8858,40.8048,40.8696,29250.0
2016-03-28 13:00:00,50.49,50.54,50.46,50.48,25279.0,40.8777,40.9182,40.8534,40.8696,25279.0
2016-03-28 13:30:00,50.48,50.54,50.45,50.5,24517.0,40.8696,40.9182,40.8453,40.8858,24517.0
2016-03-28 14:00:00,50.5,50.56,50.45,50.46,21735.0,40.8858,40.9344,40.8453,40.8534,21735.0
2016-03-28 14:30:00,50.46,50.46,50.26,50.39,31234.0,40.8534,40.8534,40.6915,40.7967,31234.0
2016-03-28 15:00:00,50.39,50.56,50.39,50.53,34795.0,40.7967,40.9344,40.7967,40.9101,34795.0
2016-03-28 15:30:00,50.54,50.66,50.48,50.66,116139.0,40.9182,41.0153,40.8696,41.0153,116139.0
2016-03-29 09:30:00,50.38,51.11,50.38,50.95,32096.0,40.7886,41.3797,40.7886,41.2501,32096.0
2016-03-29 10:00:00,50.99,51.16,50.86,50.95,33173.0,41.2825,41.4201,41.1773,41.2501,33173.0
2016-03-29 10:30:00,50.97,51.04,50.78,50.94,27760.0,41.2663,41.323,41.1125,41.242,27760.0
2016-03-29 11:00:00,50.97,51.06,50.91,51.04,35939.0,41.2663,41.3392,41.2177,41.323,35939.0
2016-03-29 11:30:00,51.03,51.24,51.03,51.08,41208.0,41.3149,41.4849,41.3149,41.3554,41208.0
2016-03-29 12:00:00,51.06,51.22,50.97,51.22,26027.0,41.3392,41.4687,41.2663,41.4687,26027.0
2016-03-29 12:30:00,51.22,51.34,51.14,51.2,32968.0,41.4687,41.5659,41.404,41.4525,32968.0
2016-03-29 13:00:00,51.21,51.31,51.15,51.29,24823.0,41.4606,41.5416,41.4121,41.5254,24823.0
2016-03-29 13:30:00,51.31,51.41,51.24,51.29,20915.0,41.5416,41.6226,41.4849,41.5254,20915.0
2016-03-29 14:00:00,51.31,51.38,51.22,51.36,50172.0,41.5416,41.5983,41.4687,41.5821,50172.0
2016-03-29 14:30:00,51.36,51.49,51.3,51.41,34307.0,41.5821,41.6873,41.5335,41.6226,34307.0
2016-03-29 15:00:00,51.43,51.52,51.39,51.42,46160.0,41.6387,41.7116,41.6064,41.6307,46160.0
2016-03-29 15:30:00,51.41,51.41,51.2,51.38,106495.0,41.6226,41.6226,41.4525,41.5983,106495.0
2016-03-30 09:30:00,51.5,51.67,51.27,51.48,56301.0,41.6954,41.8331,41.5092,41.6792,56301.0
2016-03-30 10:00:00,51.49,51.49,51.17,51.31,25680.0,41.6873,41.6873,41.4282,41.5416,25680.0
2016-03-30 10:30:00,51.36,51.65,51.36,51.5,22103.0,41.5821,41.8169,41.5821,41.6954,22103.0
2016-03-30 11:00:00,51.5,51.56,51.35,51.35,28166.0,41.6954,41.744,41.574,41.574,28166.0
2016-03-30 11:30:00,51.32,51.56,51.23,51.55,26731.0,41.5497,41.744,41.4768,41.7359,26731.0
2016-03-30 12:00:00,51.54,51.71,51.53,51.58,16169.0,41.7278,41.8654,41.7197,41.7602,16169.0
2016-03-30 12:30:00,51.59,51.7,51.5,51.53,15525.0,41.7683,41.8573,41.6954,41.7197,15525.0
2016-03-30 13:00:00,51.54,51.63,51.46,51.5,29674.0,41.7278,41.8007,41.663,41.6954,29674.0
2016-03-30 13:30:00,51.5,51.59,51.4,51.56,38148.0,41.6954,41.7683,41.6145,41.744,38148.0
2016-03-30 14:00:00,51.56,51.76,51.55,51.76,59440.0,41.744,41.9059,41.7359,41.9059,59440.0
2016-03-30 14:30:00,51.77,51.81,51.68,51.68,20876.0,41.914,41.9464,41.8412,41.8412,20876.0
2016-03-30 15:00:00,51.69,51.77,51.6,51.64,40581.0,41.8492,41.914,41.7764,41.8088,40581.0
2016-03-30 15:30:00,51.64,51.65,51.37,51.4,79861.0,41.8088,41.8169,41.5902,41.6145,79861.0
2016-03-31 09:30:00,51.45,51.49,50.51,50.51,56756.0,41.6549,41.6873,40.8939,40.8939,56756.0
2016-03-31 10:00:00,50.53,50.56,50.26,50.26,80889.0,40.9101,40.9344,40.6915,40.6915,80889.0
2016-03-31 10:30:00,50.24,50.54,50.22,50.28,65938.0,40.6753,40.9182,40.6591,40.7077,65938.0
2016-03-31 11:00:00,50.29,50.67,50.16,50.43,134507.0,40.7158,41.0234,40.6105,40.8291,134507.0
2016-03-31 11:30:00,50.42,50.76,50.2,50.63,82811.0,40.821,41.0963,40.6429,40.9911,82811.0
2016-03-31 12:00:00,50.62,50.67,49.65,49.84,248163.0,40.983,41.0234,40.1976,40.3515,248163.0
2016-03-31 12:30:00,49.86,49.9,49.59,49.74,44977.0,40.3676,40.4,40.149,40.2705,44977.0
2016-03-31 13:00:00,49.74,49.97,49.72,49.83,49163.0,40.2705,40.4567,40.2543,40.3434,49163.0
2016-03-31 13:30:00,49.83,49.83,49.61,49.69,51972.0,40.3434,40.3434,40.1652,40.23,51972.0
2016-03-31 14:00:00,49.69,49.79,49.63,49.77,86855.0,40.23,40.311,40.1814,40.2948,86855.0
2016-03-31 14:30:00,49.78,49.99,49.72,49.9,74755.0,40.3029,40.4729,40.2543,40.4,74755.0
2016-03-31 15:00:00,49.9,49.95,49.76,49.76,108993.0,40.4,40.4405,40.2867,40.2867,108993.0
2016-03-31 15:30:00,49.77,49.96,49.71,49.73,250398.0,40.2948,40.4486,40.2462,40.2624,250398.0
2016-04-01 09:30:00,49.14,49.29,48.0,48.55,149255.0,39.7847,39.9062,38.8618,39.307,149255.0
2016-04-01 10:00:00,48.56,48.83,48.2,48.8,94999.0,39.3151,39.5337,39.0237,39.5094,94999.0
2016-04-01 10:30:00,48.8,49.06,48.75,49.06,58161.0,39.5094,39.7199,39.469,39.7199,58161.0
2016-04-01 11:00:00,49.02,49.35,49.02,49.28,55106.0,39.6876,39.9547,39.6876,39.8981,55106.0
2016-04-01 11:30:00,49.28,49.41,48.95,49.03,61808.0,39.8981,40.0033,39.6309,39.6957,61808.0
2016-04-01 12:00:00,49.05,49.11,48.93,48.97,52154.0,39.7119,39.7604,39.6147,39.6471,52154.0
2016-04-01 12:30:00,48.97,49.41,48.84,49.4,96072.0,39.6471,40.0033,39.5418,39.9952,96072.0
2016-04-01 13:00:00,49.41,49.73,49.4,49.73,97082.0,40.0033,40.2624,39.9952,40.2624,97082.0
2016-04-01 13:30:00,49.73,49.89,49.65,49.89,43144.0,40.2624,40.3919,40.1976,40.3919,43144.0
2016-04-01 14:00:00,49.89,50.03,49.84,49.96,46919.0,40.3919,40.5053,40.3515,40.4486,46919.0
2016-04-01 14:30:00,49.97,50.07,49.89,50.04,43916.0,40.4567,40.5377,40.3919,40.5134,43916.0
2016-04-01 15:00:00,50.03,50.06,50.0,50.01,50967.0,40.5053,40.5296,40.481,40.4891,50967.0
2016-04-01 15:30:00,50.02,50.06,49.88,49.93,167004.0,40.4972,40.5296,40.3838,40.4243,167004.0
2016-04-04 09:30:00,49.83,49.96,49.16,49.83,36441.0,40.3434,40.4486,39.8009,40.3434,36441.0
2016-04-04 10:00:00,49.89,49.98,49.57,49.68,18852.0,40.3919,40.4648,40.1329,40.2219,18852.0
2016-04-04 10:30:00,49.68,49.86,49.47,49.53,29263.0,40.2219,40.3676,40.0519,40.1005,29263.0
2016-04-04 11:00:00,49.53,49.56,49.46,49.51,14653.0,40.1005,40.1248,40.0438,40.0843,14653.0
2016-04-04 11:30:00,49.51,49.66,49.44,49.65,23067.0,40.0843,40.2057,40.0276,40.1976,23067.0
2016-04-04 12:00:00,49.65,49.78,49.62,49.62,19762.0,40.1976,40.3029,40.1733,40.1733,19762.0
2016-04-04 12:30:00,49.62,49.71,49.48,49.55,20828.0,40.1733,40.2462,40.06,40.1167,20828.0
2016-04-04 13:00:00,49.55,49.57,49.32,49.36,17434.0,40.1167,40.1329,39.9304,39.9628,17434.0
2016-04-04 13:30:00,49.38,49.47,49.37,49.39,18063.0,39.979,40.0519,39.9709,39.9871,18063.0
2016-04-04 14:00:00,49.38,49.38,49.23,49.23,39845.0,39.979,39.979,39.8576,39.8576,39845.0
2016-04-04 14:30:00,49.23,49.35,49.2,49.26,31781.0,39.8576,39.9547,39.8333,39.8819,31781.0
2016-04-04 15:00:00,49.27,49.35,49.17,49.2,48393.0,39.89,39.9547,39.809,39.8333,48393.0
2016-04-04 15:30:00,49.21,49.32,49.17,49.3,103256.0,39.8414,39.9304,39.809,39.9143,103256.0
2016-04-05 09:30:00,49.02,49.39,48.9,49.38,54841.0,39.6876,39.9871,39.5904,39.979,54841.0
2016-04-05 10:00:00,49.5,49.73,49.16,49.27,41871.0,40.0762,40.2624,39.8009,39.89,41871.0
2016-04-05 10:30:00,49.25,49.29,49.05,49.2,34799.0,39.8738,39.9062,39.7119,39.8333,34799.0
2016-04-05 11:00:00,49.18,49.33,49.14,49.3,30004.0,39.8171,39.9385,39.7847,39.9143,30004.0
2016-04-05 11:30:00,49.27,49.38,49.19,49.19,53462.0,39.89,39.979,39.8252,39.8252,53462.0
2016-04-05 12:00:00,49.19,49.23,48.9,48.92,102356.0,39.8252,39.8576,39.5904,39.6066,102356.0
2016-04-05 12:30:00,48.93,48.95,48.79,48.86,148371.0,39.6147,39.6309,39.5014,39.558,148371.0
2016-04-05 13:00:00,48.83,48.85,48.63,48.83,42563.0,39.5337,39.5499,39.3718,39.5337,42563.0
2016-04-05 13:30:00,48.84,48.88,48.75,48.76,35045.0,39.5418,39.5742,39.469,39.4771,35045.0
2016-04-05 14:00:00,48.74,49.05,48.74,49.02,51022.0,39.4609,39.7119,39.4609,39.6876,51022.0
2016-04-05 14:30:00,49.01,49.02,48.77,48.87,90106.0,39.6795,39.6876,39.4852,39.5661,90106.0
2016-04-05 15:00:00,48.88,48.88,48.74,48.78,80108.0,39.5742,39.5742,39.4609,39.4933,80108.0
2016-04-05 15:30:00,48.78,48.79,48.6,48.67,233291.0,39.4933,39.5014,39.3475,39.4042,233291.0
2016-04-06 09:30:00,48.74,48.9,48.0,48.26,38799.0,39.4609,39.5904,38.8618,39.0723,38799.0
2016-04-06 10:00:00,48.26,48.33,47.97,48.32,46814.0,39.0723,39.1289,38.8375,39.1208,46814.0
2016-04-06 10:30:00,48.28,48.4,48.05,48.36,72827.0,39.0884,39.1856,38.9022,39.1532,72827.0
2016-04-06 11:00:00,48.38,48.74,48.38,48.71,47592.0,39.1694,39.4609,39.1694,39.4366,47592.0
2016-04-06 11:30:00,48.72,48.85,48.72,48.8,39113.0,39.4447,39.5499,39.4447,39.5094,39113.0
2016-04-06 12:00:00,48.81,48.91,48.75,48.8,19515.0,39.5175,39.5985,39.469,39.5094,19515.0
2016-04-06 12:30:00,48.82,48.89,48.74,48.77,18371.0,39.5256,39.5823,39.4609,39.4852,18371.0
2016-04-06 13:00:00,48.75,48.9,48.74,48.83,39286.0,39.469,39.5904,39.4609,39.5337,39286.0
2016-04-06 13:30:00,48.82,48.93,48.67,48.69,27223.0,39.5256,39.6147,39.4042,39.4204,27223.0
2016-04-06 14:00:00,48.69,48.7,48.44,48.57,37102.0,39.4204,39.4285,39.218,39.3232,37102.0
2016-04-06 14:30:00,48.54,48.74,48.5,48.73,20828.0,39.2989,39.4609,39.2666,39.4528,20828.0
2016-04-06 15:00:00,48.75,48.91,48.68,48.88,54214.0,39.469,39.5985,39.4123,39.5742,54214.0
2016-04-06 15:30:00,48.89,48.95,48.81,48.91,153832.0,39.5823,39.6309,39.5175,39.5985,153832.0
2016-04-07 09:30:00,48.56,48.72,48.11,48.31,30708.0,39.3151,39.4447,38.9508,39.1127,30708.0
2016-04-07 10:00:00,48.32,48.42,47.9,47.9,50515.0,39.1208,39.2018,38.7808,38.7808,50515.0
2016-04-07 10:30:00,47.88,48.12,47.87,48.05,59724.0,38.7646,38.9589,38.7565,38.9022,59724.0
2016-04-07 11:00:00,48.05,48.05,47.87,48.0,31320.0,38.9022,38.9022,38.7565,38.8618,31320.0
2016-04-07 11:30:00,48.03,48.26,47.98,48.21,48465.0,38.886,39.0723,38.8456,39.0318,48465.0
2016-04-07 12:00:00,48.2,48.43,48.17,48.29,76638.0,39.0237,39.2099,38.9994,39.0965,76638.0
2016-04-07 12:30:00,48.32,48.32,48.19,48.26,22179.0,39.1208,39.1208,39.0156,39.0723,22179.0
2016-04-07 13:00:00,48.25,48.52,48.24,48.43,33495.0,39.0642,39.2828,39.0561,39.2099,33495.0
2016-04-07 13:30:00,48.45,48.48,48.15,48.15,26160.0,39.2261,39.2504,38.9832,38.9832,26160.0
2016-04-07 14:00:00,48.13,48.18,48.03,48.11,25455.0,38.967,39.0075,38.886,38.9508,25455.0
2016-04-07 14:30:00,48.11,48.12,47.95,48.01,62181.0,38.9508,38.9589,38.8213,38.8698,62181.0
2016-04-07 15:00:00,48.01,48.34,48.0,48.28,78145.0,38.8698,39.137,38.8618,39.0884,78145.0
2016-04-07 15:30:00,48.29,48.3,48.16,48.23,138892.0,39.0965,39.1046,38.9913,39.048,138892.0
2016-04-08 09:30:00,48.91,49.26,48.53,49.04,34343.0,39.5985,39.8819,39.2908,39.7038,34343.0
2016-04-08 10:00:00,49.04,49.44,48.97,49.12,106563.0,39.7038,40.0276,39.6471,39.7685,106563.0
2016-04-08 10:30:00,49.12,49.32,49.03,49.15,61884.0,39.7685,39.9304,39.6957,39.7928,61884.0
2016-04-08 11:00:00,49.13,49.27,48.78,48.89,43111.0,39.7766,39.89,39.4933,39.5823,43111.0
2016-04-08 11:30:00,48.87,48.91,48.71,48.88,21270.0,39.5661,39.5985,39.4366,39.5742,21270.0
2016-04-08 12:00:00,48.86,48.98,48.78,48.78,26784.0,39.558,39.6552,39.4933,39.4933,26784.0
2016-04-08 12:30:00,48.78,48.94,48.7,48.89,13374.0,39.4933,39.6228,39.4285,39.5823,13374.0
2016-04-08 13:00:00,48.89,48.9,48.74,48.78,44911.0,39.5823,39.5904,39.4609,39.4933,44911.0
2016-04-08 13:30:00,48.74,48.91,48.73,48.76,21318.0,39.4609,39.5985,39.4528,39.4771,21318.0
2016-04-08 14:00:00,48.76,48.8,48.63,48.66,25884.0,39.4771,39.5094,39.3718,39.3961,25884.0
2016-04-08 14:30:00,48.67,48.67,48.47,48.47,38254.0,39.4042,39.4042,39.2423,39.2423,38254.0
2016-04-08 15:00:00,48.48,48.58,48.45,48.52,38302.0,39.2504,39.3313,39.2261,39.2828,38302.0
2016-04-08 15:30:00,48.52,48.66,48.44,48.65,145939.0,39.2828,39.3961,39.218,39.388,145939.0
2016-04-11 09:30:00,48.96,49.43,48.56,49.35,39763.0,39.639,40.0195,39.3151,39.9547,39763.0
2016-04-11 10:00:00,49.39,49.67,49.25,49.36,110045.0,39.9871,40.2138,39.8738,39.9628,110045.0
2016-04-11 10:30:00,49.33,49.35,49.05,49.1,19311.0,39.9385,39.9547,39.7119,39.7523,19311.0
2016-04-11 11:00:00,49.02,49.09,48.86,49.01,17386.0,39.6876,39.7442,39.558,39.6795,17386.0
2016-04-11 11:30:00,48.98,48.98,48.58,48.74,18288.0,39.6552,39.6552,39.3313,39.4609,18288.0
2016-04-11 12:00:00,48.72,48.84,48.64,48.79,26006.0,39.4447,39.5418,39.3799,39.5014,26006.0
2016-04-11 12:30:00,48.79,48.96,48.68,48.96,11180.0,39.5014,39.639,39.4123,39.639,11180.0
2016-04-11 13:00:00,48.94,49.08,48.9,48.92,7276.0,39.6228,39.7361,39.5904,39.6066,7276.0
2016-04-11 13:30:00,48.92,48.97,48.88,48.9,15586.0,39.6066,39.6471,39.5742,39.5904,15586.0
2016-04-11 14:00:00,48.92,48.99,48.83,48.95,18893.0,39.6066,39.6633,39.5337,39.6309,18893.0
2016-04-11 14:30:00,48.91,48.94,48.81,48.88,27434.0,39.5985,39.6228,39.5175,39.5742,27434.0
2016-04-11 15:00:00,48.88,48.88,48.57,48.57,30434.0,39.5742,39.5742,39.3232,39.3232,30434.0
2016-04-11 15:30:00,48.56,48.58,48.45,48.46,72302.0,39.3151,39.3313,39.2261,39.2342,72302.0
2016-04-12 09:30:00,48.47,48.99,48.27,48.96,42467.0,39.2423,39.6633,39.0803,39.639,42467.0
2016-04-12 10:00:00,49.0,49.0,48.52,48.59,18828.0,39.6714,39.6714,39.2828,39.3394,18828.0
2016-04-12 10:30:00,48.64,49.06,48.5,49.01,49733.0,39.3799,39.7199,39.2666,39.6795,49733.0
2016-04-12 11:00:00,49.03,49.29,48.96,49.15,65717.0,39.6957,39.9062,39.639,39.7928,65717.0
2016-04-12 11:30:00,49.15,49.26,49.08,49.08,32473.0,39.7928,39.8819,39.7361,39.7361,32473.0
2016-04-12 12:00:00,49.06,49.21,49.02,49.16,23676.0,39.7199,39.8414,39.6876,39.8009,23676.0
2016-04-12 12:30:00,49.16,49.27,49.14,49.14,10024.0,39.8009,39.89,39.7847,39.7847,10024.0
2016-04-12 13:00:00,49.13,49.27,49.12,49.15,36475.0,39.7766,39.89,39.7685,39.7928,36475.0
2016-04-12 13:30:00,49.15,49.17,48.95,49.06,17770.0,39.7928,39.809,39.6309,39.7199,17770.0
2016-04-12 14:00:00,49.06,49.16,48.98,49.12,17806.0,39.7199,39.8009,39.6552,39.7685,17806.0
2016-04-12 14:30:00,49.09,49.23,49.08,49.14,24350.0,39.7442,39.8576,39.7361,39.7847,24350.0
2016-04-12 15:00:00,49.16,49.25,49.05,49.05,42551.0,39.8009,39.8738,39.7119,39.7119,42551.0
2016-04-12 15:30:00,49.07,49.13,48.88,48.92,141140.0,39.728,39.7766,39.5742,39.6066,141140.0
2016-04-13 09:30:00,49.61,49.89,49.41,49.85,132703.0,40.1652,40.3919,40.0033,40.3595,132703.0
2016-04-13 10:00:00,49.88,50.01,49.77,49.92,92931.0,40.3838,40.4891,40.2948,40.4162,92931.0
2016-04-13 10:30:00,49.93,50.29,49.77,50.17,117650.0,40.4243,40.7158,40.2948,40.6186,117650.0
2016-04-13 11:00:00,50.14,50.39,50.09,50.38,47489.0,40.5943,40.7967,40.5539,40.7886,47489.0
2016-04-13 11:30:00,50.39,50.65,50.39,50.62,83291.0,40.7967,41.0072,40.7967,40.983,83291.0
2016-04-13 12:00:00,50.62,50.78,50.47,50.7,102719.0,40.983,41.1125,40.8615,41.0477,102719.0
2016-04-13 12:30:00,50.7,50.71,50.51,50.58,51964.0,41.0477,41.0558,40.8939,40.9506,51964.0
2016-04-13 13:00:00,50.59,50.66,50.55,50.63,40242.0,40.9587,41.0153,40.9263,40.9911,40242.0
2016-04-13 13:30:00,50.62,50.64,50.52,50.62,27748.0,40.983,40.9991,40.902,40.983,27748.0
2016-04-13 14:00:00,50.61,50.69,50.54,50.64,76230.0,40.9749,41.0396,40.9182,40.9991,76230.0
2016-04-13 14:30:00,50.63,50.73,50.61,50.7,39429.0,40.9911,41.072,40.9749,41.0477,39429.0
2016-04-13 15:00:00,50.69,50.86,50.69,50.78,53779.0,41.0396,41.1773,41.0396,41.1125,53779.0
2016-04-13 15:30:00,50.79,50.84,50.63,50.66,176249.0,41.1206,41.1611,40.9911,41.0153,176249.0
2016-04-14 09:30:00,50.75,50.79,50.2,50.22,41705.0,41.0882,41.1206,40.6429,40.6591,41705.0
2016-04-14 10:00:00,50.23,50.49,50.18,50.43,28265.0,40.6672,40.8777,40.6267,40.8291,28265.0
2016-04-14 10:30:00,50.45,50.49,50.26,50.33,28327.0,40.8453,40.8777,40.6915,40.7482,28327.0
2016-04-14 11:00:00,50.34,50.44,50.21,50.29,65153.0,40.7563,40.8372,40.651,40.7158,65153.0
2016-04-14 11:30:00,50.32,50.41,50.19,50.24,57178.0,40.7401,40.8129,40.6348,40.6753,57178.0
2016-04-14 12:00:00,50.23,50.25,50.09,50.11,32229.0,40.6672,40.6834,40.5539,40.57,32229.0
2016-04-14 12:30:00,50.11,50.13,50.0,50.07,60664.0,40.57,40.5862,40.481,40.5377,60664.0
2016-04-14 13:00:00,50.05,50.08,50.03,50.06,38187.0,40.5215,40.5458,40.5053,40.5296,38187.0
2016-04-14 13:30:00,50.07,50.16,50.03,50.15,47870.0,40.5377,40.6105,40.5053,40.6024,47870.0
2016-04-14 14:00:00,50.13,50.24,50.09,50.2,60909.0,40.5862,40.6753,40.5539,40.6429,60909.0
2016-04-14 14:30:00,50.19,50.25,50.11,50.15,45455.0,40.6348,40.6834,40.57,40.6024,45455.0
2016-04-14 15:00:00,50.16,50.22,50.04,50.09,97463.0,40.6105,40.6591,40.5134,40.5539,97463.0
2016-04-14 15:30:00,50.09,50.26,50.02,50.21,197905.0,40.5539,40.6915,40.4972,40.651,197905.0
2016-04-15 09:30:00,50.13,50.13,49.54,49.78,61703.0,40.5862,40.5862,40.1086,40.3029,61703.0
2016-04-15 10:00:00,49.78,50.12,49.73,50.12,34515.0,40.3029,40.5781,40.2624,40.5781,34515.0
2016-04-15 10:30:00,50.14,50.32,50.14,50.2,24939.0,40.5943,40.7401,40.5943,40.6429,24939.0
2016-04-15 11:00:00,50.19,50.34,50.09,50.32,27010.0,40.6348,40.7563,40.5539,40.7401,27010.0
2016-04-15 11:30:00,50.32,50.39,50.22,50.26,46389.0,40.7401,40.7967,40.6591,40.6915,46389.0
2016-04-15 12:00:00,50.27,50.32,50.25,50.31,12200.0,40.6996,40.7401,40.6834,40.732,12200.0
2016-04-15 12:30:00,50.3,50.3,50.19,50.19,11100.0,40.7239,40.7239,40.6348,40.6348,11100.0
2016-04-15 13:00:00,50.22,50.24,50.05,50.17,26039.0,40.6591,40.6753,40.5215,40.6186,26039.0
2016-04-15 13:30:00,50.15,50.17,50.06,50.12,11846.0,40.6024,40.6186,40.5296,40.5781,11846.0
2016-04-15 14:00:00,50.11,50.21,50.08,50.2,15826.0,40.57,40.651,40.5458,40.6429,15826.0
2016-04-15 14:30:00,50.19,50.28,50.12,50.26,13427.0,40.6348,40.7077,40.5781,40.6915,13427.0
2016-04-15 15:00:00,50.27,50.34,50.24,50.34,25507.0,40.6996,40.7563,40.6753,40.7563,25507.0
2016-04-15 15:30:00,50.34,50.35,50.21,50.27,69024.0,40.7563,40.7644,40.651,40.6996,69024.0
2016-04-18 09:30:00,49.9,50.63,49.65,50.37,45507.0,40.4,40.9911,40.1976,40.7806,45507.0
2016-04-18 10:00:00,50.32,50.51,50.3,50.42,29347.0,40.7401,40.8939,40.7239,40.821,29347.0
2016-04-18 10:30:00,50.44,50.56,50.41,50.54,24456.0,40.8372,40.9344,40.8129,40.9182,24456.0
2016-04-18 11:00:00,50.52,50.62,50.42,50.57,17869.0,40.902,40.983,40.821,40.9425,17869.0
2016-04-18 11:30:00,50.56,50.6,50.47,50.6,15542.0,40.9344,40.9668,40.8615,40.9668,15542.0
2016-04-18 12:00:00,50.6,50.63,50.57,50.6,15367.0,40.9668,40.9911,40.9425,40.9668,15367.0
2016-04-18 12:30:00,50.62,50.71,50.55,50.62,17562.0,40.983,41.0558,40.9263,40.983,17562.0
2016-04-18 13:00:00,50.62,50.62,50.5,50.56,28198.0,40.983,40.983,40.8858,40.9344,28198.0
2016-04-18 13:30:00,50.57,50.59,50.49,50.54,16838.0,40.9425,40.9587,40.8777,40.9182,16838.0
2016-04-18 14:00:00,50.52,50.52,50.45,50.46,21625.0,40.902,40.902,40.8453,40.8534,21625.0
2016-04-18 14:30:00,50.45,50.55,50.45,50.5,21369.0,40.8453,40.9263,40.8453,40.8858,21369.0
2016-04-18 15:00:00,50.51,50.52,50.36,50.38,25397.0,40.8939,40.902,40.7725,40.7886,25397.0
2016-04-18 15:30:00,50.38,50.48,50.38,50.41,62401.0,40.7886,40.8696,40.7886,40.8129,62401.0
2016-04-19 09:30:00,50.64,51.3,50.46,51.29,59218.0,40.9991,41.5335,40.8534,41.5254,59218.0
2016-04-19 10:00:00,51.32,51.55,51.26,51.3,53389.0,41.5497,41.7359,41.5011,41.5335,53389.0
2016-04-19 10:30:00,51.29,51.44,51.29,51.37,20607.0,41.5254,41.6468,41.5254,41.5902,20607.0
2016-04-19 11:00:00,51.38,51.56,51.35,51.51,24768.0,41.5983,41.744,41.574,41.7035,24768.0
2016-04-19 11:30:00,51.54,51.64,51.48,51.51,29944.0,41.7278,41.8088,41.6792,41.7035,29944.0
2016-04-19 12:00:00,51.51,52.0,51.34,51.57,177349.0,41.7035,42.1002,41.5659,41.7521,177349.0
2016-04-19 12:30:00,51.57,51.82,51.57,51.8,36605.0,41.7521,41.9545,41.7521,41.9383,36605.0
2016-04-19 13:00:00,51.8,52.17,51.71,52.14,111290.0,41.9383,42.2379,41.8654,42.2136,111290.0
2016-04-19 13:30:00,52.13,52.23,52.02,52.22,36912.0,42.2055,42.2864,42.1164,42.2783,36912.0
2016-04-19 14:00:00,52.22,52.22,52.07,52.08,46877.0,42.2783,42.2783,42.1569,42.165,46877.0
2016-04-19 14:30:00,52.08,52.17,52.05,52.05,34576.0,42.165,42.2379,42.1407,42.1407,34576.0
2016-04-19 15:00:00,52.05,52.18,52.01,52.18,47495.0,42.1407,42.246,42.1083,42.246,47495.0
2016-04-19 15:30:00,52.18,52.29,52.13,52.24,156598.0,42.246,42.335,42.2055,42.2945,156598.0
2016-04-20 09:30:00,52.33,53.0,52.22,52.96,86832.0,42.3674,42.9099,42.2783,42.8775,86832.0
2016-04-20 10:00:00,52.99,53.3,52.89,53.19,69650.0,42.9018,43.1527,42.8208,43.0637,69650.0
2016-04-20 10:30:00,53.19,53.19,52.71,52.87,40683.0,43.0637,43.0637,42.6751,42.8046,40683.0
2016-04-20 11:00:00,52.85,53.03,52.75,52.98,29273.0,42.7884,42.9341,42.7074,42.8937,29273.0
2016-04-20 11:30:00,52.97,53.09,52.97,52.99,28478.0,42.8856,42.9827,42.8856,42.9018,28478.0
2016-04-20 12:00:00,53.01,53.02,52.67,52.7,72300.0,42.9179,42.926,42.6427,42.667,72300.0
2016-04-20 12:30:00,52.68,52.9,52.68,52.88,27716.0,42.6508,42.8289,42.6508,42.8127,27716.0
2016-04-20 13:00:00,52.9,53.13,52.89,53.12,43082.0,42.8289,43.0151,42.8208,43.007,43082.0
2016-04-20 13:30:00,53.1,53.13,52.96,53.06,16417.0,42.9908,43.0151,42.8775,42.9584,16417.0
2016-04-20 14:00:00,53.08,53.26,53.05,53.22,26493.0,42.9746,43.1204,42.9503,43.088,26493.0
2016-04-20 14:30:00,53.21,53.25,53.14,53.2,44455.0,43.0799,43.1123,43.0232,43.0718,44455.0
2016-04-20 15:00:00,53.2,53.25,53.02,53.05,60011.0,43.0718,43.1123,42.926,42.9503,60011.0
2016-04-20 15:30:00,53.05,53.08,52.83,52.88,230300.0,42.9503,42.9746,42.7722,42.8127,230300.0
2016-04-21 09:30:00,53.08,53.23,52.84,53.04,44514.0,42.9746,43.0961,42.7803,42.9422,44514.0
2016-04-21 10:00:00,53.0,53.15,52.54,53.08,40132.0,42.9099,43.0313,42.5374,42.9746,40132.0
2016-04-21 10:30:00,53.07,53.23,53.02,53.12,39912.0,42.9665,43.0961,42.926,43.007,39912.0
2016-04-21 11:00:00,53.13,53.45,53.12,53.4,70474.0,43.0151,43.2742,43.007,43.2337,70474.0
2016-04-21 11:30:00,53.39,53.42,52.97,52.97,74905.0,43.2256,43.2499,42.8856,42.8856,74905.0
2016-04-21 12:00:00,52.97,52.99,52.87,52.92,22656.0,42.8856,42.9018,42.8046,42.8451,22656.0
2016-04-21 12:30:00,52.94,53.02,52.89,52.94,16469.0,42.8613,42.926,42.8208,42.8613,16469.0
2016-04-21 13:00:00,52.96,53.01,52.86,52.96,14405.0,42.8775,42.9179,42.7965,42.8775,14405.0
2016-04-21 13:30:00,52.93,52.97,52.76,52.77,17903.0,42.8532,42.8856,42.7155,42.7236,17903.0
2016-04-21 14:00:00,52.78,52.8,52.58,52.63,30893.0,42.7317,42.7479,42.5698,42.6103,30893.0
2016-04-21 14:30:00,52.6,52.66,52.45,52.66,28186.0,42.586,42.6346,42.4646,42.6346,28186.0
2016-04-21 15:00:00,52.66,52.72,52.52,52.57,29863.0,42.6346,42.6832,42.5212,42.5617,29863.0
2016-04-21 15:30:00,52.58,52.72,52.51,52.53,123650.0,42.5698,42.6832,42.5131,42.5293,123650.0
2016-04-22 09:30:00,52.61,52.9,52.11,52.89,56963.0,42.5941,42.8289,42.1893,42.8208,56963.0
2016-04-22 10:00:00,52.91,53.16,52.78,53.05,37939.0,42.837,43.0394,42.7317,42.9503,37939.0
2016-04-22 10:30:00,53.09,53.19,52.85,52.85,39746.0,42.9827,43.0637,42.7884,42.7884,39746.0
2016-04-22 11:00:00,52.85,53.26,52.83,53.25,34835.0,42.7884,43.1204,42.7722,43.1123,34835.0
2016-04-22 11:30:00,53.25,53.32,53.19,53.3,34282.0,43.1123,43.1689,43.0637,43.1527,34282.0
2016-04-22 12:00:00,53.29,53.36,52.92,53.18,49640.0,43.1446,43.2013,42.8451,43.0556,49640.0
2016-04-22 12:30:00,53.17,53.32,53.16,53.32,25937.0,43.0475,43.1689,43.0394,43.1689,25937.0
2016-04-22 13:00:00,53.32,53.45,53.09,53.12,35813.0,43.1689,43.2742,42.9827,43.007,35813.0
2016-04-22 13:30:00,53.12,53.41,53.12,53.22,31338.0,43.007,43.2418,43.007,43.088,31338.0
2016-04-22 14:00:00,53.22,53.32,53.19,53.21,32506.0,43.088,43.1689,43.0637,43.0799,32506.0
2016-04-22 14:30:00,53.22,53.29,53.19,53.2,34569.0,43.088,43.1446,43.0637,43.0718,34569.0
2016-04-22 15:00:00,53.22,53.29,52.97,53.0,71452.0,43.088,43.1446,42.8856,42.9099,71452.0
2016-04-22 15:30:00,53.01,53.08,52.95,53.05,169124.0,42.9179,42.9746,42.8694,42.9503,169124.0
2016-04-25 09:30:00,53.0,53.17,52.5,52.7,40870.0,42.9099,43.0475,42.505,42.667,40870.0
2016-04-25 10:00:00,52.72,52.74,52.52,52.67,29928.0,42.6832,42.6993,42.5212,42.6427,29928.0
2016-04-25 10:30:00,52.68,52.73,52.54,52.67,34874.0,42.6508,42.6913,42.5374,42.6427,34874.0
2016-04-25 11:00:00,52.75,52.76,52.63,52.7,45200.0,42.7074,42.7155,42.6103,42.667,45200.0
2016-04-25 11:30:00,52.7,52.75,52.49,52.56,44960.0,42.667,42.7074,42.4969,42.5536,44960.0
2016-04-25 12:00:00,52.55,52.59,52.47,52.54,41484.0,42.5455,42.5779,42.4808,42.5374,41484.0
2016-04-25 12:30:00,52.55,52.65,52.5,52.63,41209.0,42.5455,42.6265,42.505,42.6103,41209.0
2016-04-25 13:00:00,52.65,52.68,52.55,52.59,36585.0,42.6265,42.6508,42.5455,42.5779,36585.0
2016-04-25 13:30:00,52.6,52.78,52.59,52.69,41584.0,42.586,42.7317,42.5779,42.6589,41584.0
2016-04-25 14:00:00,52.7,52.76,52.61,52.7,69599.0,42.667,42.7155,42.5941,42.667,69599.0
2016-04-25 14:30:00,52.7,52.87,52.7,52.84,45188.0,42.667,42.8046,42.667,42.7803,45188.0
2016-04-25 15:00:00,52.82,52.92,52.79,52.9,76472.0,42.7641,42.8451,42.7398,42.8289,76472.0
2016-04-25 15:30:00,52.9,53.05,52.89,53.01,111173.0,42.8289,42.9503,42.8208,42.9179,111173.0
2016-04-26 09:30:00,53.39,53.5,52.85,53.02,150441.0,43.2256,43.3147,42.7884,42.926,150441.0
2016-04-26 10:00:00,53.06,53.22,52.8,52.91,171592.0,42.9584,43.088,42.7479,42.837,171592.0
2016-04-26 10:30:00,52.9,53.32,52.8,53.28,82946.0,42.8289,43.1689,42.7479,43.1365,82946.0
2016-04-26 11:00:00,53.28,53.58,53.15,53.43,74677.0,43.1365,43.3794,43.0313,43.258,74677.0
2016-04-26 11:30:00,53.4,53.47,53.18,53.34,84527.0,43.2337,43.2904,43.0556,43.1851,84527.0
2016-04-26 12:00:00,53.34,53.35,53.13,53.16,61131.0,43.1851,43.1932,43.0151,43.0394,61131.0
2016-04-26 12:30:00,53.15,53.18,53.05,53.1,45240.0,43.0313,43.0556,42.9503,42.9908,45240.0
2016-04-26 13:00:00,53.1,53.21,52.97,53.15,64943.0,42.9908,43.0799,42.8856,43.0313,64943.0
2016-04-26 13:30:00,53.13,53.16,52.94,52.99,61267.0,43.0151,43.0394,42.8613,42.9018,61267.0
2016-04-26 14:00:00,53.0,53.01,52.78,52.83,131742.0,42.9099,42.9179,42.7317,42.7722,131742.0
2016-04-26 14:30:00,52.85,52.9,52.7,52.85,138019.0,42.7884,42.8289,42.667,42.7884,138019.0
2016-04-26 15:00:00,52.84,53.08,52.68,53.07,123986.0,42.7803,42.9746,42.6508,42.9665,123986.0
2016-04-26 15:30:00,53.07,53.39,53.03,53.26,221704.0,42.9665,43.2256,42.9341,43.1204,221704.0
2016-04-27 09:30:00,55.0,56.0,53.85,54.65,511918.0,44.5291,45.3387,43.598,44.2457,511918.0
2016-04-27 10:00:00,54.65,55.03,51.39,52.18,513763.0,44.2457,44.5534,41.6064,42.246,513763.0
2016-04-27 10:30:00,52.09,53.12,51.13,53.06,511692.0,42.1731,43.007,41.3959,42.9584,511692.0
2016-04-27 11:00:00,53.02,53.81,52.73,53.43,143226.0,42.926,43.5656,42.6913,43.258,143226.0
2016-04-27 11:30:00,53.44,53.83,53.17,53.42,70523.0,43.2661,43.5818,43.0475,43.2499,70523.0
2016-04-27 12:00:00,53.44,53.46,52.65,52.9,57052.0,43.2661,43.2823,42.6265,42.8289,57052.0
2016-04-27 12:30:00,52.94,53.92,52.94,53.76,56542.0,42.8613,43.6547,42.8613,43.5252,56542.0
2016-04-27 13:00:00,53.75,53.89,53.39,53.71,68442.0,43.5171,43.6304,43.2256,43.4847,68442.0
2016-04-27 13:30:00,53.72,53.76,53.4,53.62,61034.0,43.4928,43.5252,43.2337,43.4118,61034.0
2016-04-27 14:00:00,53.55,54.11,53.39,53.55,95574.0,43.3551,43.8085,43.2256,43.3551,95574.0
2016-04-27 14:30:00,53.52,53.64,53.19,53.25,101526.0,43.3309,43.428,43.0637,43.1123,101526.0
2016-04-27 15:00:00,53.27,53.91,53.24,53.86,95460.0,43.1284,43.6466,43.1042,43.6061,95460.0
2016-04-27 15:30:00,53.85,54.1,53.8,53.95,329171.0,43.598,43.8004,43.5575,43.679,329171.0
2016-04-28 09:30:00,53.99,54.46,52.08,52.68,159365.0,43.7114,44.0919,42.165,42.6508,159365.0
2016-04-28 10:00:00,52.66,53.8,52.62,53.73,131906.0,42.6346,43.5575,42.6022,43.5009,131906.0
2016-04-28 10:30:00,53.68,54.12,53.47,53.98,206553.0,43.4604,43.8166,43.2904,43.7033,206553.0
2016-04-28 11:00:00,53.98,54.07,53.89,54.01,64654.0,43.7033,43.7761,43.6304,43.7276,64654.0
2016-04-28 11:30:00,54.02,54.09,53.93,54.02,58271.0,43.7357,43.7923,43.6628,43.7357,58271.0
2016-04-28 12:00:00,54.03,54.07,53.69,53.84,53552.0,43.7438,43.7761,43.4685,43.5899,53552.0
2016-04-28 12:30:00,53.84,54.01,53.77,54.01,42797.0,43.5899,43.7276,43.5333,43.7276,42797.0
2016-04-28 13:00:00,54.02,54.03,53.71,53.75,92955.0,43.7357,43.7438,43.4847,43.5171,92955.0
2016-04-28 13:30:00,53.77,53.97,53.68,53.97,58445.0,43.5333,43.6952,43.4604,43.6952,58445.0
2016-04-28 14:00:00,53.96,53.98,53.82,53.82,62074.0,43.6871,43.7033,43.5737,43.5737,62074.0
2016-04-28 14:30:00,53.8,53.82,53.68,53.73,62592.0,43.5575,43.5737,43.4604,43.5009,62592.0
2016-04-28 15:00:00,53.73,53.8,53.5,53.51,161181.0,43.5009,43.5575,43.3147,43.3228,161181.0
2016-04-28 15:30:00,53.5,53.65,53.23,53.35,187672.0,43.3147,43.4361,43.0961,43.1932,187672.0
2016-04-29 09:30:00,53.42,54.64,53.35,54.21,121693.0,43.2499,44.2376,43.1932,43.8895,121693.0
2016-04-29 10:00:00,54.22,54.53,54.01,54.45,100521.0,43.8976,44.1486,43.7276,44.0838,100521.0
2016-04-29 10:30:00,54.48,54.59,54.06,54.31,94965.0,44.1081,44.1971,43.768,43.9705,94965.0
2016-04-29 11:00:00,54.3,54.47,53.89,53.89,67948.0,43.9624,44.1,43.6304,43.6304,67948.0
2016-04-29 11:30:00,53.88,53.96,53.43,53.96,119675.0,43.6223,43.6871,43.258,43.6871,119675.0
2016-04-29 12:00:00,53.93,53.95,53.63,53.8,28620.0,43.6628,43.679,43.4199,43.5575,28620.0
2016-04-29 12:30:00,53.81,53.96,53.53,53.57,60505.0,43.5656,43.6871,43.3389,43.3713,60505.0
2016-04-29 13:00:00,53.56,53.68,53.5,53.6,60589.0,43.3632,43.4604,43.3147,43.3956,60589.0
2016-04-29 13:30:00,53.6,53.6,53.23,53.27,45030.0,43.3956,43.3956,43.0961,43.1284,45030.0
2016-04-29 14:00:00,53.28,53.59,53.2,53.52,63060.0,43.1365,43.3875,43.0718,43.3309,63060.0
2016-04-29 14:30:00,53.51,53.57,53.26,53.37,42603.0,43.3228,43.3713,43.1204,43.2094,42603.0
2016-04-29 15:00:00,53.34,53.64,53.3,53.46,151177.0,43.1851,43.428,43.1527,43.2823,151177.0
2016-04-29 15:30:00,53.46,53.65,53.42,53.49,250690.0,43.2823,43.4361,43.2499,43.3066,250690.0
2016-05-02 09:30:00,53.52,53.65,52.61,52.92,54864.0,43.3309,43.4361,42.5941,42.8451,54864.0
2016-05-02 10:00:00,52.87,53.46,52.76,53.32,48122.0,42.8046,43.2823,42.7155,43.1689,48122.0
2016-05-02 10:30:00,53.29,53.35,53.15,53.2,67748.0,43.1446,43.1932,43.0313,43.0718,67748.0
2016-05-02 11:00:00,53.21,53.4,53.02,53.09,60231.0,43.0799,43.2337,42.926,42.9827,60231.0
2016-05-02 11:30:00,53.09,53.34,52.87,52.87,91130.0,42.9827,43.1851,42.8046,42.8046,91130.0
2016-05-02 12:00:00,52.86,52.9,52.77,52.84,33780.0,42.7965,42.8289,42.7236,42.7803,33780.0
2016-05-02 12:30:00,52.84,52.89,52.7,52.81,26260.0,42.7803,42.8208,42.667,42.756,26260.0
2016-05-02 13:00:00,52.81,53.05,52.81,53.05,20897.0,42.756,42.9503,42.756,42.9503,20897.0
2016-05-02 13:30:00,53.08,53.1,52.98,53.02,46825.0,42.9746,42.9908,42.8937,42.926,46825.0
2016-05-02 14:00:00,53.02,53.2,52.92,53.16,89739.0,42.926,43.0718,42.8451,43.0394,89739.0
2016-05-02 14:30:00,53.17,53.2,52.96,53.01,31466.0,43.0475,43.0718,42.8775,42.9179,31466.0
2016-05-02 15:00:00,53.03,53.09,52.97,53.02,122039.0,42.9341,42.9827,42.8856,42.926,122039.0
2016-05-02 15:30:00,53.02,53.25,52.97,53.24,234272.0,42.926,43.1123,42.8856,43.1042,234272.0
2016-05-03 09:30:00,52.48,52.79,52.4,52.61,30332.0,42.4888,42.7398,42.4241,42.5941,30332.0
2016-05-03 10:00:00,52.62,52.71,52.19,52.59,28172.0,42.6022,42.6751,42.2541,42.5779,28172.0
2016-05-03 10:30:00,52.58,52.69,52.36,52.5,28269.0,42.5698,42.6589,42.3917,42.505,28269.0
2016-05-03 11:00:00,52.51,52.52,52.26,52.31,78099.0,42.5131,42.5212,42.3107,42.3512,78099.0
2016-05-03 11:30:00,52.31,52.64,52.23,52.55,60253.0,42.3512,42.6184,42.2864,42.5455,60253.0
2016-05-03 12:00:00,52.55,52.67,52.43,52.48,28438.0,42.5455,42.6427,42.4484,42.4888,28438.0
2016-05-03 12:30:00,52.48,52.62,52.48,52.5,25482.0,42.4888,42.6022,42.4888,42.505,25482.0
2016-05-03 13:00:00,52.51,52.54,52.42,52.52,21448.0,42.5131,42.5374,42.4403,42.5212,21448.0
2016-05-03 13:30:00,52.56,52.64,52.41,52.41,46998.0,42.5536,42.6184,42.4322,42.4322,46998.0
2016-05-03 14:00:00,52.41,52.59,52.39,52.47,35243.0,42.4322,42.5779,42.416,42.4808,35243.0
2016-05-03 14:30:00,52.47,52.59,52.44,52.55,52541.0,42.4808,42.5779,42.4565,42.5455,52541.0
2016-05-03 15:00:00,52.55,52.68,52.52,52.59,73844.0,42.5455,42.6508,42.5212,42.5779,73844.0
2016-05-03 15:30:00,52.59,52.62,52.47,52.57,161450.0,42.5779,42.6022,42.4808,42.5617,161450.0
2016-05-04 09:30:00,52.4,52.84,52.08,52.44,68686.0,42.4241,42.7803,42.165,42.4565,68686.0
2016-05-04 10:00:00,52.43,52.49,52.15,52.17,62709.0,42.4484,42.4969,42.2217,42.2379,62709.0
2016-05-04 10:30:00,52.19,52.25,51.87,51.9,47257.0,42.2541,42.3026,41.995,42.0193,47257.0
2016-05-04 11:00:00,51.9,51.97,51.35,51.38,48834.0,42.0193,42.0759,41.574,41.5983,48834.0
2016-05-04 11:30:00,51.4,51.52,51.32,51.4,53966.0,41.6145,41.7116,41.5497,41.6145,53966.0
2016-05-04 12:00:00,51.41,51.78,51.41,51.75,50397.0,41.6226,41.9221,41.6226,41.8978,50397.0
2016-05-04 12:30:00,51.76,51.79,51.57,51.63,23327.0,41.9059,41.9302,41.7521,41.8007,23327.0
2016-05-04 13:00:00,51.62,51.81,51.57,51.77,40664.0,41.7926,41.9464,41.7521,41.914,40664.0
2016-05-04 13:30:00,51.77,51.82,51.68,51.72,71105.0,41.914,41.9545,41.8412,41.8735,71105.0
2016-05-04 14:00:00,51.71,51.72,51.57,51.71,103564.0,41.8654,41.8735,41.7521,41.8654,103564.0
2016-05-04 14:30:00,51.72,51.8,51.68,51.75,58795.0,41.8735,41.9383,41.8412,41.8978,58795.0
2016-05-04 15:00:00,51.75,51.76,51.57,51.61,58825.0,41.8978,41.9059,41.7521,41.7845,58825.0
2016-05-04 15:30:00,51.62,51.77,51.54,51.58,145577.0,41.7926,41.914,41.7278,41.7602,145577.0
2016-05-05 09:30:00,51.94,51.98,51.22,51.77,46745.0,42.0517,42.084,41.4687,41.914,46745.0
2016-05-05 10:00:00,51.7,51.91,51.28,51.33,34890.0,41.8573,42.0274,41.5173,41.5578,34890.0
2016-05-05 10:30:00,51.31,51.61,51.28,51.5,57420.0,41.5416,41.7845,41.5173,41.6954,57420.0
2016-05-05 11:00:00,51.52,51.54,51.06,51.09,82780.0,41.7116,41.7278,41.3392,41.3635,82780.0
2016-05-05 11:30:00,51.1,51.15,50.94,50.98,109014.0,41.3716,41.4121,41.242,41.2744,109014.0
2016-05-05 12:00:00,50.98,51.13,50.87,50.93,37650.0,41.2744,41.3959,41.1854,41.2339,37650.0
2016-05-05 12:30:00,50.93,51.07,50.92,51.04,37405.0,41.2339,41.3473,41.2258,41.323,37405.0
2016-05-05 13:00:00,51.01,51.04,50.87,50.88,23467.0,41.2987,41.323,41.1854,41.1935,23467.0
2016-05-05 13:30:00,50.88,50.94,50.77,50.81,53802.0,41.1935,41.242,41.1044,41.1368,53802.0
2016-05-05 14:00:00,50.8,50.96,50.76,50.88,42374.0,41.1287,41.2582,41.0963,41.1935,42374.0
2016-05-05 14:30:00,50.88,50.97,50.76,50.82,49117.0,41.1935,41.2663,41.0963,41.1449,49117.0
2016-05-05 15:00:00,50.82,50.91,50.74,50.89,47117.0,41.1449,41.2177,41.0801,41.2016,47117.0
2016-05-05 15:30:00,50.88,50.88,50.73,50.82,131429.0,41.1935,41.1935,41.072,41.1449,131429.0
2016-05-06 09:30:00,50.64,51.51,50.41,51.31,85842.0,40.9991,41.7035,40.8129,41.5416,85842.0
2016-05-06 10:00:00,51.28,51.59,51.25,51.47,78154.0,41.5173,41.7683,41.493,41.6711,78154.0
2016-05-06 10:30:00,51.46,51.46,51.27,51.38,89041.0,41.663,41.663,41.5092,41.5983,89041.0
2016-05-06 11:00:00,51.4,51.7,51.4,51.66,41925.0,41.6145,41.8573,41.6145,41.825,41925.0
2016-05-06 11:30:00,51.65,51.66,51.31,51.32,32781.0,41.8169,41.825,41.5416,41.5497,32781.0
2016-05-06 12:00:00,51.34,51.5,51.32,51.39,11171.0,41.5659,41.6954,41.5497,41.6064,11171.0
2016-05-06 12:30:00,51.42,51.76,51.4,51.74,48376.0,41.6307,41.9059,41.6145,41.8897,48376.0
2016-05-06 13:00:00,51.75,51.81,51.69,51.7,41239.0,41.8978,41.9464,41.8492,41.8573,41239.0
2016-05-06 13:30:00,51.69,51.76,51.6,51.69,15730.0,41.8492,41.9059,41.7764,41.8492,15730.0
2016-05-06 14:00:00,51.72,51.79,51.61,51.64,25621.0,41.8735,41.9302,41.7845,41.8088,25621.0
2016-05-06 14:30:00,51.63,51.67,51.57,51.6,21364.0,41.8007,41.8331,41.7521,41.7764,21364.0
2016-05-06 15:00:00,51.58,51.63,51.47,51.51,42527.0,41.7602,41.8007,41.6711,41.7035,42527.0
2016-05-06 15:30:00,51.52,51.56,51.36,51.39,121561.0,41.7116,41.744,41.5821,41.6064,121561.0
2016-05-09 09:30:00,50.87,51.1,50.41,50.85,25308.0,41.1854,41.3716,40.8129,41.1692,25308.0
2016-05-09 10:00:00,50.9,51.15,50.83,51.03,71289.0,41.2096,41.4121,41.153,41.3149,71289.0
2016-05-09 10:30:00,51.01,51.15,50.88,51.11,91907.0,41.2987,41.4121,41.1935,41.3797,91907.0
2016-05-09 11:00:00,51.11,51.29,50.93,51.13,57632.0,41.3797,41.5254,41.2339,41.3959,57632.0
2016-05-09 11:30:00,51.14,51.14,50.93,50.94,24981.0,41.404,41.404,41.2339,41.242,24981.0
2016-05-09 12:00:00,50.93,51.15,50.92,51.07,20088.0,41.2339,41.4121,41.2258,41.3473,20088.0
2016-05-09 12:30:00,51.07,51.25,51.02,51.25,46381.0,41.3473,41.493,41.3068,41.493,46381.0
2016-05-09 13:00:00,51.25,51.35,51.23,51.29,19740.0,41.493,41.574,41.4768,41.5254,19740.0
2016-05-09 13:30:00,51.29,51.33,51.14,51.19,30458.0,41.5254,41.5578,41.404,41.4444,30458.0
2016-05-09 14:00:00,51.22,51.22,50.98,51.09,27347.0,41.4687,41.4687,41.2744,41.3635,27347.0
2016-05-09 14:30:00,51.1,51.4,51.1,51.38,27806.0,41.3716,41.6145,41.3716,41.5983,27806.0
2016-05-09 15:00:00,51.39,51.39,51.24,51.29,34336.0,41.6064,41.6064,41.4849,41.5254,34336.0
2016-05-09 15:30:00,51.29,51.29,51.0,51.04,144975.0,41.5254,41.5254,41.2906,41.323,144975.0
2016-05-10 09:30:00,51.3,51.5,51.14,51.32,42838.0,41.5335,41.6954,41.404,41.5497,42838.0
2016-05-10 10:00:00,51.3,51.38,51.09,51.38,49253.0,41.5335,41.5983,41.3635,41.5983,49253.0
2016-05-10 10:30:00,51.38,51.46,51.32,51.43,40819.0,41.5983,41.663,41.5497,41.6387,40819.0
2016-05-10 11:00:00,51.44,51.48,51.14,51.3,48786.0,41.6468,41.6792,41.404,41.5335,48786.0
2016-05-10 11:30:00,51.32,51.4,51.19,51.36,33690.0,41.5497,41.6145,41.4444,41.5821,33690.0
2016-05-10 12:00:00,51.37,52.54,51.36,52.4,292867.0,41.5902,42.5374,41.5821,42.4241,292867.0
2016-05-10 12:30:00,52.4,52.58,52.3,52.33,95859.0,42.4241,42.5698,42.3431,42.3674,95859.0
2016-05-10 13:00:00,52.34,52.36,52.13,52.25,63360.0,42.3755,42.3917,42.2055,42.3026,63360.0
2016-05-10 13:30:00,52.25,52.25,52.1,52.23,76201.0,42.3026,42.3026,42.1812,42.2864,76201.0
2016-05-10 14:00:00,52.23,52.3,52.14,52.29,103129.0,42.2864,42.3431,42.2136,42.335,103129.0
2016-05-10 14:30:00,52.3,52.4,52.24,52.31,88286.0,42.3431,42.4241,42.2945,42.3512,88286.0
2016-05-10 15:00:00,52.3,52.49,52.23,52.44,102750.0,42.3431,42.4969,42.2864,42.4565,102750.0
2016-05-10 15:30:00,52.45,52.45,52.27,52.34,190247.0,42.4646,42.4646,42.3188,42.3755,190247.0
2016-05-11 09:30:00,52.2,52.56,51.96,52.06,31254.0,42.2622,42.5536,42.0678,42.1488,31254.0
2016-05-11 10:00:00,52.09,52.23,51.88,52.17,24600.0,42.1731,42.2864,42.0031,42.2379,24600.0
2016-05-11 10:30:00,52.2,52.63,52.2,52.57,41706.0,42.2622,42.6103,42.2622,42.5617,41706.0
2016-05-11 11:00:00,52.55,52.56,52.28,52.36,33437.0,42.5455,42.5536,42.3269,42.3917,33437.0
2016-05-11 11:30:00,52.36,52.52,52.3,52.52,12974.0,42.3917,42.5212,42.3431,42.5212,12974.0
2016-05-11 12:00:00,52.51,52.58,52.48,52.54,25968.0,42.5131,42.5698,42.4888,42.5374,25968.0
2016-05-11 12:30:00,52.52,52.68,52.46,52.48,25480.0,42.5212,42.6508,42.4727,42.4888,25480.0
2016-05-11 13:00:00,52.48,52.53,52.36,52.37,33417.0,42.4888,42.5293,42.3917,42.3998,33417.0
2016-05-11 13:30:00,52.37,52.42,52.26,52.26,18722.0,42.3998,42.4403,42.3107,42.3107,18722.0
2016-05-11 14:00:00,52.26,52.26,52.13,52.25,27334.0,42.3107,42.3107,42.2055,42.3026,27334.0
2016-05-11 14:30:00,52.25,52.32,52.12,52.14,26314.0,42.3026,42.3593,42.1974,42.2136,26314.0
2016-05-11 15:00:00,52.15,52.29,52.14,52.28,36419.0,42.2217,42.335,42.2136,42.3269,36419.0
2016-05-11 15:30:00,52.28,52.33,52.21,52.22,115969.0,42.3269,42.3674,42.2703,42.2783,115969.0
2016-05-12 09:30:00,52.43,52.88,52.02,52.55,128586.0,42.5536,42.9188,42.2209,42.651,128586.0
2016-05-12 10:00:00,52.55,52.68,52.46,52.58,81325.0,42.651,42.7565,42.578,42.6754,81325.0
2016-05-12 10:30:00,52.56,52.56,52.07,52.11,80776.0,42.6591,42.6591,42.2614,42.2939,80776.0
2016-05-12 11:00:00,52.1,52.12,51.66,51.79,80752.0,42.2858,42.302,41.9287,42.0342,80752.0
2016-05-12 11:30:00,51.81,52.11,51.8,51.86,64218.0,42.0504,42.2939,42.0423,42.091,64218.0
2016-05-12 12:00:00,51.84,52.22,51.79,52.17,34455.0,42.0748,42.3832,42.0342,42.3426,34455.0
2016-05-12 12:30:00,52.2,52.36,52.09,52.36,70496.0,42.3669,42.4968,42.2777,42.4968,70496.0
2016-05-12 13:00:00,52.36,52.37,52.19,52.22,78271.0,42.4968,42.5049,42.3588,42.3832,78271.0
2016-05-12 13:30:00,52.23,52.25,52.08,52.18,56509.0,42.3913,42.4075,42.2695,42.3507,56509.0
2016-05-12 14:00:00,52.2,52.5,52.2,52.47,55240.0,42.3669,42.6104,42.3669,42.5861,55240.0
2016-05-12 14:30:00,52.46,52.54,52.35,52.48,53376.0,42.578,42.6429,42.4887,42.5942,53376.0
2016-05-12 15:00:00,52.48,52.54,52.37,52.48,70517.0,42.5942,42.6429,42.5049,42.5942,70517.0
2016-05-12 15:30:00,52.48,52.58,52.36,52.44,227786.0,42.5942,42.6754,42.4968,42.5617,227786.0
2016-05-13 09:30:00,52.15,52.35,51.59,52.16,54029.0,42.3264,42.4887,41.8719,42.3345,54029.0
2016-05-13 10:00:00,52.15,52.29,51.95,52.14,61953.0,42.3264,42.44,42.164,42.3182,61953.0
2016-05-13 10:30:00,52.15,52.15,51.87,52.1,32648.0,42.3264,42.3264,42.0991,42.2858,32648.0
2016-05-13 11:00:00,52.09,52.37,52.09,52.35,31080.0,42.2777,42.5049,42.2777,42.4887,31080.0
2016-05-13 11:30:00,52.39,52.39,52.05,52.05,33106.0,42.5212,42.5212,42.2452,42.2452,33106.0
2016-05-13 12:00:00,52.03,52.08,51.86,52.01,25656.0,42.229,42.2695,42.091,42.2127,25656.0
2016-05-13 12:30:00,51.99,52.03,51.76,51.85,45229.0,42.1965,42.229,42.0098,42.0829,45229.0
2016-05-13 13:00:00,51.84,52.01,51.83,51.92,38608.0,42.0748,42.2127,42.0666,42.1397,38608.0
2016-05-13 13:30:00,51.95,52.0,51.64,51.66,31576.0,42.164,42.2046,41.9124,41.9287,31576.0
2016-05-13 14:00:00,51.65,51.72,51.43,51.5,39955.0,41.9205,41.9774,41.742,41.7988,39955.0
2016-05-13 14:30:00,51.5,51.53,51.33,51.43,34745.0,41.7988,41.8232,41.6608,41.742,34745.0
2016-05-13 15:00:00,51.43,51.58,51.37,51.55,51570.0,41.742,41.8637,41.6933,41.8394,51570.0
2016-05-13 15:30:00,51.54,51.6,51.43,51.45,133372.0,41.8313,41.88,41.742,41.7582,133372.0
2016-05-16 09:30:00,51.62,52.26,51.6,51.9,40003.0,41.8962,42.4156,41.88,42.1235,40003.0
2016-05-16 10:00:00,51.94,52.19,51.89,52.02,35812.0,42.1559,42.3588,42.1153,42.2209,35812.0
2016-05-16 10:30:00,52.03,52.2,51.98,52.15,45560.0,42.229,42.3669,42.1884,42.3264,45560.0
2016-05-16 11:00:00,52.15,52.21,51.9,52.01,46320.0,42.3264,42.3751,42.1235,42.2127,46320.0
2016-05-16 11:30:00,52.0,52.28,51.98,52.23,38907.0,42.2046,42.4319,42.1884,42.3913,38907.0
2016-05-16 12:00:00,52.22,52.24,51.8,51.81,29048.0,42.3832,42.3994,42.0423,42.0504,29048.0
2016-05-16 12:30:00,51.81,51.98,51.81,51.98,18747.0,42.0504,42.1884,42.0504,42.1884,18747.0
2016-05-16 13:00:00,51.99,52.03,51.88,51.98,20650.0,42.1965,42.229,42.1072,42.1884,20650.0
2016-05-16 13:30:00,51.97,52.02,51.87,51.9,22622.0,42.1803,42.2209,42.0991,42.1235,22622.0
2016-05-16 14:00:00,51.92,52.15,51.91,52.12,67873.0,42.1397,42.3264,42.1316,42.302,67873.0
2016-05-16 14:30:00,52.11,52.15,52.02,52.06,48358.0,42.2939,42.3264,42.2209,42.2533,48358.0
2016-05-16 15:00:00,52.06,52.19,51.95,51.96,98784.0,42.2533,42.3588,42.164,42.1722,98784.0
2016-05-16 15:30:00,51.96,52.0,51.73,51.74,115942.0,42.1722,42.2046,41.9855,41.9936,115942.0
2016-05-17 09:30:00,51.75,52.29,51.74,51.92,43631.0,42.0017,42.44,41.9936,42.1397,43631.0
2016-05-17 10:00:00,51.91,51.97,51.52,51.96,38367.0,42.1316,42.1803,41.815,42.1722,38367.0
2016-05-17 10:30:00,51.95,52.01,51.65,51.99,41805.0,42.164,42.2127,41.9205,42.1965,41805.0
2016-05-17 11:00:00,51.98,52.05,51.71,51.73,34595.0,42.1884,42.2452,41.9692,41.9855,34595.0
2016-05-17 11:30:00,51.73,51.99,51.72,51.9,33504.0,41.9855,42.1965,41.9774,42.1235,33504.0
2016-05-17 12:00:00,51.91,51.93,51.7,51.77,18662.0,42.1316,42.1478,41.9611,42.0179,18662.0
2016-05-17 12:30:00,51.76,51.85,51.59,51.63,22118.0,42.0098,42.0829,41.8719,41.9043,22118.0
2016-05-17 13:00:00,51.63,51.69,51.56,51.69,19208.0,41.9043,41.953,41.8475,41.953,19208.0
2016-05-17 13:30:00,51.65,51.68,51.3,51.3,28505.0,41.9205,41.9449,41.6365,41.6365,28505.0
2016-05-17 14:00:00,51.29,51.37,51.0,51.14,33337.0,41.6284,41.6933,41.393,41.5066,33337.0
2016-05-17 14:30:00,51.15,51.31,51.12,51.31,20216.0,41.5147,41.6446,41.4904,41.6446,20216.0
2016-05-17 15:00:00,51.31,51.44,51.15,51.22,37774.0,41.6446,41.7501,41.5147,41.5715,37774.0
2016-05-17 15:30:00,51.23,51.38,51.21,51.24,132428.0,41.5797,41.7014,41.5634,41.5878,132428.0
2016-05-18 09:30:00,51.07,51.26,50.8,50.93,41860.0,41.4498,41.604,41.2307,41.3362,41860.0
2016-05-18 10:00:00,50.89,51.68,50.87,51.59,32080.0,41.3037,41.9449,41.2875,41.8719,32080.0
2016-05-18 10:30:00,51.57,51.57,51.11,51.16,36205.0,41.8556,41.8556,41.4823,41.5229,36205.0
2016-05-18 11:00:00,51.18,51.31,51.06,51.25,26194.0,41.5391,41.6446,41.4417,41.5959,26194.0
2016-05-18 11:30:00,51.25,51.35,51.08,51.09,20135.0,41.5959,41.6771,41.4579,41.466,20135.0
2016-05-18 12:00:00,51.07,51.11,50.97,50.97,19766.0,41.4498,41.4823,41.3686,41.3686,19766.0
2016-05-18 12:30:00,50.99,51.24,50.98,51.24,19674.0,41.3849,41.5878,41.3768,41.5878,19674.0
2016-05-18 13:00:00,51.27,51.54,51.15,51.51,42956.0,41.6121,41.8313,41.5147,41.8069,42956.0
2016-05-18 13:30:00,51.54,51.77,51.54,51.74,45199.0,41.8313,42.0179,41.8313,41.9936,45199.0
2016-05-18 14:00:00,51.74,51.75,51.22,51.24,70369.0,41.9936,42.0017,41.5715,41.5878,70369.0
2016-05-18 14:30:00,51.22,51.53,51.1,51.5,55964.0,41.5715,41.8232,41.4742,41.7988,55964.0
2016-05-18 15:00:00,51.5,51.64,51.28,51.31,86164.0,41.7988,41.9124,41.6202,41.6446,86164.0
2016-05-18 15:30:00,51.29,51.45,51.23,51.37,191347.0,41.6284,41.7582,41.5797,41.6933,191347.0
2016-05-19 09:30:00,50.83,50.99,50.41,50.44,98826.0,41.255,41.3849,40.9141,40.9385,98826.0
2016-05-19 10:00:00,50.48,50.78,50.35,50.76,31699.0,40.9709,41.2144,40.8654,41.1982,31699.0
2016-05-19 10:30:00,50.76,51.09,50.76,51.0,47426.0,41.1982,41.466,41.1982,41.393,47426.0
2016-05-19 11:00:00,51.01,51.03,50.72,50.99,67841.0,41.4011,41.4173,41.1657,41.3849,67841.0
2016-05-19 11:30:00,50.98,51.07,50.93,51.04,69314.0,41.3768,41.4498,41.3362,41.4255,69314.0
2016-05-19 12:00:00,51.04,51.11,50.98,51.05,21386.0,41.4255,41.4823,41.3768,41.4336,21386.0
2016-05-19 12:30:00,51.04,51.06,50.63,50.69,35849.0,41.4255,41.4417,41.0927,41.1414,35849.0
2016-05-19 13:00:00,50.69,50.86,50.66,50.73,29914.0,41.1414,41.2794,41.117,41.1739,29914.0
2016-05-19 13:30:00,50.74,50.95,50.72,50.81,21108.0,41.182,41.3524,41.1657,41.2388,21108.0
2016-05-19 14:00:00,50.82,51.07,50.76,51.06,54423.0,41.2469,41.4498,41.1982,41.4417,54423.0
2016-05-19 14:30:00,51.08,51.09,50.74,50.88,173820.0,41.4579,41.466,41.182,41.2956,173820.0
2016-05-19 15:00:00,50.89,50.98,50.84,50.94,88003.0,41.3037,41.3768,41.2631,41.3443,88003.0
2016-05-19 15:30:00,50.95,51.15,50.87,51.01,195314.0,41.3524,41.5147,41.2875,41.4011,195314.0
2016-05-20 09:30:00,51.06,51.37,49.53,49.93,175745.0,41.4417,41.6933,40.1999,40.5245,175745.0
2016-05-20 10:00:00,49.9,50.08,49.65,49.85,156465.0,40.5002,40.6463,40.2973,40.4596,156465.0
2016-05-20 10:30:00,49.8,49.91,49.41,49.85,227859.0,40.419,40.5083,40.1025,40.4596,227859.0
2016-05-20 11:00:00,49.84,49.92,49.7,49.79,132861.0,40.4515,40.5164,40.3379,40.4109,132861.0
2016-05-20 11:30:00,49.79,50.07,49.79,50.05,75885.0,40.4109,40.6382,40.4109,40.6219,75885.0
2016-05-20 12:00:00,50.05,50.17,49.94,50.12,48428.0,40.6219,40.7193,40.5327,40.6788,48428.0
2016-05-20 12:30:00,50.11,50.12,49.95,49.97,43422.0,40.6706,40.6788,40.5408,40.557,43422.0
2016-05-20 13:00:00,49.97,50.11,49.92,50.08,53485.0,40.557,40.6706,40.5164,40.6463,53485.0
2016-05-20 13:30:00,50.07,50.07,49.78,49.89,82478.0,40.6382,40.6382,40.4028,40.4921,82478.0
2016-05-20 14:00:00,49.9,50.13,49.86,50.12,95315.0,40.5002,40.6869,40.4677,40.6788,95315.0
2016-05-20 14:30:00,50.13,50.2,49.96,49.97,50817.0,40.6869,40.7437,40.5489,40.557,50817.0
2016-05-20 15:00:00,49.98,50.0,49.83,49.87,90640.0,40.5651,40.5814,40.4434,40.4759,90640.0
2016-05-20 15:30:00,49.86,49.89,49.67,49.8,315031.0,40.4677,40.4921,40.3135,40.419,315031.0
2016-05-23 09:30:00,49.54,49.99,49.24,49.93,90374.0,40.208,40.5732,39.9645,40.5245,90374.0
2016-05-23 10:00:00,49.99,50.62,49.9,50.33,45722.0,40.5732,41.0846,40.5002,40.8492,45722.0
2016-05-23 10:30:00,50.35,50.47,50.31,50.39,36317.0,40.8654,40.9628,40.833,40.8979,36317.0
2016-05-23 11:00:00,50.38,50.54,50.1,50.29,77162.0,40.8898,41.0196,40.6625,40.8167,77162.0
2016-05-23 11:30:00,50.28,50.28,49.95,49.95,28130.0,40.8086,40.8086,40.5408,40.5408,28130.0
2016-05-23 12:00:00,49.95,50.13,49.92,50.03,19039.0,40.5408,40.6869,40.5164,40.6057,19039.0
2016-05-23 12:30:00,50.02,50.2,50.01,50.1,28706.0,40.5976,40.7437,40.5895,40.6625,28706.0
2016-05-23 13:00:00,50.11,50.35,50.07,50.23,19082.0,40.6706,40.8654,40.6382,40.768,19082.0
2016-05-23 13:30:00,50.22,50.29,50.12,50.27,19315.0,40.7599,40.8167,40.6788,40.8005,19315.0
2016-05-23 14:00:00,50.28,50.29,50.14,50.2,25882.0,40.8086,40.8167,40.695,40.7437,25882.0
2016-05-23 14:30:00,50.19,50.22,50.06,50.07,23926.0,40.7356,40.7599,40.6301,40.6382,23926.0
2016-05-23 15:00:00,50.07,50.16,50.07,50.12,27148.0,40.6382,40.7112,40.6382,40.6788,27148.0
2016-05-23 15:30:00,50.12,50.16,50.01,50.04,74977.0,40.6788,40.7112,40.5895,40.6138,74977.0
2016-05-24 09:30:00,50.58,50.95,50.32,50.32,50985.0,41.0521,41.3524,40.8411,40.8411,50985.0
2016-05-24 10:00:00,50.4,50.97,50.37,50.91,54127.0,40.906,41.3686,40.8817,41.3199,54127.0
2016-05-24 10:30:00,50.91,51.29,50.87,51.21,86414.0,41.3199,41.6284,41.2875,41.5634,86414.0
2016-05-24 11:00:00,51.22,51.27,50.9,51.04,52543.0,41.5715,41.6121,41.3118,41.4255,52543.0
2016-05-24 11:30:00,51.04,51.13,50.84,51.08,49952.0,41.4255,41.4985,41.2631,41.4579,49952.0
2016-05-24 12:00:00,51.08,51.12,50.95,50.98,22979.0,41.4579,41.4904,41.3524,41.3768,22979.0
2016-05-24 12:30:00,50.99,51.17,50.96,51.17,19504.0,41.3849,41.531,41.3605,41.531,19504.0
2016-05-24 13:00:00,51.18,51.44,51.01,51.44,60810.0,41.5391,41.7501,41.4011,41.7501,60810.0
2016-05-24 13:30:00,51.45,51.48,51.22,51.3,69439.0,41.7582,41.7826,41.5715,41.6365,69439.0
2016-05-24 14:00:00,51.3,51.39,51.07,51.21,54157.0,41.6365,41.7095,41.4498,41.5634,54157.0
2016-05-24 14:30:00,51.23,51.25,51.11,51.18,47631.0,41.5797,41.5959,41.4823,41.5391,47631.0
2016-05-24 15:00:00,51.18,51.36,51.18,51.26,49491.0,41.5391,41.6852,41.5391,41.604,49491.0
2016-05-24 15:30:00,51.27,51.27,51.11,51.15,202037.0,41.6121,41.6121,41.4823,41.5147,202037.0
2016-05-25 09:30:00,51.5,51.74,51.2,51.47,37220.0,41.7988,41.9936,41.5553,41.7745,37220.0
2016-05-25 10:00:00,51.45,51.67,51.38,51.64,36621.0,41.7582,41.9368,41.7014,41.9124,36621.0
2016-05-25 10:30:00,51.6,51.66,51.45,51.45,33147.0,41.88,41.9287,41.7582,41.7582,33147.0
2016-05-25 11:00:00,51.46,51.51,51.1,51.17,26564.0,41.7663,41.8069,41.4742,41.531,26564.0
2016-05-25 11:30:00,51.17,51.33,51.17,51.27,27711.0,41.531,41.6608,41.531,41.6121,27711.0
2016-05-25 12:00:00,51.26,51.36,51.24,51.32,17273.0,41.604,41.6852,41.5878,41.6527,17273.0
2016-05-25 12:30:00,51.34,51.5,51.33,51.4,18392.0,41.6689,41.7988,41.6608,41.7176,18392.0
2016-05-25 13:00:00,51.42,51.65,51.42,51.48,28497.0,41.7339,41.9205,41.7339,41.7826,28497.0
2016-05-25 13:30:00,51.48,51.54,51.39,51.51,25849.0,41.7826,41.8313,41.7095,41.8069,25849.0
2016-05-25 14:00:00,51.52,51.61,51.49,51.56,34655.0,41.815,41.8881,41.7907,41.8475,34655.0
2016-05-25 14:30:00,51.56,51.62,51.51,51.55,41628.0,41.8475,41.8962,41.8069,41.8394,41628.0
2016-05-25 15:00:00,51.55,51.8,51.5,51.8,66288.0,41.8394,42.0423,41.7988,42.0423,66288.0
2016-05-25 15:30:00,51.8,51.8,51.58,51.59,137185.0,42.0423,42.0423,41.8637,41.8719,137185.0
2016-05-26 09:30:00,51.82,51.91,51.29,51.34,45549.0,42.0585,42.1316,41.6284,41.6689,45549.0
2016-05-26 10:00:00,51.36,51.62,51.36,51.55,62753.0,41.6852,41.8962,41.6852,41.8394,62753.0
2016-05-26 10:30:00,51.5,51.61,51.45,51.56,37836.0,41.7988,41.8881,41.7582,41.8475,37836.0
2016-05-26 11:00:00,51.54,51.7,51.44,51.68,24238.0,41.8313,41.9611,41.7501,41.9449,24238.0
2016-05-26 11:30:00,51.7,51.79,51.59,51.75,14863.0,41.9611,42.0342,41.8719,42.0017,14863.0
2016-05-26 12:00:00,51.74,51.78,51.52,51.58,14499.0,41.9936,42.0261,41.815,41.8637,14499.0
2016-05-26 12:30:00,51.58,51.58,51.42,51.43,18927.0,41.8637,41.8637,41.7339,41.742,18927.0
2016-05-26 13:00:00,51.43,51.45,51.32,51.36,31898.0,41.742,41.7582,41.6527,41.6852,31898.0
2016-05-26 13:30:00,51.37,51.56,51.37,51.54,17469.0,41.6933,41.8475,41.6933,41.8313,17469.0
2016-05-26 14:00:00,51.55,51.58,51.43,51.45,17378.0,41.8394,41.8637,41.742,41.7582,17378.0
2016-05-26 14:30:00,51.46,51.5,51.37,51.38,23506.0,41.7663,41.7988,41.6933,41.7014,23506.0
2016-05-26 15:00:00,51.39,51.61,51.38,51.59,29424.0,41.7095,41.8881,41.7014,41.8719,29424.0
2016-05-26 15:30:00,51.59,51.62,51.5,51.5,76022.0,41.8719,41.8962,41.7988,41.7988,76022.0
2016-05-27 09:30:00,51.35,51.54,51.02,51.25,18911.0,41.6771,41.8313,41.4092,41.5959,18911.0
2016-05-27 10:00:00,51.25,51.69,51.15,51.46,26497.0,41.5959,41.953,41.5147,41.7663,26497.0
2016-05-27 10:30:00,51.48,51.5,51.32,51.37,22067.0,41.7826,41.7988,41.6527,41.6933,22067.0
2016-05-27 11:00:00,51.35,51.35,51.03,51.11,22488.0,41.6771,41.6771,41.4173,41.4823,22488.0
2016-05-27 11:30:00,51.13,51.19,51.06,51.13,20143.0,41.4985,41.5472,41.4417,41.4985,20143.0
2016-05-27 12:00:00,51.14,51.22,51.08,51.17,22016.0,41.5066,41.5715,41.4579,41.531,22016.0
2016-05-27 12:30:00,51.18,51.26,51.13,51.23,18170.0,41.5391,41.604,41.4985,41.5797,18170.0
2016-05-27 13:00:00,51.23,51.24,51.06,51.1,17059.0,41.5797,41.5878,41.4417,41.4742,17059.0
2016-05-27 13:30:00,51.08,51.11,50.93,51.06,20068.0,41.4579,41.4823,41.3362,41.4417,20068.0
2016-05-27 14:00:00,51.03,51.19,51.01,51.13,21576.0,41.4173,41.5472,41.4011,41.4985,21576.0
2016-05-27 14:30:00,51.13,51.17,51.05,51.15,34984.0,41.4985,41.531,41.4336,41.5147,34984.0
2016-05-27 15:00:00,51.16,51.28,51.16,51.24,23872.0,41.5229,41.6202,41.5229,41.5878,23872.0
2016-05-27 15:30:00,51.25,51.33,51.24,51.33,99725.0,41.5959,41.6608,41.5878,41.6608,99725.0
2016-05-31 09:30:00,51.64,52.93,51.64,52.32,77615.0,41.9124,42.9594,41.9124,42.4643,77615.0
2016-05-31 10:00:00,52.41,52.79,52.38,52.64,91124.0,42.5374,42.8458,42.513,42.7241,91124.0
2016-05-31 10:30:00,52.6,52.68,52.13,52.2,127196.0,42.6916,42.7565,42.3101,42.3669,127196.0
2016-05-31 11:00:00,52.19,52.19,51.87,51.93,76080.0,42.3588,42.3588,42.0991,42.1478,76080.0
2016-05-31 11:30:00,51.92,52.06,51.59,51.99,49210.0,42.1397,42.2533,41.8719,42.1965,49210.0
2016-05-31 12:00:00,51.98,52.32,51.95,52.3,43607.0,42.1884,42.4643,42.164,42.4481,43607.0
2016-05-31 12:30:00,52.3,52.31,52.09,52.11,21866.0,42.4481,42.4562,42.2777,42.2939,21866.0
2016-05-31 13:00:00,52.11,52.2,52.08,52.12,24797.0,42.2939,42.3669,42.2695,42.302,24797.0
2016-05-31 13:30:00,52.12,52.13,51.96,52.05,20951.0,42.302,42.3101,42.1722,42.2452,20951.0
2016-05-31 14:00:00,52.03,52.11,51.81,51.88,36195.0,42.229,42.2939,42.0504,42.1072,36195.0
2016-05-31 14:30:00,51.9,51.98,51.81,51.85,27772.0,42.1235,42.1884,42.0504,42.0829,27772.0
2016-05-31 15:00:00,51.84,51.96,51.78,51.92,38506.0,42.0748,42.1722,42.0261,42.1397,38506.0
2016-05-31 15:30:00,51.93,52.09,51.91,51.93,164664.0,42.1478,42.2777,42.1316,42.1478,164664.0
2016-06-01 09:30:00,51.53,51.76,51.25,51.31,49585.0,41.8232,42.0098,41.5959,41.6446,49585.0
2016-06-01 10:00:00,51.31,52.02,51.22,51.91,56102.0,41.6446,42.2209,41.5715,42.1316,56102.0
2016-06-01 10:30:00,51.9,52.02,51.83,51.98,76987.0,42.1235,42.2209,42.0666,42.1884,76987.0
2016-06-01 11:00:00,51.98,52.26,51.98,52.21,35737.0,42.1884,42.4156,42.1884,42.3751,35737.0
2016-06-01 11:30:00,52.22,52.25,51.83,51.91,31949.0,42.3832,42.4075,42.0666,42.1316,31949.0
2016-06-01 12:00:00,51.91,52.12,51.84,52.11,40152.0,42.1316,42.302,42.0748,42.2939,40152.0
2016-06-01 12:30:00,52.11,52.2,52.08,52.16,31435.0,42.2939,42.3669,42.2695,42.3345,31435.0
2016-06-01 13:00:00,52.15,52.22,52.07,52.09,16762.0,42.3264,42.3832,42.2614,42.2777,16762.0
2016-06-01 13:30:00,52.08,52.17,51.9,51.92,33564.0,42.2695,42.3426,42.1235,42.1397,33564.0
2016-06-01 14:00:00,51.9,51.97,51.73,51.79,119014.0,42.1235,42.1803,41.9855,42.0342,119014.0
2016-06-01 14:30:00,51.78,51.91,51.73,51.86,142909.0,42.0261,42.1316,41.9855,42.091,142909.0
2016-06-01 15:00:00,51.87,51.99,51.77,51.84,79982.0,42.0991,42.1965,42.0179,42.0748,79982.0
2016-06-01 15:30:00,51.85,51.92,51.69,51.83,190484.0,42.0829,42.1397,41.953,42.0666,190484.0
2016-06-02 09:30:00,51.9,52.17,51.73,51.75,40590.0,42.1235,42.3426,41.9855,42.0017,40590.0
2016-06-02 10:00:00,51.79,52.14,51.59,51.6,38113.0,42.0342,42.3182,41.8719,41.88,38113.0
2016-06-02 10:30:00,51.62,51.89,51.62,51.86,33054.0,41.8962,42.1153,41.8962,42.091,33054.0
2016-06-02 11:00:00,51.86,52.05,51.84,51.9,43951.0,42.091,42.2452,42.0748,42.1235,43951.0
2016-06-02 11:30:00,51.9,52.05,51.78,52.05,31900.0,42.1235,42.2452,42.0261,42.2452,31900.0
2016-06-02 12:00:00,52.03,52.05,51.86,51.88,19500.0,42.229,42.2452,42.091,42.1072,19500.0
2016-06-02 12:30:00,51.86,52.01,51.83,51.98,21847.0,42.091,42.2127,42.0666,42.1884,21847.0
2016-06-02 13:00:00,51.98,52.17,51.97,52.11,31300.0,42.1884,42.3426,42.1803,42.2939,31300.0
2016-06-02 13:30:00,52.11,52.31,52.1,52.31,43613.0,42.2939,42.4562,42.2858,42.4562,43613.0
2016-06-02 14:00:00,52.32,52.47,52.27,52.41,56600.0,42.4643,42.5861,42.4238,42.5374,56600.0
2016-06-02 14:30:00,52.41,52.41,52.3,52.38,53940.0,42.5374,42.5374,42.4481,42.513,53940.0
2016-06-02 15:00:00,52.36,52.42,52.35,52.39,62881.0,42.4968,42.5455,42.4887,42.5212,62881.0
2016-06-02 15:30:00,52.39,52.62,52.33,52.59,234765.0,42.5212,42.7078,42.4725,42.6835,234765.0
2016-06-03 09:30:00,52.71,53.49,52.64,53.16,82979.0,42.7809,43.4139,42.7241,43.1461,82979.0
2016-06-03 10:00:00,53.13,53.19,52.99,53.09,66472.0,43.1218,43.1705,43.0081,43.0893,66472.0
2016-06-03 10:30:00,53.11,53.25,52.99,53.17,48195.0,43.1055,43.2192,43.0081,43.1542,48195.0
2016-06-03 11:00:00,53.19,53.32,53.12,53.24,42633.0,43.1705,43.276,43.1136,43.211,42633.0
2016-06-03 11:30:00,53.23,53.58,53.18,53.54,41700.0,43.2029,43.487,43.1623,43.4545,41700.0
2016-06-03 12:00:00,53.53,53.6,53.28,53.46,73587.0,43.4464,43.5032,43.2435,43.3896,73587.0
2016-06-03 12:30:00,53.44,53.47,53.14,53.15,55266.0,43.3734,43.3977,43.1299,43.138,55266.0
2016-06-03 13:00:00,53.14,53.16,52.89,52.89,24129.0,43.1299,43.1461,42.927,42.927,24129.0
2016-06-03 13:30:00,52.87,53.05,52.85,53.02,34320.0,42.9107,43.0568,42.8945,43.0325,34320.0
2016-06-03 14:00:00,53.02,53.07,52.91,53.07,32173.0,43.0325,43.0731,42.9432,43.0731,32173.0
2016-06-03 14:30:00,53.07,53.21,53.04,53.09,37482.0,43.0731,43.1867,43.0487,43.0893,37482.0
2016-06-03 15:00:00,53.09,53.12,52.98,53.05,55255.0,43.0893,43.1136,43.0,43.0568,55255.0
2016-06-03 15:30:00,53.06,53.15,53.03,53.1,108012.0,43.0649,43.138,43.0406,43.0974,108012.0
2016-06-06 09:30:00,53.45,54.21,53.27,54.11,78665.0,43.3815,43.9983,43.2354,43.9172,78665.0
2016-06-06 10:00:00,54.14,54.43,54.02,54.38,79697.0,43.9415,44.1769,43.8441,44.1363,79697.0
2016-06-06 10:30:00,54.4,54.51,54.36,54.45,53150.0,44.1525,44.2418,44.1201,44.1931,53150.0
2016-06-06 11:00:00,54.45,54.53,54.34,54.44,29163.0,44.1931,44.258,44.1038,44.185,29163.0
2016-06-06 11:30:00,54.43,54.52,54.29,54.42,27298.0,44.1769,44.2499,44.0632,44.1688,27298.0
2016-06-06 12:00:00,54.45,54.49,54.41,54.46,29293.0,44.1931,44.2256,44.1606,44.2012,29293.0
2016-06-06 12:30:00,54.45,54.53,54.38,54.46,46266.0,44.1931,44.258,44.1363,44.2012,46266.0
2016-06-06 13:00:00,54.46,54.79,54.46,54.72,49942.0,44.2012,44.4691,44.2012,44.4122,49942.0
2016-06-06 13:30:00,54.72,54.91,54.71,54.85,36121.0,44.4122,44.5665,44.4041,44.5178,36121.0
2016-06-06 14:00:00,54.83,54.87,54.71,54.83,29229.0,44.5015,44.534,44.4041,44.5015,29229.0
2016-06-06 14:30:00,54.83,54.9,54.74,54.87,29600.0,44.5015,44.5583,44.4285,44.534,29600.0
2016-06-06 15:00:00,54.87,55.02,54.85,54.95,52058.0,44.534,44.6557,44.5178,44.5989,52058.0
2016-06-06 15:30:00,54.94,55.1,54.93,54.99,150667.0,44.5908,44.7207,44.5827,44.6314,150667.0
2016-06-07 09:30:00,54.85,55.28,54.59,54.83,78581.0,44.5178,44.8668,44.3067,44.5015,78581.0
2016-06-07 10:00:00,54.83,55.07,54.68,54.96,82217.0,44.5015,44.6963,44.3798,44.607,82217.0
2016-06-07 10:30:00,54.98,55.12,54.88,55.1,42905.0,44.6233,44.7369,44.5421,44.7207,42905.0
2016-06-07 11:00:00,55.09,55.12,55.0,55.02,21692.0,44.7125,44.7369,44.6395,44.6557,21692.0
2016-06-07 11:30:00,55.02,55.09,54.97,54.97,22210.0,44.6557,44.7125,44.6152,44.6152,22210.0
2016-06-07 12:00:00,54.95,55.0,54.85,54.95,25050.0,44.5989,44.6395,44.5178,44.5989,25050.0
2016-06-07 12:30:00,54.96,55.15,54.95,55.09,27462.0,44.607,44.7612,44.5989,44.7125,27462.0
2016-06-07 13:00:00,55.09,55.12,55.04,55.11,17672.0,44.7125,44.7369,44.672,44.7288,17672.0
2016-06-07 13:30:00,55.1,55.13,54.99,55.0,33577.0,44.7207,44.745,44.6314,44.6395,33577.0
2016-06-07 14:00:00,54.95,55.14,54.95,55.12,17889.0,44.5989,44.7531,44.5989,44.7369,17889.0
2016-06-07 14:30:00,55.11,55.14,55.02,55.05,20318.0,44.7288,44.7531,44.6557,44.6801,20318.0
2016-06-07 15:00:00,55.05,55.09,54.97,55.04,28249.0,44.6801,44.7125,44.6152,44.672,28249.0
2016-06-07 15:30:00,55.04,55.05,54.95,54.95,76156.0,44.672,44.6801,44.5989,44.5989,76156.0
2016-06-08 09:30:00,55.26,55.31,54.84,55.15,46088.0,44.8505,44.8911,44.5096,44.7612,46088.0
2016-06-08 10:00:00,55.13,55.23,54.98,55.14,31335.0,44.745,44.8262,44.6233,44.7531,31335.0
2016-06-08 10:30:00,55.11,55.22,55.05,55.08,23608.0,44.7288,44.8181,44.6801,44.7044,23608.0
2016-06-08 11:00:00,55.07,55.07,54.83,54.88,24000.0,44.6963,44.6963,44.5015,44.5421,24000.0
2016-06-08 11:30:00,54.91,55.06,54.88,54.92,19450.0,44.5665,44.6882,44.5421,44.5746,19450.0
2016-06-08 12:00:00,54.95,55.05,54.93,55.01,10809.0,44.5989,44.6801,44.5827,44.6476,10809.0
2016-06-08 12:30:00,55.01,55.02,54.92,55.01,14044.0,44.6476,44.6557,44.5746,44.6476,14044.0
2016-06-08 13:00:00,55.0,55.0,54.93,54.94,15239.0,44.6395,44.6395,44.5827,44.5908,15239.0
2016-06-08 13:30:00,54.92,54.98,54.88,54.88,15259.0,44.5746,44.6233,44.5421,44.5421,15259.0
2016-06-08 14:00:00,54.88,54.93,54.74,54.75,45542.0,44.5421,44.5827,44.4285,44.4366,45542.0
2016-06-08 14:30:00,54.75,54.86,54.74,54.78,20250.0,44.4366,44.5259,44.4285,44.4609,20250.0
2016-06-08 15:00:00,54.78,54.9,54.74,54.87,27445.0,44.4609,44.5583,44.4285,44.534,27445.0
2016-06-08 15:30:00,54.87,55.0,54.86,54.9,65280.0,44.534,44.6395,44.5259,44.5583,65280.0
2016-06-09 09:30:00,54.24,54.61,53.02,54.31,54413.0,44.0227,44.323,43.0325,44.0795,54413.0
2016-06-09 10:00:00,54.31,54.4,54.12,54.23,32113.0,44.0795,44.1525,43.9253,44.0145,32113.0
2016-06-09 10:30:00,54.26,54.35,54.14,54.18,22448.0,44.0389,44.1119,43.9415,43.974,22448.0
2016-06-09 11:00:00,54.2,54.38,54.2,54.35,16102.0,43.9902,44.1363,43.9902,44.1119,16102.0
2016-06-09 11:30:00,54.35,54.51,54.34,54.35,14614.0,44.1119,44.2418,44.1038,44.1119,14614.0
2016-06-09 12:00:00,54.35,54.45,54.28,54.34,17188.0,44.1119,44.1931,44.0551,44.1038,17188.0
2016-06-09 12:30:00,54.41,54.57,54.38,54.43,15243.0,44.1606,44.2905,44.1363,44.1769,15243.0
2016-06-09 13:00:00,54.43,54.74,54.42,54.65,15179.0,44.1769,44.4285,44.1688,44.3554,15179.0
2016-06-09 13:30:00,54.65,54.67,54.45,54.52,12653.0,44.3554,44.3717,44.1931,44.2499,12653.0
2016-06-09 14:00:00,54.54,54.61,54.49,54.52,10800.0,44.2662,44.323,44.2256,44.2499,10800.0
2016-06-09 14:30:00,54.54,54.72,54.51,54.59,15372.0,44.2662,44.4122,44.2418,44.3067,15372.0
2016-06-09 15:00:00,54.57,54.65,54.49,54.55,21983.0,44.2905,44.3554,44.2256,44.2743,21983.0
2016-06-09 15:30:00,54.54,54.6,54.51,54.54,41498.0,44.2662,44.3148,44.2418,44.2662,41498.0
2016-06-10 09:30:00,53.83,54.22,53.73,54.03,43937.0,43.6899,44.0064,43.6087,43.8522,43937.0
2016-06-10 10:00:00,54.09,54.41,54.03,54.29,22161.0,43.9009,44.1606,43.8522,44.0632,22161.0
2016-06-10 10:30:00,54.32,54.42,54.24,54.32,23086.0,44.0876,44.1688,44.0227,44.0876,23086.0
2016-06-10 11:00:00,54.3,54.37,54.18,54.18,27442.0,44.0714,44.1282,43.974,43.974,27442.0
2016-06-10 11:30:00,54.18,54.25,54.07,54.15,19163.0,43.974,44.0308,43.8847,43.9496,19163.0
2016-06-10 12:00:00,54.12,54.39,54.11,54.25,94256.0,43.9253,44.1444,43.9172,44.0308,94256.0
2016-06-10 12:30:00,54.3,54.31,54.13,54.16,17633.0,44.0714,44.0795,43.9334,43.9577,17633.0
2016-06-10 13:00:00,54.16,54.21,54.03,54.08,11880.0,43.9577,43.9983,43.8522,43.8928,11880.0
2016-06-10 13:30:00,54.08,54.11,53.82,53.84,19276.0,43.8928,43.9172,43.6818,43.698,19276.0
2016-06-10 14:00:00,53.8,53.85,53.66,53.7,37563.0,43.6655,43.7061,43.5519,43.5844,37563.0
2016-06-10 14:30:00,53.69,53.85,53.65,53.69,49489.0,43.5763,43.7061,43.5438,43.5763,49489.0
2016-06-10 15:00:00,53.7,53.88,53.65,53.87,48127.0,43.5844,43.7305,43.5438,43.7224,48127.0
2016-06-10 15:30:00,53.87,53.92,53.76,53.78,153386.0,43.7224,43.7629,43.6331,43.6493,153386.0
2016-06-13 09:30:00,53.64,54.32,53.64,54.01,31451.0,43.5357,44.0876,43.5357,43.836,31451.0
2016-06-13 10:00:00,54.03,54.16,53.73,53.76,39254.0,43.8522,43.9577,43.6087,43.6331,39254.0
2016-06-13 10:30:00,53.81,53.98,53.67,53.67,26045.0,43.6737,43.8116,43.56,43.56,26045.0
2016-06-13 11:00:00,53.68,53.71,53.51,53.67,21059.0,43.5682,43.5925,43.4302,43.56,21059.0
2016-06-13 11:30:00,53.68,53.69,53.44,53.44,25818.0,43.5682,43.5763,43.3734,43.3734,25818.0
2016-06-13 12:00:00,53.44,53.62,53.44,53.56,24274.0,43.3734,43.5195,43.3734,43.4708,24274.0
2016-06-13 12:30:00,53.56,53.6,53.46,53.55,31814.0,43.4708,43.5032,43.3896,43.4626,31814.0
2016-06-13 13:00:00,53.55,53.61,53.44,53.5,70273.0,43.4626,43.5113,43.3734,43.4221,70273.0
2016-06-13 13:30:00,53.5,53.52,53.17,53.18,35318.0,43.4221,43.4383,43.1542,43.1623,35318.0
2016-06-13 14:00:00,53.19,53.25,53.03,53.06,45013.0,43.1705,43.2192,43.0406,43.0649,45013.0
2016-06-13 14:30:00,53.06,53.25,52.98,52.99,36948.0,43.0649,43.2192,43.0,43.0081,36948.0
2016-06-13 15:00:00,53.0,53.09,52.95,52.96,55419.0,43.0162,43.0893,42.9757,42.9838,55419.0
2016-06-13 15:30:00,52.95,53.03,52.86,52.88,119358.0,42.9757,43.0406,42.9026,42.9188,119358.0
2016-06-14 09:30:00,52.61,53.14,52.38,52.66,62302.0,42.6997,43.1299,42.513,42.7403,62302.0
2016-06-14 10:00:00,52.66,52.71,52.32,52.46,38906.0,42.7403,42.7809,42.4643,42.578,38906.0
2016-06-14 10:30:00,52.46,52.64,52.32,52.35,22620.0,42.578,42.7241,42.4643,42.4887,22620.0
2016-06-14 11:00:00,52.33,52.43,52.16,52.16,17854.0,42.4725,42.5536,42.3345,42.3345,17854.0
2016-06-14 11:30:00,52.19,52.45,52.19,52.3,21431.0,42.3588,42.5698,42.3588,42.4481,21431.0
2016-06-14 12:00:00,52.32,52.74,52.28,52.66,16300.0,42.4643,42.8052,42.4319,42.7403,16300.0
2016-06-14 12:30:00,52.65,52.65,52.49,52.55,18676.0,42.7322,42.7322,42.6023,42.651,18676.0
2016-06-14 13:00:00,52.56,52.62,52.47,52.48,21737.0,42.6591,42.7078,42.5861,42.5942,21737.0
2016-06-14 13:30:00,52.5,52.61,52.5,52.56,16972.0,42.6104,42.6997,42.6104,42.6591,16972.0
2016-06-14 14:00:00,52.56,52.69,52.49,52.69,30423.0,42.6591,42.7646,42.6023,42.7646,30423.0
2016-06-14 14:30:00,52.71,52.71,52.45,52.46,22159.0,42.7809,42.7809,42.5698,42.578,22159.0
2016-06-14 15:00:00,52.46,52.73,52.43,52.71,25533.0,42.578,42.7971,42.5536,42.7809,25533.0
2016-06-14 15:30:00,52.7,52.77,52.56,52.62,71640.0,42.7728,42.8296,42.6591,42.7078,71640.0
2016-06-15 09:30:00,52.89,52.92,52.6,52.73,46736.0,42.927,42.9513,42.6916,42.7971,46736.0
2016-06-15 10:00:00,52.73,52.84,52.69,52.75,21158.0,42.7971,42.8864,42.7646,42.8133,21158.0
2016-06-15 10:30:00,52.75,53.04,52.75,52.94,22700.0,42.8133,43.0487,42.8133,42.9675,22700.0
2016-06-15 11:00:00,52.96,53.09,52.93,52.94,14602.0,42.9838,43.0893,42.9594,42.9675,14602.0
2016-06-15 11:30:00,52.93,52.93,52.74,52.77,15608.0,42.9594,42.9594,42.8052,42.8296,15608.0
2016-06-15 12:00:00,52.74,52.85,52.71,52.74,16136.0,42.8052,42.8945,42.7809,42.8052,16136.0
2016-06-15 12:30:00,52.74,52.78,52.68,52.77,11957.0,42.8052,42.8377,42.7565,42.8296,11957.0
2016-06-15 13:00:00,52.75,52.78,52.67,52.75,9671.0,42.8133,42.8377,42.7484,42.8133,9671.0
2016-06-15 13:30:00,52.78,52.84,52.76,52.82,11783.0,42.8377,42.8864,42.8215,42.8702,11783.0
2016-06-15 14:00:00,52.83,52.95,52.55,52.57,53512.0,42.8783,42.9757,42.651,42.6672,53512.0
2016-06-15 14:30:00,52.5,52.65,52.43,52.65,29056.0,42.6104,42.7322,42.5536,42.7322,29056.0
2016-06-15 15:00:00,52.64,52.74,52.6,52.62,36011.0,42.7241,42.8052,42.6916,42.7078,36011.0
2016-06-15 15:30:00,52.62,52.66,52.27,52.33,90158.0,42.7078,42.7403,42.4238,42.4725,90158.0
2016-06-16 09:30:00,52.01,52.04,51.25,51.31,46463.0,42.2127,42.2371,41.5959,41.6446,46463.0
2016-06-16 10:00:00,51.32,51.41,51.11,51.39,53547.0,41.6527,41.7258,41.4823,41.7095,53547.0
2016-06-16 10:30:00,51.4,51.4,51.05,51.25,35293.0,41.7176,41.7176,41.4336,41.5959,35293.0
2016-06-16 11:00:00,51.28,51.55,51.22,51.53,43444.0,41.6202,41.8394,41.5715,41.8232,43444.0
2016-06-16 11:30:00,51.5,51.5,51.19,51.25,46895.0,41.7988,41.7988,41.5472,41.5959,46895.0
2016-06-16 12:00:00,51.26,51.65,51.19,51.58,26033.0,41.604,41.9205,41.5472,41.8637,26033.0
2016-06-16 12:30:00,51.59,51.77,51.54,51.64,21938.0,41.8719,42.0179,41.8313,41.9124,21938.0
2016-06-16 13:00:00,51.66,51.85,51.62,51.64,23939.0,41.9287,42.0829,41.8962,41.9124,23939.0
2016-06-16 13:30:00,51.63,51.73,51.43,51.45,32326.0,41.9043,41.9855,41.742,41.7582,32326.0
2016-06-16 14:00:00,51.44,51.8,51.42,51.7,35220.0,41.7501,42.0423,41.7339,41.9611,35220.0
2016-06-16 14:30:00,51.73,51.87,51.69,51.81,28323.0,41.9855,42.0991,41.953,42.0504,28323.0
2016-06-16 15:00:00,51.8,51.92,51.76,51.84,40592.0,42.0423,42.1397,42.0098,42.0748,40592.0
2016-06-16 15:30:00,51.85,51.99,51.8,51.88,113498.0,42.0829,42.1965,42.0423,42.1072,113498.0
2016-06-17 09:30:00,52.07,52.53,52.07,52.42,177555.0,42.2614,42.6348,42.2614,42.5455,177555.0
2016-06-17 10:00:00,52.44,52.73,52.31,52.31,85778.0,42.5617,42.7971,42.4562,42.4562,85778.0
2016-06-17 10:30:00,52.35,52.5,52.27,52.28,36428.0,42.4887,42.6104,42.4238,42.4319,36428.0
2016-06-17 11:00:00,52.3,52.32,51.96,52.01,38032.0,42.4481,42.4643,42.1722,42.2127,38032.0
2016-06-17 11:30:00,51.95,52.02,51.88,51.94,22164.0,42.164,42.2209,42.1072,42.1559,22164.0
2016-06-17 12:00:00,51.95,52.15,51.93,52.11,17190.0,42.164,42.3264,42.1478,42.2939,17190.0
2016-06-17 12:30:00,52.16,52.34,52.15,52.22,19528.0,42.3345,42.4806,42.3264,42.3832,19528.0
2016-06-17 13:00:00,52.23,52.42,52.17,52.37,18216.0,42.3913,42.5455,42.3426,42.5049,18216.0
2016-06-17 13:30:00,52.34,52.44,52.32,52.36,18376.0,42.4806,42.5617,42.4643,42.4968,18376.0
2016-06-17 14:00:00,52.37,52.53,52.3,52.53,28390.0,42.5049,42.6348,42.4481,42.6348,28390.0
2016-06-17 14:30:00,52.53,52.56,52.37,52.37,52317.0,42.6348,42.6591,42.5049,42.5049,52317.0
2016-06-17 15:00:00,52.38,52.4,52.13,52.14,68449.0,42.513,42.5293,42.3101,42.3182,68449.0
2016-06-17 15:30:00,52.14,52.24,52.08,52.1,210705.0,42.3182,42.3994,42.2695,42.2858,210705.0
2016-06-20 09:30:00,52.52,53.07,52.39,52.42,84625.0,42.6267,43.0731,42.5212,42.5455,84625.0
2016-06-20 10:00:00,52.43,52.98,52.43,52.93,22994.0,42.5536,43.0,42.5536,42.9594,22994.0
2016-06-20 10:30:00,52.93,52.95,52.73,52.92,20449.0,42.9594,42.9757,42.7971,42.9513,20449.0
2016-06-20 11:00:00,52.92,52.98,52.86,52.87,25512.0,42.9513,43.0,42.9026,42.9107,25512.0
2016-06-20 11:30:00,52.85,52.88,52.57,52.76,24266.0,42.8945,42.9188,42.6672,42.8215,24266.0
2016-06-20 12:00:00,52.73,52.86,52.66,52.69,23532.0,42.7971,42.9026,42.7403,42.7646,23532.0
2016-06-20 12:30:00,52.73,52.79,52.68,52.7,18129.0,42.7971,42.8458,42.7565,42.7728,18129.0
2016-06-20 13:00:00,52.69,52.74,52.51,52.51,31163.0,42.7646,42.8052,42.6185,42.6185,31163.0
2016-06-20 13:30:00,52.52,52.74,52.51,52.68,20964.0,42.6267,42.8052,42.6185,42.7565,20964.0
2016-06-20 14:00:00,52.65,52.73,52.6,52.63,29944.0,42.7322,42.7971,42.6916,42.7159,29944.0
2016-06-20 14:30:00,52.62,52.73,52.56,52.69,19650.0,42.7078,42.7971,42.6591,42.7646,19650.0
2016-06-20 15:00:00,52.72,52.73,52.52,52.54,32667.0,42.789,42.7971,42.6267,42.6429,32667.0
2016-06-20 15:30:00,52.55,52.71,52.5,52.53,81338.0,42.651,42.7809,42.6104,42.6348,81338.0
2016-06-21 09:30:00,52.42,52.42,51.69,51.95,47810.0,42.5455,42.5455,41.953,42.164,47810.0
2016-06-21 10:00:00,51.91,52.27,51.86,52.09,110383.0,42.1316,42.4238,42.091,42.2777,110383.0
2016-06-21 10:30:00,52.12,52.16,51.95,52.11,56015.0,42.302,42.3345,42.164,42.2939,56015.0
2016-06-21 11:00:00,52.1,52.38,52.08,52.14,84165.0,42.2858,42.513,42.2695,42.3182,84165.0
2016-06-21 11:30:00,52.14,52.18,51.86,51.94,28466.0,42.3182,42.3507,42.091,42.1559,28466.0
2016-06-21 12:00:00,51.94,51.97,51.76,51.83,58446.0,42.1559,42.1803,42.0098,42.0666,58446.0
2016-06-21 12:30:00,51.84,51.87,51.77,51.81,34383.0,42.0748,42.0991,42.0179,42.0504,34383.0
2016-06-21 13:00:00,51.82,51.92,51.75,51.79,39344.0,42.0585,42.1397,42.0017,42.0342,39344.0
2016-06-21 13:30:00,51.79,51.8,51.66,51.75,38344.0,42.0342,42.0423,41.9287,42.0017,38344.0
2016-06-21 14:00:00,51.75,51.84,51.7,51.8,43992.0,42.0017,42.0748,41.9611,42.0423,43992.0
2016-06-21 14:30:00,51.81,51.97,51.77,51.77,92373.0,42.0504,42.1803,42.0179,42.0179,92373.0
2016-06-21 15:00:00,51.77,51.78,51.65,51.75,70346.0,42.0179,42.0261,41.9205,42.0017,70346.0
2016-06-21 15:30:00,51.74,51.75,51.55,51.59,129694.0,41.9936,42.0017,41.8394,41.8719,129694.0
2016-06-22 09:30:00,51.88,52.3,51.67,52.13,46604.0,42.1072,42.4481,41.9368,42.3101,46604.0
2016-06-22 10:00:00,52.07,52.2,52.0,52.1,29107.0,42.2614,42.3669,42.2046,42.2858,29107.0
2016-06-22 10:30:00,52.07,52.38,52.03,52.25,30870.0,42.2614,42.513,42.229,42.4075,30870.0
2016-06-22 11:00:00,52.27,52.48,52.27,52.46,22986.0,42.4238,42.5942,42.4238,42.578,22986.0
2016-06-22 11:30:00,52.45,52.45,52.04,52.04,22442.0,42.5698,42.5698,42.2371,42.2371,22442.0
2016-06-22 12:00:00,52.09,52.2,51.96,52.02,13510.0,42.2777,42.3669,42.1722,42.2209,13510.0
2016-06-22 12:30:00,52.05,52.05,51.83,51.9,17050.0,42.2452,42.2452,42.0666,42.1235,17050.0
2016-06-22 13:00:00,51.9,51.91,51.7,51.83,18011.0,42.1235,42.1316,41.9611,42.0666,18011.0
2016-06-22 13:30:00,51.85,51.93,51.79,51.91,19240.0,42.0829,42.1478,42.0342,42.1316,19240.0
2016-06-22 14:00:00,51.92,51.93,51.72,51.8,24092.0,42.1397,42.1478,41.9774,42.0423,24092.0
2016-06-22 14:30:00,51.8,51.84,51.68,51.82,40978.0,42.0423,42.0748,41.9449,42.0585,40978.0
2016-06-22 15:00:00,51.83,51.95,51.83,51.95,34925.0,42.0666,42.164,42.0666,42.164,34925.0
2016-06-22 15:30:00,51.95,52.06,51.84,51.87,107530.0,42.164,42.2533,42.0748,42.0991,107530.0
2016-06-23 09:30:00,52.67,52.89,52.04,52.15,43540.0,42.7484,42.927,42.2371,42.3264,43540.0
2016-06-23 10:00:00,52.25,52.33,52.09,52.15,56159.0,42.4075,42.4725,42.2777,42.3264,56159.0
2016-06-23 10:30:00,52.14,52.14,51.9,51.99,31229.0,42.3182,42.3182,42.1235,42.1965,31229.0
2016-06-23 11:00:00,52.02,52.24,51.98,52.13,32521.0,42.2209,42.3994,42.1884,42.3101,32521.0
2016-06-23 11:30:00,52.15,52.2,52.0,52.06,22209.0,42.3264,42.3669,42.2046,42.2533,22209.0
2016-06-23 12:00:00,52.05,52.1,51.98,52.05,24326.0,42.2452,42.2858,42.1884,42.2452,24326.0
2016-06-23 12:30:00,52.05,52.11,51.97,51.97,18306.0,42.2452,42.2939,42.1803,42.1803,18306.0
2016-06-23 13:00:00,51.98,52.13,51.94,52.11,18367.0,42.1884,42.3101,42.1559,42.2939,18367.0
2016-06-23 13:30:00,52.11,52.12,51.91,51.98,24396.0,42.2939,42.302,42.1316,42.1884,24396.0
2016-06-23 14:00:00,52.0,52.08,51.97,52.07,36905.0,42.2046,42.2695,42.1803,42.2614,36905.0
2016-06-23 14:30:00,52.09,52.2,52.09,52.12,37944.0,42.2777,42.3669,42.2777,42.302,37944.0
2016-06-23 15:00:00,52.11,52.18,52.05,52.07,56597.0,42.2939,42.3507,42.2452,42.2614,56597.0
2016-06-23 15:30:00,52.06,52.27,52.04,52.24,101731.0,42.2533,42.4238,42.2371,42.3994,101731.0
2016-06-24 09:30:00,50.09,50.18,49.29,49.91,170213.0,40.6544,40.7275,40.0051,40.5083,170213.0
2016-06-24 10:00:00,49.91,50.3,49.85,49.94,136481.0,40.5083,40.8249,40.4596,40.5327,136481.0
2016-06-24 10:30:00,49.93,50.23,49.79,49.92,121703.0,40.5245,40.768,40.4109,40.5164,121703.0
2016-06-24 11:00:00,49.96,49.96,49.69,49.82,114580.0,40.5489,40.5489,40.3298,40.4353,114580.0
2016-06-24 11:30:00,49.83,49.87,49.47,49.59,101511.0,40.4434,40.4759,40.1512,40.2486,101511.0
2016-06-24 12:00:00,49.6,49.62,49.21,49.27,73120.0,40.2567,40.2729,39.9402,39.9889,73120.0
2016-06-24 12:30:00,49.28,49.31,49.02,49.16,164303.0,39.997,40.0213,39.786,39.8996,164303.0
2016-06-24 13:00:00,49.14,49.22,49.0,49.08,80483.0,39.8834,39.9483,39.7697,39.8347,80483.0
2016-06-24 13:30:00,49.07,49.19,48.88,48.91,40442.0,39.8265,39.9239,39.6723,39.6967,40442.0
2016-06-24 14:00:00,48.93,49.05,48.8,48.84,37743.0,39.7129,39.8103,39.6074,39.6399,37743.0
2016-06-24 14:30:00,48.83,48.9,48.7,48.82,48726.0,39.6318,39.6886,39.5262,39.6236,48726.0
2016-06-24 15:00:00,48.81,48.81,48.52,48.62,74355.0,39.6155,39.6155,39.3802,39.4613,74355.0
2016-06-24 15:30:00,48.61,48.76,48.31,48.31,320037.0,39.4532,39.5749,39.2097,39.2097,320037.0
2016-06-27 09:30:00,47.0,47.37,45.29,45.33,186797.0,38.1465,38.4468,36.7586,36.7911,186797.0
2016-06-27 10:00:00,45.29,45.47,44.68,44.88,158009.0,36.7586,36.9047,36.2635,36.4258,158009.0
2016-06-27 10:30:00,44.87,45.47,44.82,45.25,147604.0,36.4177,36.9047,36.3771,36.7261,147604.0
2016-06-27 11:00:00,45.25,46.07,45.18,45.96,129215.0,36.7261,37.3917,36.6693,37.3024,129215.0
2016-06-27 11:30:00,45.96,46.05,45.68,45.71,121540.0,37.3024,37.3754,37.0751,37.0995,121540.0
2016-06-27 12:00:00,45.72,45.74,45.47,45.68,66111.0,37.1076,37.1238,36.9047,37.0751,66111.0
2016-06-27 12:30:00,45.68,45.75,45.45,45.71,70003.0,37.0751,37.1319,36.8885,37.0995,70003.0
2016-06-27 13:00:00,45.71,45.72,45.51,45.55,61846.0,37.0995,37.1076,36.9372,36.9696,61846.0
2016-06-27 13:30:00,45.56,45.57,45.19,45.26,62068.0,36.9777,36.9859,36.6774,36.7342,62068.0
2016-06-27 14:00:00,45.24,45.32,45.11,45.29,51506.0,36.718,36.7829,36.6125,36.7586,51506.0
2016-06-27 14:30:00,45.3,45.41,45.22,45.3,73269.0,36.7667,36.856,36.7018,36.7667,73269.0
2016-06-27 15:00:00,45.32,45.57,45.3,45.53,130522.0,36.7829,36.9859,36.7667,36.9534,130522.0
2016-06-27 15:30:00,45.52,45.61,45.43,45.51,245212.0,36.9453,37.0183,36.8722,36.9372,245212.0
2016-06-28 09:30:00,46.11,46.56,45.92,46.14,93881.0,37.4241,37.7894,37.2699,37.4485,93881.0
2016-06-28 10:00:00,46.2,46.43,45.79,45.8,64651.0,37.4972,37.6839,37.1644,37.1725,64651.0
2016-06-28 10:30:00,45.82,45.85,45.29,45.31,84469.0,37.1888,37.2131,36.7586,36.7748,84469.0
2016-06-28 11:00:00,45.32,45.34,45.02,45.04,55157.0,36.7829,36.7992,36.5395,36.5557,55157.0
2016-06-28 11:30:00,45.05,45.36,45.01,45.32,31581.0,36.5638,36.8154,36.5313,36.7829,31581.0
2016-06-28 12:00:00,45.33,45.35,45.2,45.22,31830.0,36.7911,36.8073,36.6856,36.7018,31830.0
2016-06-28 12:30:00,45.21,45.3,45.06,45.06,47032.0,36.6937,36.7667,36.5719,36.5719,47032.0
2016-06-28 13:00:00,45.05,45.17,45.04,45.07,42306.0,36.5638,36.6612,36.5557,36.58,42306.0
2016-06-28 13:30:00,45.05,45.39,45.04,45.34,27169.0,36.5638,36.8398,36.5557,36.7992,27169.0
2016-06-28 14:00:00,45.33,45.67,45.33,45.67,79939.0,36.7911,37.067,36.7911,37.067,79939.0
2016-06-28 14:30:00,45.65,46.0,45.64,45.9,43016.0,37.0508,37.3349,37.0427,37.2537,43016.0
2016-06-28 15:00:00,45.9,46.12,45.81,45.88,117283.0,37.2537,37.4322,37.1806,37.2375,117283.0
2016-06-28 15:30:00,45.88,46.13,45.83,46.12,204293.0,37.2375,37.4404,37.1969,37.4322,204293.0
2016-06-29 09:30:00,46.69,47.16,46.57,47.03,115298.0,37.8949,38.2763,37.7975,38.1708,115298.0
2016-06-29 10:00:00,47.0,47.05,46.3,46.33,76308.0,38.1465,38.1871,37.5783,37.6027,76308.0
2016-06-29 10:30:00,46.32,46.39,46.13,46.28,58860.0,37.5946,37.6514,37.4404,37.5621,58860.0
2016-06-29 11:00:00,46.31,46.62,46.28,46.57,42423.0,37.5865,37.8381,37.5621,37.7975,42423.0
2016-06-29 11:30:00,46.58,46.72,46.41,46.49,41181.0,37.8056,37.9192,37.6676,37.7326,41181.0
2016-06-29 12:00:00,46.49,46.53,46.33,46.52,21640.0,37.7326,37.765,37.6027,37.7569,21640.0
2016-06-29 12:30:00,46.49,46.54,46.4,46.46,46358.0,37.7326,37.7731,37.6595,37.7082,46358.0
2016-06-29 13:00:00,46.46,46.56,46.32,46.48,33576.0,37.7082,37.7894,37.5946,37.7244,33576.0
2016-06-29 13:30:00,46.47,46.48,46.3,46.4,28357.0,37.7163,37.7244,37.5783,37.6595,28357.0
2016-06-29 14:00:00,46.4,46.48,46.36,46.4,38210.0,37.6595,37.7244,37.627,37.6595,38210.0
2016-06-29 14:30:00,46.41,46.48,46.28,46.41,46603.0,37.6676,37.7244,37.5621,37.6676,46603.0
2016-06-29 15:00:00,46.42,46.59,46.4,46.49,59716.0,37.6757,37.8137,37.6595,37.7326,59716.0
2016-06-29 15:30:00,46.49,46.56,46.41,46.46,133076.0,37.7326,37.7894,37.6676,37.7082,133076.0
2016-06-30 09:30:00,46.72,46.98,46.46,46.72,58708.0,37.9192,38.1302,37.7082,37.9192,58708.0
2016-06-30 10:00:00,46.68,46.72,46.45,46.47,48285.0,37.8868,37.9192,37.7001,37.7163,48285.0
2016-06-30 10:30:00,46.48,46.8,46.46,46.78,52679.0,37.7244,37.9842,37.7082,37.9679,52679.0
2016-06-30 11:00:00,46.79,47.13,46.75,47.1,75340.0,37.976,38.252,37.9436,38.2276,75340.0
2016-06-30 11:30:00,47.11,47.19,46.95,46.95,78340.0,38.2358,38.3007,38.1059,38.1059,78340.0
2016-06-30 12:00:00,46.93,46.94,46.18,46.63,273448.0,38.0897,38.0978,37.4809,37.8462,273448.0
2016-06-30 12:30:00,46.63,46.77,46.53,46.66,40893.0,37.8462,37.9598,37.765,37.8705,40893.0
2016-06-30 13:00:00,46.68,46.93,46.58,46.9,56934.0,37.8868,38.0897,37.8056,38.0653,56934.0
2016-06-30 13:30:00,46.91,47.05,46.79,46.83,60597.0,38.0734,38.1871,37.976,38.0085,60597.0
2016-06-30 14:00:00,46.84,47.02,46.84,46.91,52581.0,38.0166,38.1627,38.0166,38.0734,52581.0
2016-06-30 14:30:00,46.91,47.05,46.84,46.97,54856.0,38.0734,38.1871,38.0166,38.1221,54856.0
2016-06-30 15:00:00,46.97,47.1,46.91,47.09,70360.0,38.1221,38.2276,38.0734,38.2195,70360.0
2016-06-30 15:30:00,47.09,47.13,46.95,47.11,200964.0,38.2195,38.252,38.1059,38.2358,200964.0
2016-07-01 09:30:00,47.13,47.69,47.12,47.53,56657.0,38.252,38.7065,38.2439,38.5766,56657.0
2016-07-01 10:00:00,47.54,47.68,47.37,47.47,50227.0,38.5848,38.6984,38.4468,38.5279,50227.0
2016-07-01 10:30:00,47.46,47.5,47.31,47.41,51938.0,38.5198,38.5523,38.3981,38.4792,51938.0
2016-07-01 11:00:00,47.4,47.47,46.97,47.15,53979.0,38.4711,38.5279,38.1221,38.2682,53979.0
2016-07-01 11:30:00,47.14,47.3,47.1,47.28,34699.0,38.2601,38.39,38.2276,38.3737,34699.0
2016-07-01 12:00:00,47.29,47.42,47.21,47.27,49350.0,38.3819,38.4874,38.3169,38.3656,49350.0
2016-07-01 12:30:00,47.27,47.36,47.21,47.3,37264.0,38.3656,38.4387,38.3169,38.39,37264.0
2016-07-01 13:00:00,47.29,47.32,47.15,47.2,26619.0,38.3819,38.4062,38.2682,38.3088,26619.0
2016-07-01 13:30:00,47.2,47.33,47.19,47.32,40407.0,38.3088,38.4143,38.3007,38.4062,40407.0
2016-07-01 14:00:00,47.32,47.32,47.15,47.2,31613.0,38.4062,38.4062,38.2682,38.3088,31613.0
2016-07-01 14:30:00,47.2,47.21,47.07,47.21,36682.0,38.3088,38.3169,38.2033,38.3169,36682.0
2016-07-01 15:00:00,47.22,47.3,47.14,47.23,45615.0,38.325,38.39,38.2601,38.3332,45615.0
2016-07-01 15:30:00,47.23,47.28,47.13,47.18,174175.0,38.3332,38.3737,38.252,38.2926,174175.0
2016-07-05 09:30:00,46.69,46.96,46.27,46.3,65917.0,37.8949,38.114,37.554,37.5783,65917.0
2016-07-05 10:00:00,46.22,46.31,45.88,46.09,73029.0,37.5134,37.5865,37.2375,37.4079,73029.0
2016-07-05 10:30:00,46.04,46.18,45.89,45.9,46625.0,37.3673,37.4809,37.2456,37.2537,46625.0
2016-07-05 11:00:00,45.87,45.92,45.57,45.63,32628.0,37.2293,37.2699,36.9859,37.0346,32628.0
2016-07-05 11:30:00,45.68,45.73,45.47,45.73,56171.0,37.0751,37.1157,36.9047,37.1157,56171.0
2016-07-05 12:00:00,45.72,46.02,45.67,46.0,41317.0,37.1076,37.3511,37.067,37.3349,41317.0
2016-07-05 12:30:00,46.02,46.05,45.87,46.02,26522.0,37.3511,37.3754,37.2293,37.3511,26522.0
2016-07-05 13:00:00,46.02,46.06,45.86,46.01,35256.0,37.3511,37.3836,37.2212,37.343,35256.0
2016-07-05 13:30:00,46.01,46.09,45.94,46.06,63847.0,37.343,37.4079,37.2862,37.3836,63847.0
2016-07-05 14:00:00,46.05,46.38,46.02,46.19,24677.0,37.3754,37.6433,37.3511,37.4891,24677.0
2016-07-05 14:30:00,46.19,46.28,46.12,46.18,21736.0,37.4891,37.5621,37.4322,37.4809,21736.0
2016-07-05 15:00:00,46.16,46.23,46.1,46.22,27121.0,37.4647,37.5215,37.416,37.5134,27121.0
2016-07-05 15:30:00,46.21,46.35,46.16,46.2,115178.0,37.5053,37.6189,37.4647,37.4972,115178.0
2016-07-06 09:30:00,45.93,46.32,45.74,46.16,85752.0,37.278,37.5946,37.1238,37.4647,85752.0
2016-07-06 10:00:00,46.13,46.23,45.96,46.02,38892.0,37.4404,37.5215,37.3024,37.3511,38892.0
2016-07-06 10:30:00,46.0,46.35,46.0,46.31,52155.0,37.3349,37.6189,37.3349,37.5865,52155.0
2016-07-06 11:00:00,46.35,46.65,46.15,46.15,44459.0,37.6189,37.8624,37.4566,37.4566,44459.0
2016-07-06 11:30:00,46.15,46.26,46.13,46.24,32433.0,37.4566,37.5459,37.4404,37.5296,32433.0
2016-07-06 12:00:00,46.22,46.35,46.19,46.31,35482.0,37.5134,37.6189,37.4891,37.5865,35482.0
2016-07-06 12:30:00,46.29,46.43,46.27,46.42,35582.0,37.5702,37.6839,37.554,37.6757,35582.0
2016-07-06 13:00:00,46.44,46.56,46.43,46.5,27527.0,37.692,37.7894,37.6839,37.7407,27527.0
2016-07-06 13:30:00,46.5,46.53,46.4,46.49,20873.0,37.7407,37.765,37.6595,37.7326,20873.0
2016-07-06 14:00:00,46.5,46.53,46.34,46.38,35716.0,37.7407,37.765,37.6108,37.6433,35716.0
2016-07-06 14:30:00,46.37,46.54,46.34,46.53,25509.0,37.6352,37.7731,37.6108,37.765,25509.0
2016-07-06 15:00:00,46.51,46.56,46.44,46.5,51463.0,37.7488,37.7894,37.692,37.7407,51463.0
2016-07-06 15:30:00,46.51,46.73,46.49,46.7,171492.0,37.7488,37.9273,37.7326,37.903,171492.0
2016-07-07 09:30:00,47.0,47.32,46.96,47.15,51134.0,38.1465,38.4062,38.114,38.2682,51134.0
2016-07-07 10:00:00,47.1,47.15,46.85,46.91,30565.0,38.2276,38.2682,38.0247,38.0734,30565.0
2016-07-07 10:30:00,46.94,47.04,46.56,46.63,18950.0,38.0978,38.1789,37.7894,37.8462,18950.0
2016-07-07 11:00:00,46.57,46.62,46.46,46.58,25386.0,37.7975,37.8381,37.7082,37.8056,25386.0
2016-07-07 11:30:00,46.61,46.7,46.52,46.69,19809.0,37.8299,37.903,37.7569,37.8949,19809.0
2016-07-07 12:00:00,46.71,46.74,46.56,46.63,14170.0,37.9111,37.9355,37.7894,37.8462,14170.0
2016-07-07 12:30:00,46.64,46.68,46.52,46.54,40883.0,37.8543,37.8868,37.7569,37.7731,40883.0
2016-07-07 13:00:00,46.57,46.63,46.46,46.59,61938.0,37.7975,37.8462,37.7082,37.8137,61938.0
2016-07-07 13:30:00,46.58,46.66,46.5,46.51,75277.0,37.8056,37.8705,37.7407,37.7488,75277.0
2016-07-07 14:00:00,46.51,46.62,46.37,46.47,25494.0,37.7488,37.8381,37.6352,37.7163,25494.0
2016-07-07 14:30:00,46.48,46.53,46.39,46.41,18160.0,37.7244,37.765,37.6514,37.6676,18160.0
2016-07-07 15:00:00,46.42,46.64,46.42,46.54,23915.0,37.6757,37.8543,37.6757,37.7731,23915.0
2016-07-07 15:30:00,46.56,46.73,46.56,46.69,80550.0,37.7894,37.9273,37.7894,37.8949,80550.0
2016-07-08 09:30:00,47.23,47.78,47.23,47.63,40926.0,38.3332,38.7796,38.3332,38.6578,40926.0
2016-07-08 10:00:00,47.6,47.85,47.46,47.54,39966.0,38.6335,38.8364,38.5198,38.5848,39966.0
2016-07-08 10:30:00,47.55,47.74,47.5,47.61,44205.0,38.5929,38.7471,38.5523,38.6416,44205.0
2016-07-08 11:00:00,47.61,47.7,47.5,47.67,25990.0,38.6416,38.7146,38.5523,38.6903,25990.0
2016-07-08 11:30:00,47.65,47.76,47.54,47.74,27086.0,38.674,38.7633,38.5848,38.7471,27086.0
2016-07-08 12:00:00,47.74,47.81,47.65,47.73,18035.0,38.7471,38.8039,38.674,38.739,18035.0
2016-07-08 12:30:00,47.71,47.81,47.67,47.71,32121.0,38.7227,38.8039,38.6903,38.7227,32121.0
2016-07-08 13:00:00,47.71,47.8,47.65,47.68,37256.0,38.7227,38.7958,38.674,38.6984,37256.0
2016-07-08 13:30:00,47.69,47.74,47.66,47.7,15609.0,38.7065,38.7471,38.6822,38.7146,15609.0
2016-07-08 14:00:00,47.71,47.77,47.66,47.73,18794.0,38.7227,38.7714,38.6822,38.739,18794.0
2016-07-08 14:30:00,47.73,47.77,47.66,47.66,34711.0,38.739,38.7714,38.6822,38.6822,34711.0
2016-07-08 15:00:00,47.67,47.74,47.61,47.61,51707.0,38.6903,38.7471,38.6416,38.6416,51707.0
2016-07-08 15:30:00,47.6,47.76,47.6,47.7,97119.0,38.6335,38.7633,38.6335,38.7146,97119.0
2016-07-11 09:30:00,48.14,48.35,47.72,47.72,20441.0,39.0717,39.2422,38.7309,38.7309,20441.0
2016-07-11 10:00:00,47.75,48.01,47.62,47.73,11621.0,38.7552,38.9662,38.6497,38.739,11621.0
2016-07-11 10:30:00,47.74,47.87,47.65,47.84,11751.0,38.7471,38.8526,38.674,38.8282,11751.0
2016-07-11 11:00:00,47.84,47.89,47.71,47.78,10669.0,38.8282,38.8688,38.7227,38.7796,10669.0
2016-07-11 11:30:00,47.79,47.92,47.79,47.82,30439.0,38.7877,38.8932,38.7877,38.812,30439.0
2016-07-11 12:00:00,47.8,47.9,47.8,47.88,25839.0,38.7958,38.8769,38.7958,38.8607,25839.0
2016-07-11 12:30:00,47.89,48.01,47.89,47.95,10422.0,38.8688,38.9662,38.8688,38.9175,10422.0
2016-07-11 13:00:00,47.93,47.97,47.89,47.96,6949.0,38.9013,38.9338,38.8688,38.9256,6949.0
2016-07-11 13:30:00,47.96,48.01,47.89,47.94,8646.0,38.9256,38.9662,38.8688,38.9094,8646.0
2016-07-11 14:00:00,47.93,48.01,47.89,47.97,12432.0,38.9013,38.9662,38.8688,38.9338,12432.0
2016-07-11 14:30:00,48.0,48.08,47.96,48.0,23892.0,38.9581,39.023,38.9256,38.9581,23892.0
2016-07-11 15:00:00,48.01,48.05,47.95,47.97,34281.0,38.9662,38.9987,38.9175,38.9338,34281.0
2016-07-11 15:30:00,47.95,47.96,47.82,47.83,52480.0,38.9175,38.9256,38.812,38.8201,52480.0
2016-07-12 09:30:00,48.47,48.56,48.23,48.37,22118.0,39.3396,39.4126,39.1448,39.2584,22118.0
2016-07-12 10:00:00,48.35,48.35,48.06,48.13,43886.0,39.2422,39.2422,39.0068,39.0636,43886.0
2016-07-12 10:30:00,48.13,48.32,48.13,48.3,14618.0,39.0636,39.2178,39.0636,39.2016,14618.0
2016-07-12 11:00:00,48.28,48.37,48.24,48.33,18593.0,39.1854,39.2584,39.1529,39.2259,18593.0
2016-07-12 11:30:00,48.33,48.47,48.33,48.43,11903.0,39.2259,39.3396,39.2259,39.3071,11903.0
2016-07-12 12:00:00,48.44,48.93,48.44,48.89,51000.0,39.3152,39.7129,39.3152,39.6805,51000.0
2016-07-12 12:30:00,48.9,48.98,48.72,48.77,40471.0,39.6886,39.7535,39.5425,39.5831,40471.0
2016-07-12 13:00:00,48.76,48.76,48.62,48.71,9559.0,39.5749,39.5749,39.4613,39.5344,9559.0
2016-07-12 13:30:00,48.71,48.74,48.56,48.56,18648.0,39.5344,39.5587,39.4126,39.4126,18648.0
2016-07-12 14:00:00,48.56,48.74,48.54,48.73,34339.0,39.4126,39.5587,39.3964,39.5506,34339.0
2016-07-12 14:30:00,48.73,48.81,48.69,48.77,22978.0,39.5506,39.6155,39.5181,39.5831,22978.0
2016-07-12 15:00:00,48.78,48.84,48.69,48.84,40776.0,39.5912,39.6399,39.5181,39.6399,40776.0
2016-07-12 15:30:00,48.81,48.92,48.81,48.84,72310.0,39.6155,39.7048,39.6155,39.6399,72310.0
2016-07-13 09:30:00,49.25,49.33,48.84,49.01,57694.0,39.9726,40.0376,39.6399,39.7779,57694.0
2016-07-13 10:00:00,49.05,49.08,48.9,49.01,46195.0,39.8103,39.8347,39.6886,39.7779,46195.0
2016-07-13 10:30:00,48.98,49.07,48.89,49.03,28812.0,39.7535,39.8265,39.6805,39.7941,28812.0
2016-07-13 11:00:00,49.02,49.05,48.56,48.62,49781.0,39.786,39.8103,39.4126,39.4613,49781.0
2016-07-13 11:30:00,48.6,48.73,48.59,48.7,26499.0,39.4451,39.5506,39.437,39.5262,26499.0
2016-07-13 12:00:00,48.72,48.73,48.52,48.57,9713.0,39.5425,39.5506,39.3802,39.4207,9713.0
2016-07-13 12:30:00,48.56,48.6,48.48,48.6,37099.0,39.4126,39.4451,39.3477,39.4451,37099.0
2016-07-13 13:00:00,48.61,48.81,48.61,48.77,14670.0,39.4532,39.6155,39.4532,39.5831,14670.0
2016-07-13 13:30:00,48.76,48.84,48.61,48.61,80665.0,39.5749,39.6399,39.4532,39.4532,80665.0
2016-07-13 14:00:00,48.58,48.7,48.5,48.59,33699.0,39.4289,39.5262,39.3639,39.437,33699.0
2016-07-13 14:30:00,48.59,48.59,48.36,48.45,67102.0,39.437,39.437,39.2503,39.3233,67102.0
2016-07-13 15:00:00,48.45,48.56,48.42,48.55,63497.0,39.3233,39.4126,39.299,39.4045,63497.0
2016-07-13 15:30:00,48.54,48.74,48.53,48.73,225479.0,39.3964,39.5587,39.3883,39.5506,225479.0
2016-07-14 09:30:00,49.49,49.79,49.32,49.73,72503.0,40.1674,40.4109,40.0295,40.3622,72503.0
2016-07-14 10:00:00,49.79,49.8,49.52,49.63,35147.0,40.4109,40.419,40.1918,40.2811,35147.0
2016-07-14 10:30:00,49.61,49.82,49.48,49.51,31297.0,40.2648,40.4353,40.1593,40.1837,31297.0
2016-07-14 11:00:00,49.51,49.55,49.35,49.4,22592.0,40.1837,40.2161,40.0538,40.0944,22592.0
2016-07-14 11:30:00,49.36,49.38,49.16,49.35,19475.0,40.0619,40.0782,39.8996,40.0538,19475.0
2016-07-14 12:00:00,49.35,49.49,49.16,49.32,19164.0,40.0538,40.1674,39.8996,40.0295,19164.0
2016-07-14 12:30:00,49.34,49.42,49.28,49.37,41815.0,40.0457,40.1106,39.997,40.07,41815.0
2016-07-14 13:00:00,49.37,49.43,49.29,49.33,31982.0,40.07,40.1187,40.0051,40.0376,31982.0
2016-07-14 13:30:00,49.31,49.39,49.17,49.2,23454.0,40.0213,40.0863,39.9077,39.9321,23454.0
2016-07-14 14:00:00,49.2,49.3,49.18,49.3,29642.0,39.9321,40.0132,39.9158,40.0132,29642.0
2016-07-14 14:30:00,49.29,49.35,49.24,49.3,30258.0,40.0051,40.0538,39.9645,40.0132,30258.0
2016-07-14 15:00:00,49.29,49.38,49.28,49.31,48749.0,40.0051,40.0782,39.997,40.0213,48749.0
2016-07-14 15:30:00,49.32,49.37,49.22,49.24,146619.0,40.0295,40.07,39.9483,39.9645,146619.0
2016-07-15 09:30:00,49.33,49.49,48.95,49.43,36840.0,40.0376,40.1674,39.7292,40.1187,36840.0
2016-07-15 10:00:00,49.34,49.55,49.27,49.36,51731.0,40.0457,40.2161,39.9889,40.0619,51731.0
2016-07-15 10:30:00,49.34,49.62,49.31,49.46,117152.0,40.0457,40.2729,40.0213,40.1431,117152.0
2016-07-15 11:00:00,49.46,49.47,49.09,49.14,30900.0,40.1431,40.1512,39.8428,39.8834,30900.0
2016-07-15 11:30:00,49.16,49.27,49.15,49.27,20951.0,39.8996,39.9889,39.8915,39.9889,20951.0
2016-07-15 12:00:00,49.26,49.28,49.12,49.14,7982.0,39.9808,39.997,39.8671,39.8834,7982.0
2016-07-15 12:30:00,49.14,49.15,49.04,49.13,11922.0,39.8834,39.8915,39.8022,39.8752,11922.0
2016-07-15 13:00:00,49.13,49.22,49.13,49.16,8648.0,39.8752,39.9483,39.8752,39.8996,8648.0
2016-07-15 13:30:00,49.18,49.21,49.14,49.2,16954.0,39.9158,39.9402,39.8834,39.9321,16954.0
2016-07-15 14:00:00,49.2,49.33,49.17,49.31,29445.0,39.9321,40.0376,39.9077,40.0213,29445.0
2016-07-15 14:30:00,49.28,49.31,49.27,49.3,12561.0,39.997,40.0213,39.9889,40.0132,12561.0
2016-07-15 15:00:00,49.3,49.31,49.22,49.31,62613.0,40.0132,40.0213,39.9483,40.0213,62613.0
2016-07-15 15:30:00,49.31,49.43,49.27,49.32,62898.0,40.0213,40.1187,39.9889,40.0295,62898.0
2016-07-18 09:30:00,49.08,49.45,48.89,49.41,47504.0,39.8347,40.135,39.6805,40.1025,47504.0
2016-07-18 10:00:00,49.44,49.76,49.43,49.53,50528.0,40.1269,40.3866,40.1187,40.1999,50528.0
2016-07-18 10:30:00,49.52,49.8,49.52,49.75,48956.0,40.1918,40.419,40.1918,40.3785,48956.0
2016-07-18 11:00:00,49.71,49.86,49.68,49.82,38590.0,40.346,40.4677,40.3216,40.4353,38590.0
2016-07-18 11:30:00,49.82,49.87,49.69,49.8,60207.0,40.4353,40.4759,40.3298,40.419,60207.0
2016-07-18 12:00:00,49.8,49.9,49.78,49.9,13168.0,40.419,40.5002,40.4028,40.5002,13168.0
2016-07-18 12:30:00,49.88,49.99,49.77,49.93,21109.0,40.484,40.5732,40.3947,40.5245,21109.0
2016-07-18 13:00:00,49.94,50.0,49.86,49.88,6361.0,40.5327,40.5814,40.4677,40.484,6361.0
2016-07-18 13:30:00,49.86,49.9,49.81,49.83,11202.0,40.4677,40.5002,40.4272,40.4434,11202.0
2016-07-18 14:00:00,49.84,49.91,49.79,49.88,19793.0,40.4515,40.5083,40.4109,40.484,19793.0
2016-07-18 14:30:00,49.92,49.92,49.78,49.84,24149.0,40.5164,40.5164,40.4028,40.4515,24149.0
2016-07-18 15:00:00,49.85,49.94,49.82,49.91,26064.0,40.4596,40.5327,40.4353,40.5083,26064.0
2016-07-18 15:30:00,49.91,49.97,49.89,49.92,78584.0,40.5083,40.557,40.4921,40.5164,78584.0
2016-07-19 09:30:00,49.53,49.53,48.61,49.2,43329.0,40.1999,40.1999,39.4532,39.9321,43329.0
2016-07-19 10:00:00,49.24,49.49,49.18,49.25,24138.0,39.9645,40.1674,39.9158,39.9726,24138.0
2016-07-19 10:30:00,49.25,49.28,49.15,49.18,21739.0,39.9726,39.997,39.8915,39.9158,21739.0
2016-07-19 11:00:00,49.24,49.31,49.15,49.16,27945.0,39.9645,40.0213,39.8915,39.8996,27945.0
2016-07-19 11:30:00,49.19,49.21,49.05,49.05,15716.0,39.9239,39.9402,39.8103,39.8103,15716.0
2016-07-19 12:00:00,49.04,49.04,48.94,49.01,10509.0,39.8022,39.8022,39.721,39.7779,10509.0
2016-07-19 12:30:00,49.0,49.13,48.98,49.09,15129.0,39.7697,39.8752,39.7535,39.8428,15129.0
2016-07-19 13:00:00,49.09,49.09,49.03,49.04,11334.0,39.8428,39.8428,39.7941,39.8022,11334.0
2016-07-19 13:30:00,49.03,49.09,48.97,48.99,17718.0,39.7941,39.8428,39.7454,39.7616,17718.0
2016-07-19 14:00:00,49.0,49.12,49.0,49.07,13219.0,39.7697,39.8671,39.7697,39.8265,13219.0
2016-07-19 14:30:00,49.07,49.16,49.06,49.06,16635.0,39.8265,39.8996,39.8184,39.8184,16635.0
2016-07-19 15:00:00,49.07,49.09,48.92,48.94,36864.0,39.8265,39.8428,39.7048,39.721,36864.0
2016-07-19 15:30:00,48.94,49.0,48.93,49.0,87253.0,39.721,39.7697,39.7129,39.7697,87253.0
2016-07-20 09:30:00,49.06,49.14,48.79,48.91,41396.0,39.8184,39.8834,39.5993,39.6967,41396.0
2016-07-20 10:00:00,48.95,49.29,48.79,49.18,35703.0,39.7292,40.0051,39.5993,39.9158,35703.0
2016-07-20 10:30:00,49.16,49.35,49.12,49.24,16136.0,39.8996,40.0538,39.8671,39.9645,16136.0
2016-07-20 11:00:00,49.23,49.25,49.13,49.18,20662.0,39.9564,39.9726,39.8752,39.9158,20662.0
2016-07-20 11:30:00,49.19,49.23,49.11,49.12,44030.0,39.9239,39.9564,39.859,39.8671,44030.0
2016-07-20 12:00:00,49.12,49.13,49.01,49.01,25532.0,39.8671,39.8752,39.7779,39.7779,25532.0
2016-07-20 12:30:00,49.04,49.05,48.99,49.02,14762.0,39.8022,39.8103,39.7616,39.786,14762.0
2016-07-20 13:00:00,49.02,49.1,49.01,49.1,19679.0,39.786,39.8509,39.7779,39.8509,19679.0
2016-07-20 13:30:00,49.1,49.19,49.1,49.17,20088.0,39.8509,39.9239,39.8509,39.9077,20088.0
2016-07-20 14:00:00,49.17,49.23,49.12,49.14,21142.0,39.9077,39.9564,39.8671,39.8834,21142.0
2016-07-20 14:30:00,49.15,49.16,48.97,48.97,33791.0,39.8915,39.8996,39.7454,39.7454,33791.0
2016-07-20 15:00:00,48.98,48.99,48.84,48.85,26616.0,39.7535,39.7616,39.6399,39.648,26616.0
2016-07-20 15:30:00,48.85,48.93,48.81,48.87,80948.0,39.648,39.7129,39.6155,39.6642,80948.0
2016-07-21 09:30:00,49.22,50.0,49.22,49.94,115132.0,39.9483,40.5814,39.9483,40.5327,115132.0
2016-07-21 10:00:00,49.95,49.99,49.66,49.77,60217.0,40.5408,40.5732,40.3054,40.3947,60217.0
2016-07-21 10:30:00,49.77,50.21,49.68,50.19,98204.0,40.3947,40.7518,40.3216,40.7356,98204.0
2016-07-21 11:00:00,50.19,50.21,49.91,49.96,52403.0,40.7356,40.7518,40.5083,40.5489,52403.0
2016-07-21 11:30:00,49.96,49.97,49.52,49.59,48764.0,40.5489,40.557,40.1918,40.2486,48764.0
2016-07-21 12:00:00,49.6,49.8,49.57,49.66,49073.0,40.2567,40.419,40.2324,40.3054,49073.0
2016-07-21 12:30:00,49.65,49.65,49.41,49.55,46547.0,40.2973,40.2973,40.1025,40.2161,46547.0
2016-07-21 13:00:00,49.56,49.6,49.34,49.34,34412.0,40.2242,40.2567,40.0457,40.0457,34412.0
2016-07-21 13:30:00,49.35,49.35,49.21,49.28,19792.0,40.0538,40.0538,39.9402,39.997,19792.0
2016-07-21 14:00:00,49.27,49.61,49.26,49.59,52474.0,39.9889,40.2648,39.9808,40.2486,52474.0
2016-07-21 14:30:00,49.59,49.63,49.48,49.59,63324.0,40.2486,40.2811,40.1593,40.2486,63324.0
2016-07-21 15:00:00,49.58,49.58,49.31,49.35,41508.0,40.2405,40.2405,40.0213,40.0538,41508.0
2016-07-21 15:30:00,49.36,49.41,49.31,49.31,91502.0,40.0619,40.1025,40.0213,40.0213,91502.0
2016-07-22 09:30:00,48.93,49.18,48.27,48.34,39259.0,39.7129,39.9158,39.1772,39.2341,39259.0
2016-07-22 10:00:00,48.33,48.48,47.94,48.08,77695.0,39.2259,39.3477,38.9094,39.023,77695.0
2016-07-22 10:30:00,48.11,48.2,48.05,48.14,60139.0,39.0474,39.1204,38.9987,39.0717,60139.0
2016-07-22 11:00:00,48.15,48.3,48.11,48.16,58380.0,39.0799,39.2016,39.0474,39.088,58380.0
2016-07-22 11:30:00,48.17,48.22,48.04,48.12,117736.0,39.0961,39.1367,38.9906,39.0555,117736.0
2016-07-22 12:00:00,48.12,48.56,48.1,48.56,65037.0,39.0555,39.4126,39.0393,39.4126,65037.0
2016-07-22 12:30:00,48.55,48.66,48.49,48.65,39162.0,39.4045,39.4938,39.3558,39.4857,39162.0
2016-07-22 13:00:00,48.65,48.69,48.52,48.52,30182.0,39.4857,39.5181,39.3802,39.3802,30182.0
2016-07-22 13:30:00,48.52,48.6,48.52,48.55,20315.0,39.3802,39.4451,39.3802,39.4045,20315.0
2016-07-22 14:00:00,48.55,48.6,48.48,48.5,37109.0,39.4045,39.4451,39.3477,39.3639,37109.0
2016-07-22 14:30:00,48.5,48.58,48.43,48.57,29019.0,39.3639,39.4289,39.3071,39.4207,29019.0
2016-07-22 15:00:00,48.58,48.6,48.52,48.54,41274.0,39.4289,39.4451,39.3802,39.3964,41274.0
2016-07-22 15:30:00,48.54,48.6,48.51,48.56,71743.0,39.3964,39.4451,39.372,39.4126,71743.0
2016-07-25 09:30:00,47.69,47.69,46.34,47.09,295066.0,38.7065,38.7065,37.6108,38.2195,295066.0
2016-07-25 10:00:00,47.1,47.18,46.8,47.07,190016.0,38.2276,38.2926,37.9842,38.2033,190016.0
2016-07-25 10:30:00,47.07,47.45,46.91,46.97,125245.0,38.2033,38.5117,38.0734,38.1221,125245.0
2016-07-25 11:00:00,46.98,47.13,46.68,46.74,55698.0,38.1302,38.252,37.8868,37.9355,55698.0
2016-07-25 11:30:00,46.75,46.87,46.7,46.81,35307.0,37.9436,38.041,37.903,37.9923,35307.0
2016-07-25 12:00:00,46.83,46.91,46.74,46.78,44230.0,38.0085,38.0734,37.9355,37.9679,44230.0
2016-07-25 12:30:00,46.77,46.87,46.77,46.85,29335.0,37.9598,38.041,37.9598,38.0247,29335.0
2016-07-25 13:00:00,46.85,46.9,46.75,46.9,16575.0,38.0247,38.0653,37.9436,38.0653,16575.0
2016-07-25 13:30:00,46.89,47.01,46.88,47.0,39107.0,38.0572,38.1546,38.0491,38.1465,39107.0
2016-07-25 14:00:00,47.0,47.11,46.97,47.05,56383.0,38.1465,38.2358,38.1221,38.1871,56383.0
2016-07-25 14:30:00,47.05,47.17,47.01,47.06,94942.0,38.1871,38.2845,38.1546,38.1952,94942.0
2016-07-25 15:00:00,47.08,47.23,47.08,47.19,72687.0,38.2114,38.3332,38.2114,38.3007,72687.0
2016-07-25 15:30:00,47.2,47.28,47.17,47.27,124800.0,38.3088,38.3737,38.2845,38.3656,124800.0
2016-07-26 09:30:00,47.59,48.61,47.59,48.46,46408.0,38.6253,39.4532,38.6253,39.3315,46408.0
2016-07-26 10:00:00,48.48,48.6,48.37,48.43,106475.0,39.3477,39.4451,39.2584,39.3071,106475.0
2016-07-26 10:30:00,48.44,48.53,48.21,48.21,56419.0,39.3152,39.3883,39.1286,39.1286,56419.0
2016-07-26 11:00:00,48.19,48.4,48.02,48.38,71565.0,39.1123,39.2828,38.9743,39.2665,71565.0
2016-07-26 11:30:00,48.33,48.5,48.31,48.48,94579.0,39.2259,39.3639,39.2097,39.3477,94579.0
2016-07-26 12:00:00,48.48,48.77,48.48,48.7,53182.0,39.3477,39.5831,39.3477,39.5262,53182.0
2016-07-26 12:30:00,48.68,48.7,48.61,48.63,17447.0,39.51,39.5262,39.4532,39.4694,17447.0
2016-07-26 13:00:00,48.62,48.62,48.46,48.46,21880.0,39.4613,39.4613,39.3315,39.3315,21880.0
2016-07-26 13:30:00,48.46,48.55,48.42,48.55,17020.0,39.3315,39.4045,39.299,39.4045,17020.0
2016-07-26 14:00:00,48.53,48.6,48.51,48.56,24590.0,39.3883,39.4451,39.372,39.4126,24590.0
2016-07-26 14:30:00,48.51,48.57,48.46,48.49,55736.0,39.372,39.4207,39.3315,39.3558,55736.0
2016-07-26 15:00:00,48.48,48.57,48.45,48.55,64813.0,39.3477,39.4207,39.3233,39.4045,64813.0
2016-07-26 15:30:00,48.55,48.55,48.35,48.4,176639.0,39.4045,39.4045,39.2422,39.2828,176639.0
2016-07-27 09:30:00,48.61,48.97,48.55,48.65,37566.0,39.4532,39.7454,39.4045,39.4857,37566.0
2016-07-27 10:00:00,48.64,48.66,48.43,48.51,35499.0,39.4776,39.4938,39.3071,39.372,35499.0
2016-07-27 10:30:00,48.5,48.57,48.35,48.51,30427.0,39.3639,39.4207,39.2422,39.372,30427.0
2016-07-27 11:00:00,48.49,48.62,48.45,48.57,57656.0,39.3558,39.4613,39.3233,39.4207,57656.0
2016-07-27 11:30:00,48.57,48.65,48.51,48.57,21015.0,39.4207,39.4857,39.372,39.4207,21015.0
2016-07-27 12:00:00,48.55,48.62,48.45,48.47,24275.0,39.4045,39.4613,39.3233,39.3396,24275.0
2016-07-27 12:30:00,48.47,48.64,48.44,48.56,19251.0,39.3396,39.4776,39.3152,39.4126,19251.0
2016-07-27 13:00:00,48.59,48.6,48.53,48.54,13154.0,39.437,39.4451,39.3883,39.3964,13154.0
2016-07-27 13:30:00,48.54,48.61,48.51,48.56,20672.0,39.3964,39.4532,39.372,39.4126,20672.0
2016-07-27 14:00:00,48.55,48.62,48.48,48.49,33437.0,39.4045,39.4613,39.3477,39.3558,33437.0
2016-07-27 14:30:00,48.49,48.54,48.45,48.5,24410.0,39.3558,39.3964,39.3233,39.3639,24410.0
2016-07-27 15:00:00,48.5,48.64,48.5,48.54,50735.0,39.3639,39.4776,39.3639,39.3964,50735.0
2016-07-27 15:30:00,48.53,48.58,48.45,48.47,162230.0,39.3883,39.4289,39.3233,39.3396,162230.0
2016-07-28 09:30:00,48.37,48.6,48.13,48.28,15996.0,39.2584,39.4451,39.0636,39.1854,15996.0
2016-07-28 10:00:00,48.31,48.37,48.08,48.1,21968.0,39.2097,39.2584,39.023,39.0393,21968.0
2016-07-28 10:30:00,48.11,48.25,48.0,48.0,20990.0,39.0474,39.161,38.9581,38.9581,20990.0
2016-07-28 11:00:00,47.99,48.09,47.98,48.05,19832.0,38.95,39.0312,38.9419,38.9987,19832.0
2016-07-28 11:30:00,48.05,48.11,47.94,48.11,11921.0,38.9987,39.0474,38.9094,39.0474,11921.0
2016-07-28 12:00:00,48.11,48.13,47.96,47.98,21219.0,39.0474,39.0636,38.9256,38.9419,21219.0
2016-07-28 12:30:00,47.97,47.98,47.91,47.96,15086.0,38.9338,38.9419,38.8851,38.9256,15086.0
2016-07-28 13:00:00,47.97,48.01,47.94,48.01,16496.0,38.9338,38.9662,38.9094,38.9662,16496.0
2016-07-28 13:30:00,48.02,48.11,47.99,48.07,14549.0,38.9743,39.0474,38.95,39.0149,14549.0
2016-07-28 14:00:00,48.07,48.08,47.94,48.0,20354.0,39.0149,39.023,38.9094,38.9581,20354.0
2016-07-28 14:30:00,48.0,48.1,48.0,48.06,18869.0,38.9581,39.0393,38.9581,39.0068,18869.0
2016-07-28 15:00:00,48.05,48.16,48.04,48.08,31628.0,38.9987,39.088,38.9906,39.023,31628.0
2016-07-28 15:30:00,48.08,48.14,47.94,47.96,106732.0,39.023,39.0717,38.9094,38.9256,106732.0
2016-07-29 09:30:00,47.82,48.02,47.65,47.82,39371.0,38.812,38.9743,38.674,38.812,39371.0
2016-07-29 10:00:00,47.8,47.92,47.67,47.87,42678.0,38.7958,38.8932,38.6903,38.8526,42678.0
2016-07-29 10:30:00,47.89,48.28,47.89,48.2,48252.0,38.8688,39.1854,38.8688,39.1204,48252.0
2016-07-29 11:00:00,48.19,48.48,48.15,48.46,47959.0,39.1123,39.3477,39.0799,39.3315,47959.0
2016-07-29 11:30:00,48.41,48.51,48.39,48.43,16109.0,39.2909,39.372,39.2746,39.3071,16109.0
2016-07-29 12:00:00,48.44,48.47,48.35,48.35,19535.0,39.3152,39.3396,39.2422,39.2422,19535.0
2016-07-29 12:30:00,48.35,48.37,48.2,48.21,22089.0,39.2422,39.2584,39.1204,39.1286,22089.0
2016-07-29 13:00:00,48.2,48.26,48.16,48.17,23032.0,39.1204,39.1691,39.088,39.0961,23032.0
2016-07-29 13:30:00,48.17,48.29,48.16,48.28,13409.0,39.0961,39.1935,39.088,39.1854,13409.0
2016-07-29 14:00:00,48.28,48.28,48.18,48.21,25137.0,39.1854,39.1854,39.1042,39.1286,25137.0
2016-07-29 14:30:00,48.21,48.21,48.08,48.15,21898.0,39.1286,39.1286,39.023,39.0799,21898.0
2016-07-29 15:00:00,48.16,48.19,48.11,48.19,24173.0,39.088,39.1123,39.0474,39.1123,24173.0
2016-07-29 15:30:00,48.19,48.29,48.14,48.15,73553.0,39.1123,39.1935,39.0717,39.0799,73553.0
2016-08-01 09:30:00,48.05,48.27,47.65,48.27,37451.0,38.9987,39.1772,38.674,39.1772,37451.0
2016-08-01 10:00:00,48.27,48.66,48.23,48.65,48123.0,39.1772,39.4938,39.1448,39.4857,48123.0
2016-08-01 10:30:00,48.65,48.76,48.43,48.69,41086.0,39.4857,39.5749,39.3071,39.5181,41086.0
2016-08-01 11:00:00,48.68,48.83,48.68,48.72,29926.0,39.51,39.6318,39.51,39.5425,29926.0
2016-08-01 11:30:00,48.71,48.81,48.54,48.56,47956.0,39.5344,39.6155,39.3964,39.4126,47956.0
2016-08-01 12:00:00,48.56,48.61,48.24,48.32,35044.0,39.4126,39.4532,39.1529,39.2178,35044.0
2016-08-01 12:30:00,48.31,48.38,48.24,48.24,18895.0,39.2097,39.2665,39.1529,39.1529,18895.0
2016-08-01 13:00:00,48.23,48.24,48.1,48.15,58733.0,39.1448,39.1529,39.0393,39.0799,58733.0
2016-08-01 13:30:00,48.14,48.14,48.01,48.11,22785.0,39.0717,39.0717,38.9662,39.0474,22785.0
2016-08-01 14:00:00,48.1,48.25,48.1,48.17,42459.0,39.0393,39.161,39.0393,39.0961,42459.0
2016-08-01 14:30:00,48.16,48.29,48.16,48.26,37223.0,39.088,39.1935,39.088,39.1691,37223.0
2016-08-01 15:00:00,48.25,48.33,48.18,48.22,49879.0,39.161,39.2259,39.1042,39.1367,49879.0
2016-08-01 15:30:00,48.2,48.46,48.19,48.41,177731.0,39.1204,39.3315,39.1123,39.2909,177731.0
2016-08-02 09:30:00,48.35,48.48,48.16,48.35,29592.0,39.2422,39.3477,39.088,39.2422,29592.0
2016-08-02 10:00:00,48.35,48.41,48.28,48.4,49323.0,39.2422,39.2909,39.1854,39.2828,49323.0
2016-08-02 10:30:00,48.41,48.41,48.01,48.02,54103.0,39.2909,39.2909,38.9662,38.9743,54103.0
2016-08-02 11:00:00,48.01,48.17,48.01,48.09,27751.0,38.9662,39.0961,38.9662,39.0312,27751.0
2016-08-02 11:30:00,48.08,48.11,47.99,48.01,27717.0,39.023,39.0474,38.95,38.9662,27717.0
2016-08-02 12:00:00,48.03,48.07,47.95,48.07,34118.0,38.9825,39.0149,38.9175,39.0149,34118.0
2016-08-02 12:30:00,48.07,48.07,47.84,47.87,27104.0,39.0149,39.0149,38.8282,38.8526,27104.0
2016-08-02 13:00:00,47.87,47.98,47.78,47.96,40369.0,38.8526,38.9419,38.7796,38.9256,40369.0
2016-08-02 13:30:00,47.93,47.94,47.83,47.84,20811.0,38.9013,38.9094,38.8201,38.8282,20811.0
2016-08-02 14:00:00,47.83,47.88,47.77,47.87,34755.0,38.8201,38.8607,38.7714,38.8526,34755.0
2016-08-02 14:30:00,47.87,47.94,47.83,47.87,22382.0,38.8526,38.9094,38.8201,38.8526,22382.0
2016-08-02 15:00:00,47.87,48.05,47.87,48.03,57131.0,38.8526,38.9987,38.8526,38.9825,57131.0
2016-08-02 15:30:00,48.04,48.08,47.99,48.05,139849.0,38.9906,39.023,38.95,38.9987,139849.0
2016-08-03 09:30:00,48.0,48.24,47.81,48.18,38816.0,38.9581,39.1529,38.8039,39.1042,38816.0
2016-08-03 10:00:00,48.18,48.55,48.12,48.53,45563.0,39.1042,39.4045,39.0555,39.3883,45563.0
2016-08-03 10:30:00,48.52,48.59,48.4,48.54,46539.0,39.3802,39.437,39.2828,39.3964,46539.0
2016-08-03 11:00:00,48.55,48.77,48.49,48.76,52673.0,39.4045,39.5831,39.3558,39.5749,52673.0
2016-08-03 11:30:00,48.76,48.81,48.63,48.8,28261.0,39.5749,39.6155,39.4694,39.6074,28261.0
2016-08-03 12:00:00,48.79,48.91,48.77,48.89,43775.0,39.5993,39.6967,39.5831,39.6805,43775.0
2016-08-03 12:30:00,48.89,49.13,48.84,49.1,60460.0,39.6805,39.8752,39.6399,39.8509,60460.0
2016-08-03 13:00:00,49.1,49.12,48.97,49.07,89763.0,39.8509,39.8671,39.7454,39.8265,89763.0
2016-08-03 13:30:00,49.05,49.12,48.95,48.97,60100.0,39.8103,39.8671,39.7292,39.7454,60100.0
2016-08-03 14:00:00,48.99,49.03,48.76,48.77,68886.0,39.7616,39.7941,39.5749,39.5831,68886.0
2016-08-03 14:30:00,48.76,48.82,48.73,48.78,46055.0,39.5749,39.6236,39.5506,39.5912,46055.0
2016-08-03 15:00:00,48.77,48.79,48.68,48.78,68312.0,39.5831,39.5993,39.51,39.5912,68312.0
2016-08-03 15:30:00,48.78,48.81,48.54,48.8,250606.0,39.5912,39.6155,39.3964,39.6074,250606.0
2016-08-04 09:30:00,48.79,49.71,48.62,48.82,126374.0,39.5993,40.346,39.4613,39.6236,126374.0
2016-08-04 10:00:00,48.83,49.11,47.69,48.31,212117.0,39.6318,39.859,38.7065,39.2097,212117.0
2016-08-04 10:30:00,48.31,48.38,46.93,47.54,160008.0,39.2097,39.2665,38.0897,38.5848,160008.0
2016-08-04 11:00:00,47.52,48.18,47.37,47.98,141319.0,38.5685,39.1042,38.4468,38.9419,141319.0
2016-08-04 11:30:00,47.96,48.03,47.82,47.94,52265.0,38.9256,38.9825,38.812,38.9094,52265.0
2016-08-04 12:00:00,47.91,48.11,47.65,47.75,58381.0,38.8851,39.0474,38.674,38.7552,58381.0
2016-08-04 12:30:00,47.77,47.9,47.48,47.56,58659.0,38.7714,38.8769,38.5361,38.601,58659.0
2016-08-04 13:00:00,47.57,47.65,47.2,47.36,73363.0,38.6091,38.674,38.3088,38.4387,73363.0
2016-08-04 13:30:00,47.38,47.42,46.81,46.84,81337.0,38.4549,38.4874,37.9923,38.0166,81337.0
2016-08-04 14:00:00,46.84,47.2,46.84,46.88,85239.0,38.0166,38.3088,38.0166,38.0491,85239.0
2016-08-04 14:30:00,46.87,47.37,46.87,47.32,88472.0,38.041,38.4468,38.041,38.4062,88472.0
2016-08-04 15:00:00,47.3,47.31,46.89,47.01,124007.0,38.39,38.3981,38.0572,38.1546,124007.0
2016-08-04 15:30:00,47.03,47.08,46.75,46.84,233110.0,38.1708,38.2114,37.9436,38.0166,233110.0
2016-08-05 09:30:00,46.87,47.86,46.87,47.61,123390.0,38.041,38.8445,38.041,38.6416,123390.0
2016-08-05 10:00:00,47.61,48.04,47.58,48.04,83833.0,38.6416,38.9906,38.6172,38.9906,83833.0
2016-08-05 10:30:00,48.03,48.19,47.97,48.09,44893.0,38.9825,39.1123,38.9338,39.0312,44893.0
2016-08-05 11:00:00,48.09,48.22,48.05,48.11,25358.0,39.0312,39.1367,38.9987,39.0474,25358.0
2016-08-05 11:30:00,48.12,48.26,48.07,48.08,27665.0,39.0555,39.1691,39.0149,39.023,27665.0
2016-08-05 12:00:00,48.08,48.31,48.08,48.25,28221.0,39.023,39.2097,39.023,39.161,28221.0
2016-08-05 12:30:00,48.25,48.3,48.23,48.28,26826.0,39.161,39.2016,39.1448,39.1854,26826.0
2016-08-05 13:00:00,48.28,48.31,48.21,48.27,40561.0,39.1854,39.2097,39.1286,39.1772,40561.0
2016-08-05 13:30:00,48.26,48.48,48.26,48.47,45984.0,39.1691,39.3477,39.1691,39.3396,45984.0
2016-08-05 14:00:00,48.48,48.48,48.41,48.41,31761.0,39.3477,39.3477,39.2909,39.2909,31761.0
2016-08-05 14:30:00,48.41,48.45,48.37,48.44,34539.0,39.2909,39.3233,39.2584,39.3152,34539.0
2016-08-05 15:00:00,48.44,48.56,48.43,48.51,59855.0,39.3152,39.4126,39.3071,39.372,59855.0
2016-08-05 15:30:00,48.5,48.52,48.38,48.44,120961.0,39.3639,39.3802,39.2665,39.3152,120961.0
2016-08-08 09:30:00,48.65,49.04,48.45,48.62,68979.0,39.4857,39.8022,39.3233,39.4613,68979.0
2016-08-08 10:00:00,48.63,48.66,48.36,48.4,89320.0,39.4694,39.4938,39.2503,39.2828,89320.0
2016-08-08 10:30:00,48.38,48.62,48.33,48.62,99860.0,39.2665,39.4613,39.2259,39.4613,99860.0
2016-08-08 11:00:00,48.62,48.72,48.51,48.69,45076.0,39.4613,39.5425,39.372,39.5181,45076.0
2016-08-08 11:30:00,48.7,48.88,48.68,48.87,47001.0,39.5262,39.6723,39.51,39.6642,47001.0
2016-08-08 12:00:00,48.88,48.88,48.7,48.85,28887.0,39.6723,39.6723,39.5262,39.648,28887.0
2016-08-08 12:30:00,48.84,49.04,48.84,48.99,45487.0,39.6399,39.8022,39.6399,39.7616,45487.0
2016-08-08 13:00:00,48.99,49.14,48.95,49.12,58202.0,39.7616,39.8834,39.7292,39.8671,58202.0
2016-08-08 13:30:00,49.13,49.14,48.97,49.04,27328.0,39.8752,39.8834,39.7454,39.8022,27328.0
2016-08-08 14:00:00,49.03,49.11,49.02,49.05,29492.0,39.7941,39.859,39.786,39.8103,29492.0
2016-08-08 14:30:00,49.05,49.15,49.05,49.09,33498.0,39.8103,39.8915,39.8103,39.8428,33498.0
2016-08-08 15:00:00,49.09,49.1,49.0,49.07,64468.0,39.8428,39.8509,39.7697,39.8265,64468.0
2016-08-08 15:30:00,49.06,49.16,49.03,49.14,155231.0,39.8184,39.8996,39.7941,39.8834,155231.0
2016-08-09 09:30:00,49.11,49.56,49.03,49.12,85918.0,39.859,40.2242,39.7941,39.8671,85918.0
2016-08-09 10:00:00,49.14,49.18,48.78,48.8,64077.0,39.8834,39.9158,39.5912,39.6074,64077.0
2016-08-09 10:30:00,48.81,48.87,48.52,48.53,102364.0,39.6155,39.6642,39.3802,39.3883,102364.0
2016-08-09 11:00:00,48.54,48.56,48.17,48.35,154779.0,39.3964,39.4126,39.0961,39.2422,154779.0
2016-08-09 11:30:00,48.36,48.54,48.3,48.43,83183.0,39.2503,39.3964,39.2016,39.3071,83183.0
2016-08-09 12:00:00,48.43,48.59,48.4,48.52,105625.0,39.3071,39.437,39.2828,39.3802,105625.0
2016-08-09 12:30:00,48.52,48.8,48.52,48.76,55380.0,39.3802,39.6074,39.3802,39.5749,55380.0
2016-08-09 13:00:00,48.76,48.77,48.62,48.64,103712.0,39.5749,39.5831,39.4613,39.4776,103712.0
2016-08-09 13:30:00,48.64,48.65,48.49,48.51,41838.0,39.4776,39.4857,39.3558,39.372,41838.0
2016-08-09 14:00:00,48.5,48.67,48.49,48.58,46395.0,39.3639,39.5019,39.3558,39.4289,46395.0
2016-08-09 14:30:00,48.59,48.64,48.49,48.62,43987.0,39.437,39.4776,39.3558,39.4613,43987.0
2016-08-09 15:00:00,48.62,48.74,48.58,48.65,54101.0,39.4613,39.5587,39.4289,39.4857,54101.0
2016-08-09 15:30:00,48.63,48.84,48.63,48.75,121976.0,39.4694,39.6399,39.4694,39.5668,121976.0
2016-08-10 09:30:00,48.96,49.16,48.75,48.84,46454.0,39.7373,39.8996,39.5668,39.6399,46454.0
2016-08-10 10:00:00,48.84,48.84,48.43,48.45,43696.0,39.6399,39.6399,39.3071,39.3233,43696.0
2016-08-10 10:30:00,48.49,48.72,48.49,48.72,22217.0,39.3558,39.5425,39.3558,39.5425,22217.0
2016-08-10 11:00:00,48.73,48.79,48.46,48.57,28089.0,39.5506,39.5993,39.3315,39.4207,28089.0
2016-08-10 11:30:00,48.55,48.56,48.4,48.44,18634.0,39.4045,39.4126,39.2828,39.3152,18634.0
2016-08-10 12:00:00,48.43,48.44,48.26,48.26,25358.0,39.3071,39.3152,39.1691,39.1691,25358.0
2016-08-10 12:30:00,48.28,48.32,48.14,48.14,20063.0,39.1854,39.2178,39.0717,39.0717,20063.0
2016-08-10 13:00:00,48.15,48.2,48.11,48.14,24117.0,39.0799,39.1204,39.0474,39.0717,24117.0
2016-08-10 13:30:00,48.14,48.14,47.98,47.98,48715.0,39.0717,39.0717,38.9419,38.9419,48715.0
2016-08-10 14:00:00,47.98,48.16,47.98,47.99,39655.0,38.9419,39.088,38.9419,38.95,39655.0
2016-08-10 14:30:00,47.99,48.01,47.86,47.88,44887.0,38.95,38.9662,38.8445,38.8607,44887.0
2016-08-10 15:00:00,47.89,47.94,47.82,47.84,50105.0,38.8688,38.9094,38.812,38.8282,50105.0
2016-08-10 15:30:00,47.85,47.9,47.76,47.89,123125.0,38.8364,38.8769,38.7633,38.8688,123125.0
2016-08-11 09:30:00,48.12,48.23,47.73,47.85,89330.0,39.1613,39.2508,38.8439,38.9415,89330.0
2016-08-11 10:00:00,47.86,47.96,47.74,47.94,56327.0,38.9497,39.0311,38.852,39.0148,56327.0
2016-08-11 10:30:00,47.91,48.02,47.82,47.91,26900.0,38.9904,39.0799,38.9171,38.9904,26900.0
2016-08-11 11:00:00,47.93,48.02,47.84,47.98,37611.0,39.0067,39.0799,38.9334,39.0473,37611.0
2016-08-11 11:30:00,47.99,48.12,47.99,48.0,55875.0,39.0555,39.1613,39.0555,39.0636,55875.0
2016-08-11 12:00:00,48.01,48.07,47.98,48.01,28441.0,39.0718,39.1206,39.0473,39.0718,28441.0
2016-08-11 12:30:00,48.01,48.08,48.01,48.05,32522.0,39.0718,39.1287,39.0718,39.1043,32522.0
2016-08-11 13:00:00,48.05,48.16,48.04,48.08,33781.0,39.1043,39.1938,39.0962,39.1287,33781.0
2016-08-11 13:30:00,48.1,48.17,48.1,48.14,19055.0,39.145,39.202,39.145,39.1776,19055.0
2016-08-11 14:00:00,48.14,48.25,48.13,48.14,23095.0,39.1776,39.2671,39.1694,39.1776,23095.0
2016-08-11 14:30:00,48.14,48.18,47.91,47.93,40812.0,39.1776,39.2101,38.9904,39.0067,40812.0
2016-08-11 15:00:00,47.94,48.02,47.93,47.96,33289.0,39.0148,39.0799,39.0067,39.0311,33289.0
2016-08-11 15:30:00,47.95,48.1,47.95,48.01,97685.0,39.0229,39.145,39.0229,39.0718,97685.0
2016-08-12 09:30:00,48.0,48.23,47.94,48.11,50757.0,39.0636,39.2508,39.0148,39.1531,50757.0
2016-08-12 10:00:00,48.09,48.24,48.09,48.14,16200.0,39.1369,39.2589,39.1369,39.1776,16200.0
2016-08-12 10:30:00,48.13,48.17,48.06,48.08,53811.0,39.1694,39.202,39.1124,39.1287,53811.0
2016-08-12 11:00:00,48.08,48.12,48.04,48.12,18953.0,39.1287,39.1613,39.0962,39.1613,18953.0
2016-08-12 11:30:00,48.13,48.13,47.88,47.9,19350.0,39.1694,39.1694,38.966,38.9822,19350.0
2016-08-12 12:00:00,47.88,47.91,47.15,47.19,214011.0,38.966,38.9904,38.3719,38.4044,214011.0
2016-08-12 12:30:00,47.2,47.25,47.15,47.23,42943.0,38.4126,38.4533,38.3719,38.437,42943.0
2016-08-12 13:00:00,47.22,47.22,47.06,47.18,39702.0,38.4288,38.4288,38.2986,38.3963,39702.0
2016-08-12 13:30:00,47.19,47.25,47.11,47.13,15221.0,38.4044,38.4533,38.3393,38.3556,15221.0
2016-08-12 14:00:00,47.14,47.17,47.09,47.12,63541.0,38.3637,38.3881,38.323,38.3475,63541.0
2016-08-12 14:30:00,47.12,47.2,47.1,47.13,44451.0,38.3475,38.4126,38.3312,38.3556,44451.0
2016-08-12 15:00:00,47.13,47.18,47.12,47.15,40156.0,38.3556,38.3963,38.3475,38.3719,40156.0
2016-08-12 15:30:00,47.15,47.2,47.09,47.14,136872.0,38.3719,38.4126,38.323,38.3637,136872.0
2016-08-15 09:30:00,47.34,47.73,47.34,47.61,28486.0,38.5265,38.8439,38.5265,38.7462,28486.0
2016-08-15 10:00:00,47.66,47.86,47.53,47.74,65524.0,38.7869,38.9497,38.6811,38.852,65524.0
2016-08-15 10:30:00,47.77,47.87,47.7,47.71,17316.0,38.8764,38.9578,38.8195,38.8276,17316.0
2016-08-15 11:00:00,47.72,47.72,47.47,47.59,21610.0,38.8357,38.8357,38.6323,38.73,21610.0
2016-08-15 11:30:00,47.6,47.63,47.48,47.51,16359.0,38.7381,38.7625,38.6404,38.6648,16359.0
2016-08-15 12:00:00,47.52,47.67,47.51,47.62,20882.0,38.673,38.7951,38.6648,38.7544,20882.0
2016-08-15 12:30:00,47.63,47.84,47.63,47.81,16609.0,38.7625,38.9334,38.7625,38.909,16609.0
2016-08-15 13:00:00,47.82,47.85,47.78,47.8,14060.0,38.9171,38.9415,38.8846,38.9009,14060.0
2016-08-15 13:30:00,47.81,47.86,47.77,47.77,12735.0,38.909,38.9497,38.8764,38.8764,12735.0
2016-08-15 14:00:00,47.78,47.85,47.78,47.85,20734.0,38.8846,38.9415,38.8846,38.9415,20734.0
2016-08-15 14:30:00,47.85,47.88,47.61,47.73,52552.0,38.9415,38.966,38.7462,38.8439,52552.0
2016-08-15 15:00:00,47.76,47.83,47.73,47.81,27146.0,38.8683,38.9253,38.8439,38.909,27146.0
2016-08-15 15:30:00,47.82,47.88,47.78,47.83,85814.0,38.9171,38.966,38.8846,38.9253,85814.0
2016-08-16 09:30:00,47.76,47.87,47.49,47.67,41673.0,38.8683,38.9578,38.6486,38.7951,41673.0
2016-08-16 10:00:00,47.73,47.82,47.55,47.61,11554.0,38.8439,38.9171,38.6974,38.7462,11554.0
2016-08-16 10:30:00,47.59,47.65,47.5,47.5,22210.0,38.73,38.7788,38.6567,38.6567,22210.0
2016-08-16 11:00:00,47.49,47.61,47.48,47.52,23175.0,38.6486,38.7462,38.6404,38.673,23175.0
2016-08-16 11:30:00,47.54,47.67,47.51,47.65,19963.0,38.6893,38.7951,38.6648,38.7788,19963.0
2016-08-16 12:00:00,47.62,47.66,47.56,47.56,16912.0,38.7544,38.7869,38.7055,38.7055,16912.0
2016-08-16 12:30:00,47.58,47.58,47.49,47.55,12286.0,38.7218,38.7218,38.6486,38.6974,12286.0
2016-08-16 13:00:00,47.54,47.59,47.52,47.53,18075.0,38.6893,38.73,38.673,38.6811,18075.0
2016-08-16 13:30:00,47.54,47.58,47.44,47.45,23874.0,38.6893,38.7218,38.6079,38.616,23874.0
2016-08-16 14:00:00,47.46,47.53,47.43,47.48,19154.0,38.6242,38.6811,38.5997,38.6404,19154.0
2016-08-16 14:30:00,47.48,47.69,47.47,47.66,32178.0,38.6404,38.8113,38.6323,38.7869,32178.0
2016-08-16 15:00:00,47.65,47.7,47.62,47.69,34681.0,38.7788,38.8195,38.7544,38.8113,34681.0
2016-08-16 15:30:00,47.7,47.75,47.59,47.62,85696.0,38.8195,38.8602,38.73,38.7544,85696.0
2016-08-17 09:30:00,47.54,47.67,47.31,47.33,27159.0,38.6893,38.7951,38.5021,38.5184,27159.0
2016-08-17 10:00:00,47.31,47.47,47.31,47.41,22961.0,38.5021,38.6323,38.5021,38.5835,22961.0
2016-08-17 10:30:00,47.43,47.49,47.13,47.17,53086.0,38.5997,38.6486,38.3556,38.3881,53086.0
2016-08-17 11:00:00,47.15,47.22,47.1,47.13,22416.0,38.3719,38.4288,38.3312,38.3556,22416.0
2016-08-17 11:30:00,47.14,47.19,47.06,47.16,24618.0,38.3637,38.4044,38.2986,38.38,24618.0
2016-08-17 12:00:00,47.17,47.26,47.12,47.26,17459.0,38.3881,38.4614,38.3475,38.4614,17459.0
2016-08-17 12:30:00,47.26,47.33,47.21,47.3,18306.0,38.4614,38.5184,38.4207,38.4939,18306.0
2016-08-17 13:00:00,47.29,47.32,47.21,47.21,12819.0,38.4858,38.5102,38.4207,38.4207,12819.0
2016-08-17 13:30:00,47.21,47.22,47.11,47.11,17864.0,38.4207,38.4288,38.3393,38.3393,17864.0
2016-08-17 14:00:00,47.12,47.25,47.03,47.15,34168.0,38.3475,38.4533,38.2742,38.3719,34168.0
2016-08-17 14:30:00,47.15,47.15,47.0,47.13,35565.0,38.3719,38.3719,38.2498,38.3556,35565.0
2016-08-17 15:00:00,47.13,47.14,47.0,47.02,48531.0,38.3556,38.3637,38.2498,38.2661,48531.0
2016-08-17 15:30:00,47.03,47.08,46.94,46.98,192337.0,38.2742,38.3149,38.201,38.2335,192337.0
2016-08-18 09:30:00,47.0,47.3,46.83,46.94,41921.0,38.2498,38.4939,38.1114,38.201,41921.0
2016-08-18 10:00:00,46.95,47.21,46.93,47.14,24985.0,38.2091,38.4207,38.1928,38.3637,24985.0
2016-08-18 10:30:00,47.16,47.28,47.14,47.24,31540.0,38.38,38.4777,38.3637,38.4451,31540.0
2016-08-18 11:00:00,47.23,47.3,47.18,47.18,28526.0,38.437,38.4939,38.3963,38.3963,28526.0
2016-08-18 11:30:00,47.2,47.23,47.06,47.06,19577.0,38.4126,38.437,38.2986,38.2986,19577.0
2016-08-18 12:00:00,47.04,47.05,46.93,46.96,27030.0,38.2823,38.2905,38.1928,38.2172,27030.0
2016-08-18 12:30:00,46.97,47.04,46.87,46.89,47499.0,38.2254,38.2823,38.144,38.1603,47499.0
2016-08-18 13:00:00,46.87,46.92,46.8,46.85,49954.0,38.144,38.1847,38.087,38.1277,49954.0
2016-08-18 13:30:00,46.86,46.92,46.8,46.82,33439.0,38.1359,38.1847,38.087,38.1033,33439.0
2016-08-18 14:00:00,46.83,46.89,46.81,46.84,33401.0,38.1114,38.1603,38.0952,38.1196,33401.0
2016-08-18 14:30:00,46.84,46.85,46.76,46.76,45296.0,38.1196,38.1277,38.0545,38.0545,45296.0
2016-08-18 15:00:00,46.76,46.77,46.68,46.68,59131.0,38.0545,38.0626,37.9894,37.9894,59131.0
2016-08-18 15:30:00,46.68,46.75,46.6,46.65,279236.0,37.9894,38.0463,37.9243,37.965,279236.0
2016-08-19 09:30:00,47.18,47.54,46.82,47.1,165732.0,38.3963,38.6893,38.1033,38.3312,165732.0
2016-08-19 10:00:00,47.12,47.25,46.98,47.11,131542.0,38.3475,38.4533,38.2335,38.3393,131542.0
2016-08-19 10:30:00,47.14,48.01,47.14,48.0,173792.0,38.3637,39.0718,38.3637,39.0636,173792.0
2016-08-19 11:00:00,47.97,49.45,47.94,49.44,273219.0,39.0392,40.2437,39.0148,40.2355,273219.0
2016-08-19 11:30:00,49.42,49.44,48.96,49.43,102814.0,40.2193,40.2355,39.8449,40.2274,102814.0
2016-08-19 12:00:00,49.43,49.87,49.2,49.74,129314.0,40.2274,40.5855,40.0402,40.4797,129314.0
2016-08-19 12:30:00,49.74,49.87,49.56,49.67,62283.0,40.4797,40.5855,40.3332,40.4227,62283.0
2016-08-19 13:00:00,49.66,49.66,49.16,49.19,121749.0,40.4146,40.4146,40.0077,40.0321,121749.0
2016-08-19 13:30:00,49.21,49.65,49.17,49.39,96964.0,40.0483,40.4064,40.0158,40.1948,96964.0
2016-08-19 14:00:00,49.39,49.61,49.18,49.19,79470.0,40.1948,40.3739,40.0239,40.0321,79470.0
2016-08-19 14:30:00,49.18,49.74,49.11,49.73,117554.0,40.0239,40.4797,39.967,40.4715,117554.0
2016-08-19 15:00:00,49.73,50.06,49.69,49.91,143380.0,40.4715,40.7401,40.439,40.618,143380.0
2016-08-19 15:30:00,49.92,50.1,49.84,49.85,430862.0,40.6262,40.7727,40.5611,40.5692,430862.0
2016-08-22 09:30:00,49.38,49.91,49.0,49.34,64638.0,40.1867,40.618,39.8774,40.1541,64638.0
2016-08-22 10:00:00,49.39,49.58,49.06,49.3,86023.0,40.1948,40.3495,39.9263,40.1216,86023.0
2016-08-22 10:30:00,49.31,49.51,49.18,49.34,74765.0,40.1297,40.2925,40.0239,40.1541,74765.0
2016-08-22 11:00:00,49.35,49.47,49.11,49.13,37783.0,40.1623,40.2599,39.967,39.9832,37783.0
2016-08-22 11:30:00,49.14,49.36,49.14,49.32,22769.0,39.9914,40.1704,39.9914,40.1379,22769.0
2016-08-22 12:00:00,49.32,49.32,48.93,49.05,59329.0,40.1379,40.1379,39.8205,39.9181,59329.0
2016-08-22 12:30:00,49.05,49.29,49.05,49.27,44686.0,39.9181,40.1135,39.9181,40.0972,44686.0
2016-08-22 13:00:00,49.27,49.39,49.25,49.3,48276.0,40.0972,40.1948,40.0809,40.1216,48276.0
2016-08-22 13:30:00,49.33,49.39,49.23,49.23,46803.0,40.146,40.1948,40.0646,40.0646,46803.0
2016-08-22 14:00:00,49.24,49.39,49.2,49.36,37375.0,40.0728,40.1948,40.0402,40.1704,37375.0
2016-08-22 14:30:00,49.35,49.5,49.31,49.48,31666.0,40.1623,40.2844,40.1297,40.2681,31666.0
2016-08-22 15:00:00,49.48,49.59,49.48,49.51,61737.0,40.2681,40.3576,40.2681,40.2925,61737.0
2016-08-22 15:30:00,49.51,49.58,49.46,49.49,124579.0,40.2925,40.3495,40.2518,40.2762,124579.0
2016-08-23 09:30:00,49.78,49.94,49.54,49.68,35616.0,40.5122,40.6424,40.3169,40.4308,35616.0
2016-08-23 10:00:00,49.69,49.85,49.5,49.5,39959.0,40.439,40.5692,40.2844,40.2844,39959.0
2016-08-23 10:30:00,49.5,49.51,49.38,49.46,34399.0,40.2844,40.2925,40.1867,40.2518,34399.0
2016-08-23 11:00:00,49.47,49.47,49.31,49.41,25304.0,40.2599,40.2599,40.1297,40.2111,25304.0
2016-08-23 11:30:00,49.42,49.51,49.36,49.4,27586.0,40.2193,40.2925,40.1704,40.203,27586.0
2016-08-23 12:00:00,49.41,49.51,49.4,49.47,23928.0,40.2111,40.2925,40.203,40.2599,23928.0
2016-08-23 12:30:00,49.48,49.58,49.48,49.52,21144.0,40.2681,40.3495,40.2681,40.3006,21144.0
2016-08-23 13:00:00,49.53,49.75,49.52,49.75,22137.0,40.3088,40.4878,40.3006,40.4878,22137.0
2016-08-23 13:30:00,49.76,49.78,49.64,49.68,28161.0,40.496,40.5122,40.3983,40.4308,28161.0
2016-08-23 14:00:00,49.69,49.78,49.67,49.72,26666.0,40.439,40.5122,40.4227,40.4634,26666.0
2016-08-23 14:30:00,49.74,49.74,49.62,49.7,22116.0,40.4797,40.4797,40.382,40.4471,22116.0
2016-08-23 15:00:00,49.69,49.73,49.63,49.69,31183.0,40.439,40.4715,40.3902,40.439,31183.0
2016-08-23 15:30:00,49.7,49.7,49.52,49.52,71218.0,40.4471,40.4471,40.3006,40.3006,71218.0
2016-08-24 09:30:00,49.45,49.54,49.19,49.51,31989.0,40.2437,40.3169,40.0321,40.2925,31989.0
2016-08-24 10:00:00,49.53,49.56,49.34,49.36,12250.0,40.3088,40.3332,40.1541,40.1704,12250.0
2016-08-24 10:30:00,49.34,49.5,49.32,49.44,35042.0,40.1541,40.2844,40.1379,40.2355,35042.0
2016-08-24 11:00:00,49.43,49.48,49.28,49.36,36144.0,40.2274,40.2681,40.1053,40.1704,36144.0
2016-08-24 11:30:00,49.35,49.45,49.34,49.43,20524.0,40.1623,40.2437,40.1541,40.2274,20524.0
2016-08-24 12:00:00,49.43,49.48,49.35,49.36,16189.0,40.2274,40.2681,40.1623,40.1704,16189.0
2016-08-24 12:30:00,49.34,49.48,49.32,49.47,13610.0,40.1541,40.2681,40.1379,40.2599,13610.0
2016-08-24 13:00:00,49.46,49.46,49.38,49.42,12014.0,40.2518,40.2518,40.1867,40.2193,12014.0
2016-08-24 13:30:00,49.39,49.43,49.35,49.39,19707.0,40.1948,40.2274,40.1623,40.1948,19707.0
2016-08-24 14:00:00,49.38,49.38,49.22,49.27,27759.0,40.1867,40.1867,40.0565,40.0972,27759.0
2016-08-24 14:30:00,49.28,49.31,49.2,49.29,16591.0,40.1053,40.1297,40.0402,40.1135,16591.0
2016-08-24 15:00:00,49.29,49.3,49.14,49.16,55105.0,40.1135,40.1216,39.9914,40.0077,55105.0
2016-08-24 15:30:00,49.15,49.19,49.01,49.16,139537.0,39.9995,40.0321,39.8856,40.0077,139537.0
2016-08-25 09:30:00,49.13,49.13,48.32,48.36,69594.0,39.9832,39.9832,39.324,39.3566,69594.0
2016-08-25 10:00:00,48.36,48.5,48.3,48.37,64356.0,39.3566,39.4705,39.3078,39.3647,64356.0
2016-08-25 10:30:00,48.35,48.5,48.34,48.35,47540.0,39.3485,39.4705,39.3403,39.3485,47540.0
2016-08-25 11:00:00,48.36,48.65,48.36,48.61,27852.0,39.3566,39.5926,39.3566,39.5601,27852.0
2016-08-25 11:30:00,48.62,48.62,48.46,48.51,20459.0,39.5682,39.5682,39.438,39.4787,20459.0
2016-08-25 12:00:00,48.51,48.55,48.45,48.53,27795.0,39.4787,39.5112,39.4298,39.4949,27795.0
2016-08-25 12:30:00,48.54,48.59,48.46,48.47,20642.0,39.5031,39.5438,39.438,39.4461,20642.0
2016-08-25 13:00:00,48.49,48.59,48.48,48.59,25883.0,39.4624,39.5438,39.4543,39.5438,25883.0
2016-08-25 13:30:00,48.59,48.64,48.42,48.45,23611.0,39.5438,39.5845,39.4054,39.4298,23611.0
2016-08-25 14:00:00,48.46,48.52,48.4,48.46,17835.0,39.438,39.4868,39.3892,39.438,17835.0
2016-08-25 14:30:00,48.46,48.49,48.41,48.44,21729.0,39.438,39.4624,39.3973,39.4217,21729.0
2016-08-25 15:00:00,48.44,48.55,48.42,48.55,31328.0,39.4217,39.5112,39.4054,39.5112,31328.0
2016-08-25 15:30:00,48.54,48.61,48.51,48.58,102277.0,39.5031,39.5601,39.4787,39.5356,102277.0
2016-08-26 09:30:00,48.58,48.58,48.24,48.27,31454.0,39.5356,39.5356,39.2589,39.2834,31454.0
2016-08-26 10:00:00,48.27,48.79,48.2,48.77,58046.0,39.2834,39.7065,39.2264,39.6903,58046.0
2016-08-26 10:30:00,48.82,48.84,48.58,48.75,35934.0,39.731,39.7472,39.5356,39.674,35934.0
2016-08-26 11:00:00,48.74,48.75,48.61,48.68,28383.0,39.6659,39.674,39.5601,39.617,28383.0
2016-08-26 11:30:00,48.68,48.68,48.25,48.28,30864.0,39.617,39.617,39.2671,39.2915,30864.0
2016-08-26 12:00:00,48.28,48.29,47.9,48.08,27928.0,39.2915,39.2996,38.9822,39.1287,27928.0
2016-08-26 12:30:00,48.07,48.19,48.05,48.07,14475.0,39.1206,39.2182,39.1043,39.1206,14475.0
2016-08-26 13:00:00,48.05,48.07,47.96,48.06,26285.0,39.1043,39.1206,39.0311,39.1124,26285.0
2016-08-26 13:30:00,48.05,48.13,48.04,48.08,24273.0,39.1043,39.1694,39.0962,39.1287,24273.0
2016-08-26 14:00:00,48.08,48.14,47.84,47.88,18965.0,39.1287,39.1776,38.9334,38.966,18965.0
2016-08-26 14:30:00,47.88,47.9,47.77,47.88,33510.0,38.966,38.9822,38.8764,38.966,33510.0
2016-08-26 15:00:00,47.88,47.93,47.85,47.92,44031.0,38.966,39.0067,38.9415,38.9985,44031.0
2016-08-26 15:30:00,47.91,48.02,47.89,47.91,89349.0,38.9904,39.0799,38.9741,38.9904,89349.0
2016-08-29 09:30:00,48.07,48.21,47.85,48.11,17027.0,39.1206,39.2345,38.9415,39.1531,17027.0
2016-08-29 10:00:00,48.12,48.22,48.05,48.22,18266.0,39.1613,39.2427,39.1043,39.2427,18266.0
2016-08-29 10:30:00,48.22,48.39,48.18,48.36,17591.0,39.2427,39.381,39.2101,39.3566,17591.0
2016-08-29 11:00:00,48.37,48.47,48.37,48.47,16675.0,39.3647,39.4461,39.3647,39.4461,16675.0
2016-08-29 11:30:00,48.47,48.55,48.44,48.5,21647.0,39.4461,39.5112,39.4217,39.4705,21647.0
2016-08-29 12:00:00,48.49,48.53,48.45,48.49,11639.0,39.4624,39.4949,39.4298,39.4624,11639.0
2016-08-29 12:30:00,48.5,48.55,48.44,48.51,10589.0,39.4705,39.5112,39.4217,39.4787,10589.0
2016-08-29 13:00:00,48.48,48.64,48.48,48.63,13475.0,39.4543,39.5845,39.4543,39.5763,13475.0
2016-08-29 13:30:00,48.62,48.7,48.59,48.68,25548.0,39.5682,39.6333,39.5438,39.617,25548.0
2016-08-29 14:00:00,48.67,48.77,48.67,48.74,32628.0,39.6089,39.6903,39.6089,39.6659,32628.0
2016-08-29 14:30:00,48.73,48.78,48.66,48.7,46609.0,39.6577,39.6984,39.6007,39.6333,46609.0
2016-08-29 15:00:00,48.69,48.7,48.6,48.61,34022.0,39.6252,39.6333,39.5519,39.5601,34022.0
2016-08-29 15:30:00,48.61,48.62,48.46,48.56,120383.0,39.5601,39.5682,39.438,39.5194,120383.0
2016-08-30 09:30:00,48.81,48.9,48.39,48.76,70350.0,39.7228,39.7961,39.381,39.6821,70350.0
2016-08-30 10:00:00,48.77,48.78,48.66,48.78,42114.0,39.6903,39.6984,39.6007,39.6984,42114.0
2016-08-30 10:30:00,48.78,48.81,48.4,48.43,115042.0,39.6984,39.7228,39.3892,39.4136,115042.0
2016-08-30 11:00:00,48.41,48.87,48.39,48.85,67035.0,39.3973,39.7716,39.381,39.7554,67035.0
2016-08-30 11:30:00,48.85,48.99,48.77,48.98,38313.0,39.7554,39.8693,39.6903,39.8612,38313.0
2016-08-30 12:00:00,48.98,49.13,48.91,49.04,26160.0,39.8612,39.9832,39.8042,39.91,26160.0
2016-08-30 12:30:00,49.06,49.09,48.95,49.06,20905.0,39.9263,39.9507,39.8368,39.9263,20905.0
2016-08-30 13:00:00,49.05,49.08,48.9,48.95,24838.0,39.9181,39.9426,39.7961,39.8368,24838.0
2016-08-30 13:30:00,48.95,49.06,48.93,48.93,59596.0,39.8368,39.9263,39.8205,39.8205,59596.0
2016-08-30 14:00:00,48.94,48.94,48.55,48.64,123173.0,39.8286,39.8286,39.5112,39.5845,123173.0
2016-08-30 14:30:00,48.63,48.68,48.54,48.64,43850.0,39.5763,39.617,39.5031,39.5845,43850.0
2016-08-30 15:00:00,48.65,48.79,48.64,48.7,43618.0,39.5926,39.7065,39.5845,39.6333,43618.0
2016-08-30 15:30:00,48.69,48.84,48.69,48.84,192778.0,39.6252,39.7472,39.6252,39.7472,192778.0
2016-08-31 09:30:00,48.76,49.18,48.5,48.99,41885.0,39.6821,40.0239,39.4705,39.8693,41885.0
2016-08-31 10:00:00,49.0,49.03,48.88,48.92,57200.0,39.8774,39.9019,39.7798,39.8123,57200.0
2016-08-31 10:30:00,48.91,48.94,48.49,48.59,107802.0,39.8042,39.8286,39.4624,39.5438,107802.0
2016-08-31 11:00:00,48.57,48.58,48.21,48.29,41981.0,39.5275,39.5356,39.2345,39.2996,41981.0
2016-08-31 11:30:00,48.29,48.37,48.1,48.36,50344.0,39.2996,39.3647,39.145,39.3566,50344.0
2016-08-31 12:00:00,48.34,48.39,48.28,48.39,39451.0,39.3403,39.381,39.2915,39.381,39451.0
2016-08-31 12:30:00,48.38,48.44,48.31,48.39,14438.0,39.3729,39.4217,39.3159,39.381,14438.0
2016-08-31 13:00:00,48.38,48.38,48.23,48.29,17960.0,39.3729,39.3729,39.2508,39.2996,17960.0
2016-08-31 13:30:00,48.31,48.54,48.31,48.5,45501.0,39.3159,39.5031,39.3159,39.4705,45501.0
2016-08-31 14:00:00,48.48,48.6,48.46,48.52,32713.0,39.4543,39.5519,39.438,39.4868,32713.0
2016-08-31 14:30:00,48.53,48.53,48.42,48.43,45889.0,39.4949,39.4949,39.4054,39.4136,45889.0
2016-08-31 15:00:00,48.42,48.63,48.39,48.59,38558.0,39.4054,39.5763,39.381,39.5438,38558.0
2016-08-31 15:30:00,48.59,48.63,48.5,48.53,91359.0,39.5438,39.5763,39.4705,39.4949,91359.0
2016-09-01 09:30:00,48.58,48.83,48.55,48.83,33404.0,39.5356,39.7391,39.5112,39.7391,33404.0
2016-09-01 10:00:00,48.76,48.82,48.37,48.41,29395.0,39.6821,39.731,39.3647,39.3973,29395.0
2016-09-01 10:30:00,48.39,48.4,47.75,47.76,56909.0,39.381,39.3892,38.8602,38.8683,56909.0
2016-09-01 11:00:00,47.77,47.77,47.54,47.7,47332.0,38.8764,38.8764,38.6893,38.8195,47332.0
2016-09-01 11:30:00,47.7,47.81,47.61,47.68,28699.0,38.8195,38.909,38.7462,38.8032,28699.0
2016-09-01 12:00:00,47.68,47.74,47.59,47.65,40499.0,38.8032,38.852,38.73,38.7788,40499.0
2016-09-01 12:30:00,47.66,47.73,47.63,47.67,17267.0,38.7869,38.8439,38.7625,38.7951,17267.0
2016-09-01 13:00:00,47.66,47.79,47.66,47.75,11497.0,38.7869,38.8927,38.7869,38.8602,11497.0
2016-09-01 13:30:00,47.75,47.75,47.58,47.58,11459.0,38.8602,38.8602,38.7218,38.7218,11459.0
2016-09-01 14:00:00,47.59,47.59,47.41,47.47,26338.0,38.73,38.73,38.5835,38.6323,26338.0
2016-09-01 14:30:00,47.49,47.52,47.28,47.32,66314.0,38.6486,38.673,38.4777,38.5102,66314.0
2016-09-01 15:00:00,47.33,47.37,47.21,47.23,72294.0,38.5184,38.5509,38.4207,38.437,72294.0
2016-09-01 15:30:00,47.24,47.47,47.23,47.46,164748.0,38.4451,38.6323,38.437,38.6242,164748.0
2016-09-02 09:30:00,47.81,47.96,47.58,47.58,39640.0,38.909,39.0311,38.7218,38.7218,39640.0
2016-09-02 10:00:00,47.6,47.77,47.48,47.51,21985.0,38.7381,38.8764,38.6404,38.6648,21985.0
2016-09-02 10:30:00,47.55,47.59,47.36,47.37,39677.0,38.6974,38.73,38.5428,38.5509,39677.0
2016-09-02 11:00:00,47.39,47.43,47.29,47.37,44777.0,38.5672,38.5997,38.4858,38.5509,44777.0
2016-09-02 11:30:00,47.39,47.65,47.39,47.65,26560.0,38.5672,38.7788,38.5672,38.7788,26560.0
2016-09-02 12:00:00,47.67,47.78,47.61,47.61,18875.0,38.7951,38.8846,38.7462,38.7462,18875.0
2016-09-02 12:30:00,47.62,47.65,47.53,47.59,16539.0,38.7544,38.7788,38.6811,38.73,16539.0
2016-09-02 13:00:00,47.6,47.68,47.55,47.65,21932.0,38.7381,38.8032,38.6974,38.7788,21932.0
2016-09-02 13:30:00,47.64,47.64,47.44,47.48,22314.0,38.7706,38.7706,38.6079,38.6404,22314.0
2016-09-02 14:00:00,47.49,47.76,47.46,47.73,24310.0,38.6486,38.8683,38.6242,38.8439,24310.0
2016-09-02 14:30:00,47.74,47.74,47.59,47.67,16154.0,38.852,38.852,38.73,38.7951,16154.0
2016-09-02 15:00:00,47.65,47.66,47.52,47.54,32564.0,38.7788,38.7869,38.673,38.6893,32564.0
2016-09-02 15:30:00,47.55,47.6,47.49,47.6,91787.0,38.6974,38.7381,38.6486,38.7381,91787.0
2016-09-06 09:30:00,47.71,47.79,47.52,47.62,20496.0,38.8276,38.8927,38.673,38.7544,20496.0
2016-09-06 10:00:00,47.62,47.78,47.61,47.73,24574.0,38.7544,38.8846,38.7462,38.8439,24574.0
2016-09-06 10:30:00,47.71,47.83,47.68,47.71,23961.0,38.8276,38.9253,38.8032,38.8276,23961.0
2016-09-06 11:00:00,47.72,47.76,47.61,47.75,28536.0,38.8357,38.8683,38.7462,38.8602,28536.0
2016-09-06 11:30:00,47.76,47.92,47.74,47.89,25857.0,38.8683,38.9985,38.852,38.9741,25857.0
2016-09-06 12:00:00,47.91,47.94,47.84,47.84,16376.0,38.9904,39.0148,38.9334,38.9334,16376.0
2016-09-06 12:30:00,47.84,47.96,47.78,47.95,20194.0,38.9334,39.0311,38.8846,39.0229,20194.0
2016-09-06 13:00:00,47.94,48.08,47.9,48.04,50815.0,39.0148,39.1287,38.9822,39.0962,50815.0
2016-09-06 13:30:00,48.06,48.09,47.99,47.99,18016.0,39.1124,39.1369,39.0555,39.0555,18016.0
2016-09-06 14:00:00,47.98,48.0,47.87,47.87,37784.0,39.0473,39.0636,38.9578,38.9578,37784.0
2016-09-06 14:30:00,47.88,47.96,47.86,47.95,26094.0,38.966,39.0311,38.9497,39.0229,26094.0
2016-09-06 15:00:00,47.95,47.95,47.82,47.86,31892.0,39.0229,39.0229,38.9171,38.9497,31892.0
2016-09-06 15:30:00,47.85,48.0,47.83,47.94,124373.0,38.9415,39.0636,38.9253,39.0148,124373.0
2016-09-07 09:30:00,48.07,48.2,47.81,48.02,45709.0,39.1206,39.2264,38.909,39.0799,45709.0
2016-09-07 10:00:00,48.03,48.1,47.82,47.86,48633.0,39.088,39.145,38.9171,38.9497,48633.0
2016-09-07 10:30:00,47.9,47.91,47.46,47.63,52184.0,38.9822,38.9904,38.6242,38.7625,52184.0
2016-09-07 11:00:00,47.62,47.78,47.6,47.77,22495.0,38.7544,38.8846,38.7381,38.8764,22495.0
2016-09-07 11:30:00,47.77,47.98,47.77,47.94,40800.0,38.8764,39.0473,38.8764,39.0148,40800.0
2016-09-07 12:00:00,47.94,48.04,47.94,47.98,29739.0,39.0148,39.0962,39.0148,39.0473,29739.0
2016-09-07 12:30:00,47.98,48.14,47.98,48.13,12982.0,39.0473,39.1776,39.0473,39.1694,12982.0
2016-09-07 13:00:00,48.11,48.18,48.0,48.14,22142.0,39.1531,39.2101,39.0636,39.1776,22142.0
2016-09-07 13:30:00,48.13,48.17,48.05,48.16,18427.0,39.1694,39.202,39.1043,39.1938,18427.0
2016-09-07 14:00:00,48.15,48.22,48.06,48.19,20433.0,39.1857,39.2427,39.1124,39.2182,20433.0
2016-09-07 14:30:00,48.19,48.25,48.17,48.24,25198.0,39.2182,39.2671,39.202,39.2589,25198.0
2016-09-07 15:00:00,48.23,48.24,48.06,48.06,51130.0,39.2508,39.2589,39.1124,39.1124,51130.0
2016-09-07 15:30:00,48.05,48.08,48.0,48.07,93016.0,39.1043,39.1287,39.0636,39.1206,93016.0
2016-09-08 09:30:00,47.92,47.92,47.46,47.7,27591.0,38.9985,38.9985,38.6242,38.8195,27591.0
2016-09-08 10:00:00,47.69,47.69,47.51,47.65,24426.0,38.8113,38.8113,38.6648,38.7788,24426.0
2016-09-08 10:30:00,47.66,47.75,47.61,47.65,27909.0,38.7869,38.8602,38.7462,38.7788,27909.0
2016-09-08 11:00:00,47.65,47.9,47.65,47.84,25498.0,38.7788,38.9822,38.7788,38.9334,25498.0
2016-09-08 11:30:00,47.87,47.96,47.83,47.95,12769.0,38.9578,39.0311,38.9253,39.0229,12769.0
2016-09-08 12:00:00,47.97,47.98,47.82,47.83,15114.0,39.0392,39.0473,38.9171,38.9253,15114.0
2016-09-08 12:30:00,47.82,47.94,47.82,47.94,8642.0,38.9171,39.0148,38.9171,39.0148,8642.0
2016-09-08 13:00:00,47.93,47.96,47.91,47.91,11352.0,39.0067,39.0311,38.9904,38.9904,11352.0
2016-09-08 13:30:00,47.92,47.92,47.82,47.85,11432.0,38.9985,38.9985,38.9171,38.9415,11432.0
2016-09-08 14:00:00,47.85,47.9,47.84,47.87,17075.0,38.9415,38.9822,38.9334,38.9578,17075.0
2016-09-08 14:30:00,47.88,48.0,47.86,48.0,31150.0,38.966,39.0636,38.9497,39.0636,31150.0
2016-09-08 15:00:00,47.97,48.04,47.97,47.98,41061.0,39.0392,39.0962,39.0392,39.0473,41061.0
2016-09-08 15:30:00,47.98,48.15,47.89,48.09,159165.0,39.0473,39.1857,38.9741,39.1369,159165.0
2016-09-09 09:30:00,47.77,48.0,47.58,47.95,31410.0,38.8764,39.0636,38.7218,39.0229,31410.0
2016-09-09 10:00:00,47.95,47.96,47.58,47.58,19683.0,39.0229,39.0311,38.7218,38.7218,19683.0
2016-09-09 10:30:00,47.56,47.63,47.43,47.51,38694.0,38.7055,38.7625,38.5997,38.6648,38694.0
2016-09-09 11:00:00,47.54,47.62,47.43,47.62,32211.0,38.6893,38.7544,38.5997,38.7544,32211.0
2016-09-09 11:30:00,47.61,47.61,47.47,47.49,16675.0,38.7462,38.7462,38.6323,38.6486,16675.0
2016-09-09 12:00:00,47.49,47.53,47.44,47.52,36513.0,38.6486,38.6811,38.6079,38.673,36513.0
2016-09-09 12:30:00,47.52,47.52,47.44,47.47,24399.0,38.673,38.673,38.6079,38.6323,24399.0
2016-09-09 13:00:00,47.46,47.5,47.3,47.35,31344.0,38.6242,38.6567,38.4939,38.5346,31344.0
2016-09-09 13:30:00,47.35,47.35,47.21,47.25,20713.0,38.5346,38.5346,38.4207,38.4533,20713.0
2016-09-09 14:00:00,47.23,47.25,47.08,47.24,28183.0,38.437,38.4533,38.3149,38.4451,28183.0
2016-09-09 14:30:00,47.25,47.28,47.09,47.15,31150.0,38.4533,38.4777,38.323,38.3719,31150.0
2016-09-09 15:00:00,47.15,47.21,47.04,47.18,25646.0,38.3719,38.4207,38.2823,38.3963,25646.0
2016-09-09 15:30:00,47.18,47.21,46.87,46.87,111188.0,38.3963,38.4207,38.144,38.144,111188.0
2016-09-12 09:30:00,46.37,46.86,46.37,46.74,44916.0,37.7371,38.1359,37.7371,38.0382,44916.0
2016-09-12 10:00:00,46.75,46.99,46.71,46.98,12976.0,38.0463,38.2417,38.0138,38.2335,12976.0
2016-09-12 10:30:00,46.98,46.99,46.71,46.78,16639.0,38.2335,38.2417,38.0138,38.0708,16639.0
2016-09-12 11:00:00,46.79,46.93,46.73,46.89,18632.0,38.0789,38.1928,38.0301,38.1603,18632.0
2016-09-12 11:30:00,46.91,47.12,46.89,47.08,19214.0,38.1766,38.3475,38.1603,38.3149,19214.0
2016-09-12 12:00:00,47.07,47.07,46.78,46.94,89736.0,38.3068,38.3068,38.0708,38.201,89736.0
2016-09-12 12:30:00,46.96,47.02,46.85,47.01,13019.0,38.2172,38.2661,38.1277,38.2579,13019.0
2016-09-12 13:00:00,47.0,47.24,46.97,46.98,20963.0,38.2498,38.4451,38.2254,38.2335,20963.0
2016-09-12 13:30:00,47.0,47.15,46.96,47.15,16424.0,38.2498,38.3719,38.2172,38.3719,16424.0
2016-09-12 14:00:00,47.16,47.29,47.14,47.18,13708.0,38.38,38.4858,38.3637,38.3963,13708.0
2016-09-12 14:30:00,47.19,47.53,47.19,47.46,20964.0,38.4044,38.6811,38.4044,38.6242,20964.0
2016-09-12 15:00:00,47.45,47.52,47.38,47.44,27148.0,38.616,38.673,38.559,38.6079,27148.0
2016-09-12 15:30:00,47.42,47.57,47.38,47.47,78369.0,38.5916,38.7137,38.559,38.6323,78369.0
2016-09-13 09:30:00,46.89,47.05,46.61,46.64,22066.0,38.1603,38.2905,37.9324,37.9568,22066.0
2016-09-13 10:00:00,46.63,46.67,46.51,46.56,25524.0,37.9487,37.9812,37.851,37.8917,25524.0
2016-09-13 10:30:00,46.57,46.72,46.5,46.54,21345.0,37.8998,38.0219,37.8429,37.8754,21345.0
2016-09-13 11:00:00,46.51,46.64,46.49,46.53,43347.0,37.851,37.9568,37.8347,37.8673,43347.0
2016-09-13 11:30:00,46.53,46.62,46.5,46.59,35082.0,37.8673,37.9405,37.8429,37.9161,35082.0
2016-09-13 12:00:00,46.61,46.76,46.54,46.55,21800.0,37.9324,38.0545,37.8754,37.8836,21800.0
2016-09-13 12:30:00,46.53,46.62,46.4,46.44,20204.0,37.8673,37.9405,37.7615,37.7941,20204.0
2016-09-13 13:00:00,46.42,46.74,46.4,46.7,20577.0,37.7778,38.0382,37.7615,38.0056,20577.0
2016-09-13 13:30:00,46.74,46.82,46.52,46.52,14358.0,38.0382,38.1033,37.8592,37.8592,14358.0
2016-09-13 14:00:00,46.5,46.66,46.47,46.6,35026.0,37.8429,37.9731,37.8185,37.9243,35026.0
2016-09-13 14:30:00,46.59,46.67,46.5,46.5,20398.0,37.9161,37.9812,37.8429,37.8429,20398.0
2016-09-13 15:00:00,46.48,46.66,46.4,46.63,35455.0,37.8266,37.9731,37.7615,37.9487,35455.0
2016-09-13 15:30:00,46.63,46.72,46.46,46.53,133473.0,37.9487,38.0219,37.8103,37.8673,133473.0
2016-09-14 09:30:00,46.62,46.7,46.32,46.45,51872.0,37.9405,38.0056,37.6964,37.8022,51872.0
2016-09-14 10:00:00,46.4,46.56,46.31,46.45,26400.0,37.7615,37.8917,37.6883,37.8022,26400.0
2016-09-14 10:30:00,46.46,46.56,46.22,46.28,44871.0,37.8103,37.8917,37.615,37.6638,44871.0
2016-09-14 11:00:00,46.31,46.5,46.28,46.39,45849.0,37.6883,37.8429,37.6638,37.7534,45849.0
2016-09-14 11:30:00,46.37,46.45,46.32,46.36,24451.0,37.7371,37.8022,37.6964,37.7289,24451.0
2016-09-14 12:00:00,46.37,46.47,46.33,46.4,24515.0,37.7371,37.8185,37.7045,37.7615,24515.0
2016-09-14 12:30:00,46.4,46.43,46.34,46.43,20937.0,37.7615,37.7859,37.7127,37.7859,20937.0
2016-09-14 13:00:00,46.44,46.56,46.38,46.5,15775.0,37.7941,37.8917,37.7452,37.8429,15775.0
2016-09-14 13:30:00,46.51,46.58,46.47,46.51,21119.0,37.851,37.908,37.8185,37.851,21119.0
2016-09-14 14:00:00,46.51,46.54,46.4,46.51,19669.0,37.851,37.8754,37.7615,37.851,19669.0
2016-09-14 14:30:00,46.52,46.53,46.43,46.47,21427.0,37.8592,37.8673,37.7859,37.8185,21427.0
2016-09-14 15:00:00,46.45,46.49,46.3,46.31,41664.0,37.8022,37.8347,37.6801,37.6883,41664.0
2016-09-14 15:30:00,46.29,46.49,46.29,46.49,115044.0,37.672,37.8347,37.672,37.8347,115044.0
2016-09-15 09:30:00,46.54,47.01,46.46,47.01,29732.0,37.8754,38.2579,37.8103,38.2579,29732.0
2016-09-15 10:00:00,47.01,47.13,46.94,47.02,44987.0,38.2579,38.3556,38.201,38.2661,44987.0
2016-09-15 10:30:00,47.0,47.15,46.9,47.04,23337.0,38.2498,38.3719,38.1684,38.2823,23337.0
2016-09-15 11:00:00,47.04,47.17,47.02,47.15,20720.0,38.2823,38.3881,38.2661,38.3719,20720.0
2016-09-15 11:30:00,47.15,47.18,47.05,47.06,18042.0,38.3719,38.3963,38.2905,38.2986,18042.0
2016-09-15 12:00:00,47.06,47.12,47.04,47.1,16983.0,38.2986,38.3475,38.2823,38.3312,16983.0
2016-09-15 12:30:00,47.07,47.07,46.93,46.97,13215.0,38.3068,38.3068,38.1928,38.2254,13215.0
2016-09-15 13:00:00,46.97,47.02,46.9,46.96,14318.0,38.2254,38.2661,38.1684,38.2172,14318.0
2016-09-15 13:30:00,46.97,47.19,46.97,47.19,15375.0,38.2254,38.4044,38.2254,38.4044,15375.0
2016-09-15 14:00:00,47.19,47.19,47.1,47.11,17175.0,38.4044,38.4044,38.3312,38.3393,17175.0
2016-09-15 14:30:00,47.13,47.13,46.97,46.98,18645.0,38.3556,38.3556,38.2254,38.2335,18645.0
2016-09-15 15:00:00,46.99,47.09,46.97,47.09,30628.0,38.2417,38.323,38.2254,38.323,30628.0
2016-09-15 15:30:00,47.09,47.17,47.07,47.14,90216.0,38.323,38.3881,38.3068,38.3637,90216.0
2016-09-16 09:30:00,46.9,47.17,46.64,47.06,74474.0,38.1684,38.3881,37.9568,38.2986,74474.0
2016-09-16 10:00:00,47.05,47.05,46.72,46.79,23133.0,38.2905,38.2905,38.0219,38.0789,23133.0
2016-09-16 10:30:00,46.87,47.04,46.84,46.98,35153.0,38.144,38.2823,38.1196,38.2335,35153.0
2016-09-16 11:00:00,46.96,46.96,46.73,46.76,33852.0,38.2172,38.2172,38.0301,38.0545,33852.0
2016-09-16 11:30:00,46.78,47.0,46.77,47.0,13198.0,38.0708,38.2498,38.0626,38.2498,13198.0
2016-09-16 12:00:00,46.98,47.07,46.94,47.05,16634.0,38.2335,38.3068,38.201,38.2905,16634.0
2016-09-16 12:30:00,47.03,47.06,46.96,46.98,13548.0,38.2742,38.2986,38.2172,38.2335,13548.0
2016-09-16 13:00:00,46.97,47.02,46.84,46.84,18316.0,38.2254,38.2661,38.1196,38.1196,18316.0
2016-09-16 13:30:00,46.84,46.86,46.77,46.85,21916.0,38.1196,38.1359,38.0626,38.1277,21916.0
2016-09-16 14:00:00,46.85,46.85,46.79,46.83,21787.0,38.1277,38.1277,38.0789,38.1114,21787.0
2016-09-16 14:30:00,46.83,46.91,46.83,46.86,21348.0,38.1114,38.1766,38.1114,38.1359,21348.0
2016-09-16 15:00:00,46.87,46.89,46.65,46.66,96092.0,38.144,38.1603,37.965,37.9731,96092.0
2016-09-16 15:30:00,46.66,46.84,46.65,46.74,173828.0,37.9731,38.1196,37.965,38.0382,173828.0
2016-09-19 09:30:00,47.07,47.22,46.71,47.21,18023.0,38.3068,38.4288,38.0138,38.4207,18023.0
2016-09-19 10:00:00,47.18,47.31,47.15,47.28,19741.0,38.3963,38.5021,38.3719,38.4777,19741.0
2016-09-19 10:30:00,47.28,47.31,47.13,47.15,15903.0,38.4777,38.5021,38.3556,38.3719,15903.0
2016-09-19 11:00:00,47.16,47.26,47.13,47.17,17081.0,38.38,38.4614,38.3556,38.3881,17081.0
2016-09-19 11:30:00,47.18,47.37,47.18,47.28,10350.0,38.3963,38.5509,38.3963,38.4777,10350.0
2016-09-19 12:00:00,47.3,47.33,47.12,47.18,16478.0,38.4939,38.5184,38.3475,38.3963,16478.0
2016-09-19 12:30:00,47.2,47.25,47.05,47.05,44779.0,38.4126,38.4533,38.2905,38.2905,44779.0
2016-09-19 13:00:00,47.02,47.07,46.93,46.93,19188.0,38.2661,38.3068,38.1928,38.1928,19188.0
2016-09-19 13:30:00,46.93,46.95,46.79,46.95,15346.0,38.1928,38.2091,38.0789,38.2091,15346.0
2016-09-19 14:00:00,46.96,47.08,46.95,47.05,32355.0,38.2172,38.3149,38.2091,38.2905,32355.0
2016-09-19 14:30:00,47.08,47.21,47.08,47.21,15719.0,38.3149,38.4207,38.3149,38.4207,15719.0
2016-09-19 15:00:00,47.21,47.23,47.04,47.04,28629.0,38.4207,38.437,38.2823,38.2823,28629.0
2016-09-19 15:30:00,47.05,47.18,46.98,47.09,90491.0,38.2905,38.3963,38.2335,38.323,90491.0
2016-09-20 09:30:00,47.3,47.44,47.06,47.2,26367.0,38.4939,38.6079,38.2986,38.4126,26367.0
2016-09-20 10:00:00,47.2,47.3,47.03,47.06,18215.0,38.4126,38.4939,38.2742,38.2986,18215.0
2016-09-20 10:30:00,47.07,47.11,47.0,47.11,24371.0,38.3068,38.3393,38.2498,38.3393,24371.0
2016-09-20 11:00:00,47.11,47.41,47.11,47.16,22743.0,38.3393,38.5835,38.3393,38.38,22743.0
2016-09-20 11:30:00,47.17,47.35,47.16,47.27,13178.0,38.3881,38.5346,38.38,38.4695,13178.0
2016-09-20 12:00:00,47.28,47.31,47.14,47.17,23152.0,38.4777,38.5021,38.3637,38.3881,23152.0
2016-09-20 12:30:00,47.15,47.23,47.11,47.11,35145.0,38.3719,38.437,38.3393,38.3393,35145.0
2016-09-20 13:00:00,47.13,47.22,47.11,47.15,17851.0,38.3556,38.4288,38.3393,38.3719,17851.0
2016-09-20 13:30:00,47.15,47.26,47.12,47.26,21132.0,38.3719,38.4614,38.3475,38.4614,21132.0
2016-09-20 14:00:00,47.24,47.24,47.09,47.13,20024.0,38.4451,38.4451,38.323,38.3556,20024.0
2016-09-20 14:30:00,47.13,47.17,47.1,47.16,15379.0,38.3556,38.3881,38.3312,38.38,15379.0
2016-09-20 15:00:00,47.16,47.18,47.13,47.13,30256.0,38.38,38.3963,38.3556,38.3556,30256.0
2016-09-20 15:30:00,47.13,47.14,47.0,47.01,91838.0,38.3556,38.3637,38.2498,38.2579,91838.0
2016-09-21 09:30:00,47.4,47.83,47.4,47.79,21411.0,38.5753,38.9253,38.5753,38.8927,21411.0
2016-09-21 10:00:00,47.83,47.87,47.7,47.74,12192.0,38.9253,38.9578,38.8195,38.852,12192.0
2016-09-21 10:30:00,47.75,47.81,47.64,47.64,17560.0,38.8602,38.909,38.7706,38.7706,17560.0
2016-09-21 11:00:00,47.66,47.71,47.62,47.67,15087.0,38.7869,38.8276,38.7544,38.7951,15087.0
2016-09-21 11:30:00,47.68,47.7,47.62,47.66,13446.0,38.8032,38.8195,38.7544,38.7869,13446.0
2016-09-21 12:00:00,47.66,47.67,47.45,47.45,8954.0,38.7869,38.7951,38.616,38.616,8954.0
2016-09-21 12:30:00,47.45,47.52,47.38,47.52,9072.0,38.616,38.673,38.559,38.673,9072.0
2016-09-21 13:00:00,47.53,47.57,47.37,47.41,9546.0,38.6811,38.7137,38.5509,38.5835,9546.0
2016-09-21 13:30:00,47.42,47.47,47.4,47.45,17794.0,38.5916,38.6323,38.5753,38.616,17794.0
2016-09-21 14:00:00,47.44,47.75,47.4,47.43,36903.0,38.6079,38.8602,38.5753,38.5997,36903.0
2016-09-21 14:30:00,47.43,47.56,47.4,47.55,10717.0,38.5997,38.7055,38.5753,38.6974,10717.0
2016-09-21 15:00:00,47.53,47.72,47.5,47.67,52951.0,38.6811,38.8357,38.6567,38.7951,52951.0
2016-09-21 15:30:00,47.67,47.89,47.67,47.82,100825.0,38.7951,38.9741,38.7951,38.9171,100825.0
2016-09-22 09:30:00,48.26,48.6,48.25,48.58,26811.0,39.2752,39.5519,39.2671,39.5356,26811.0
2016-09-22 10:00:00,48.55,48.56,48.11,48.17,15715.0,39.5112,39.5194,39.1531,39.202,15715.0
2016-09-22 10:30:00,48.15,48.35,48.15,48.21,20748.0,39.1857,39.3485,39.1857,39.2345,20748.0
2016-09-22 11:00:00,48.21,48.24,48.02,48.22,23810.0,39.2345,39.2589,39.0799,39.2427,23810.0
2016-09-22 11:30:00,48.22,48.23,48.02,48.05,9557.0,39.2427,39.2508,39.0799,39.1043,9557.0
2016-09-22 12:00:00,48.06,48.28,48.04,48.23,42633.0,39.1124,39.2915,39.0962,39.2508,42633.0
2016-09-22 12:30:00,48.22,48.27,48.21,48.25,13370.0,39.2427,39.2834,39.2345,39.2671,13370.0
2016-09-22 13:00:00,48.25,48.31,48.22,48.22,30780.0,39.2671,39.3159,39.2427,39.2427,30780.0
2016-09-22 13:30:00,48.23,48.28,48.11,48.18,30437.0,39.2508,39.2915,39.1531,39.2101,30437.0
2016-09-22 14:00:00,48.18,48.23,48.04,48.19,31238.0,39.2101,39.2508,39.0962,39.2182,31238.0
2016-09-22 14:30:00,48.18,48.25,48.13,48.22,15491.0,39.2101,39.2671,39.1694,39.2427,15491.0
2016-09-22 15:00:00,48.22,48.37,48.21,48.37,24540.0,39.2427,39.3647,39.2345,39.3647,24540.0
2016-09-22 15:30:00,48.37,48.49,48.37,48.46,92205.0,39.3647,39.4624,39.3647,39.438,92205.0
2016-09-23 09:30:00,48.14,48.47,48.05,48.26,30161.0,39.1776,39.4461,39.1043,39.2752,30161.0
2016-09-23 10:00:00,48.25,48.38,48.23,48.25,29871.0,39.2671,39.3729,39.2508,39.2671,29871.0
2016-09-23 10:30:00,48.26,48.35,48.25,48.27,12674.0,39.2752,39.3485,39.2671,39.2834,12674.0
2016-09-23 11:00:00,48.23,48.23,47.97,48.02,15106.0,39.2508,39.2508,39.0392,39.0799,15106.0
2016-09-23 11:30:00,48.05,48.19,48.05,48.16,16033.0,39.1043,39.2182,39.1043,39.1938,16033.0
2016-09-23 12:00:00,48.16,48.16,48.04,48.09,9304.0,39.1938,39.1938,39.0962,39.1369,9304.0
2016-09-23 12:30:00,48.09,48.12,47.92,47.94,18039.0,39.1369,39.1613,38.9985,39.0148,18039.0
2016-09-23 13:00:00,47.94,47.97,47.89,47.97,14586.0,39.0148,39.0392,38.9741,39.0392,14586.0
2016-09-23 13:30:00,47.97,47.97,47.85,47.85,12932.0,39.0392,39.0392,38.9415,38.9415,12932.0
2016-09-23 14:00:00,47.84,48.0,47.84,47.86,15015.0,38.9334,39.0636,38.9334,38.9497,15015.0
2016-09-23 14:30:00,47.86,47.91,47.8,47.8,14671.0,38.9497,38.9904,38.9009,38.9009,14671.0
2016-09-23 15:00:00,47.81,47.92,47.8,47.85,15934.0,38.909,38.9985,38.9009,38.9415,15934.0
2016-09-23 15:30:00,47.88,47.95,47.79,47.79,69660.0,38.966,39.0229,38.8927,38.8927,69660.0
2016-09-26 09:30:00,47.7,47.79,47.53,47.53,23800.0,38.8195,38.8927,38.6811,38.6811,23800.0
2016-09-26 10:00:00,47.53,47.63,47.45,47.52,37806.0,38.6811,38.7625,38.616,38.673,37806.0
2016-09-26 10:30:00,47.5,47.66,47.49,47.51,22397.0,38.6567,38.7869,38.6486,38.6648,22397.0
2016-09-26 11:00:00,47.52,47.64,47.5,47.51,30755.0,38.673,38.7706,38.6567,38.6648,30755.0
2016-09-26 11:30:00,47.5,47.63,47.46,47.51,18812.0,38.6567,38.7625,38.6242,38.6648,18812.0
2016-09-26 12:00:00,47.51,47.66,47.5,47.66,16750.0,38.6648,38.7869,38.6567,38.7869,16750.0
2016-09-26 12:30:00,47.66,47.68,47.6,47.65,20917.0,38.7869,38.8032,38.7381,38.7788,20917.0
2016-09-26 13:00:00,47.65,47.73,47.62,47.64,20364.0,38.7788,38.8439,38.7544,38.7706,20364.0
2016-09-26 13:30:00,47.63,47.69,47.61,47.66,15281.0,38.7625,38.8113,38.7462,38.7869,15281.0
2016-09-26 14:00:00,47.67,47.71,47.65,47.68,16737.0,38.7951,38.8276,38.7788,38.8032,16737.0
2016-09-26 14:30:00,47.68,47.69,47.62,47.62,14027.0,38.8032,38.8113,38.7544,38.7544,14027.0
2016-09-26 15:00:00,47.61,47.65,47.58,47.64,21352.0,38.7462,38.7788,38.7218,38.7706,21352.0
2016-09-26 15:30:00,47.64,47.66,47.47,47.52,163336.0,38.7706,38.7869,38.6323,38.673,163336.0
2016-09-27 09:30:00,47.28,47.45,47.06,47.21,25117.0,38.4777,38.616,38.2986,38.4207,25117.0
2016-09-27 10:00:00,47.23,47.45,47.03,47.05,20567.0,38.437,38.616,38.2742,38.2905,20567.0
2016-09-27 10:30:00,47.05,47.12,46.87,46.88,67597.0,38.2905,38.3475,38.144,38.1521,67597.0
2016-09-27 11:00:00,46.88,47.04,46.83,47.02,20087.0,38.1521,38.2823,38.1114,38.2661,20087.0
2016-09-27 11:30:00,47.06,47.12,46.93,46.97,15883.0,38.2986,38.3475,38.1928,38.2254,15883.0
2016-09-27 12:00:00,46.96,47.1,46.92,47.08,14844.0,38.2172,38.3312,38.1847,38.3149,14844.0
2016-09-27 12:30:00,47.08,47.11,47.04,47.07,13533.0,38.3149,38.3393,38.2823,38.3068,13533.0
2016-09-27 13:00:00,47.07,47.09,46.97,47.02,21438.0,38.3068,38.323,38.2254,38.2661,21438.0
2016-09-27 13:30:00,47.02,47.04,46.94,46.94,29963.0,38.2661,38.2823,38.201,38.201,29963.0
2016-09-27 14:00:00,46.93,46.99,46.89,46.91,29178.0,38.1928,38.2417,38.1603,38.1766,29178.0
2016-09-27 14:30:00,46.92,46.98,46.89,46.9,46871.0,38.1847,38.2335,38.1603,38.1684,46871.0
2016-09-27 15:00:00,46.9,46.9,46.81,46.84,77848.0,38.1684,38.1684,38.0952,38.1196,77848.0
2016-09-27 15:30:00,46.83,46.84,46.75,46.8,220047.0,38.1114,38.1196,38.0463,38.087,220047.0
2016-09-28 09:30:00,46.96,47.36,46.8,47.35,36389.0,38.2172,38.5428,38.087,38.5346,36389.0
2016-09-28 10:00:00,47.36,47.5,47.17,47.22,20495.0,38.5428,38.6567,38.3881,38.4288,20495.0
2016-09-28 10:30:00,47.23,47.26,47.04,47.04,37069.0,38.437,38.4614,38.2823,38.2823,37069.0
2016-09-28 11:00:00,47.02,47.11,46.92,47.09,21178.0,38.2661,38.3393,38.1847,38.323,21178.0
2016-09-28 11:30:00,47.11,47.2,47.08,47.18,12378.0,38.3393,38.4126,38.3149,38.3963,12378.0
2016-09-28 12:00:00,47.19,47.22,47.08,47.15,19332.0,38.4044,38.4288,38.3149,38.3719,19332.0
2016-09-28 12:30:00,47.15,47.18,47.12,47.18,10221.0,38.3719,38.3963,38.3475,38.3963,10221.0
2016-09-28 13:00:00,47.17,47.29,47.14,47.29,14384.0,38.3881,38.4858,38.3637,38.4858,14384.0
2016-09-28 13:30:00,47.28,47.4,47.28,47.33,21233.0,38.4777,38.5753,38.4777,38.5184,21233.0
2016-09-28 14:00:00,47.33,47.64,47.27,47.6,242827.0,38.5184,38.7706,38.4695,38.7381,242827.0
2016-09-28 14:30:00,47.62,47.69,47.46,47.52,58830.0,38.7544,38.8113,38.6242,38.673,58830.0
2016-09-28 15:00:00,47.52,47.62,47.5,47.57,57334.0,38.673,38.7544,38.6567,38.7137,57334.0
2016-09-28 15:30:00,47.57,47.76,47.53,47.73,131043.0,38.7137,38.8683,38.6811,38.8439,131043.0
2016-09-29 09:30:00,47.85,48.27,47.75,48.27,29001.0,38.9415,39.2834,38.8602,39.2834,29001.0
2016-09-29 10:00:00,48.32,48.55,48.2,48.55,68211.0,39.324,39.5112,39.2264,39.5112,68211.0
2016-09-29 10:30:00,48.52,48.71,48.51,48.66,32693.0,39.4868,39.6414,39.4787,39.6007,32693.0
2016-09-29 11:00:00,48.62,48.66,48.47,48.66,21843.0,39.5682,39.6007,39.4461,39.6007,21843.0
2016-09-29 11:30:00,48.64,48.69,48.55,48.62,16000.0,39.5845,39.6252,39.5112,39.5682,16000.0
2016-09-29 12:00:00,48.62,48.93,48.57,48.81,40018.0,39.5682,39.8205,39.5275,39.7228,40018.0
2016-09-29 12:30:00,48.82,48.94,48.4,48.43,32030.0,39.731,39.8286,39.3892,39.4136,32030.0
2016-09-29 13:00:00,48.43,48.44,48.18,48.25,37947.0,39.4136,39.4217,39.2101,39.2671,37947.0
2016-09-29 13:30:00,48.25,48.25,47.8,47.81,33777.0,39.2671,39.2671,38.9009,38.909,33777.0
2016-09-29 14:00:00,47.83,47.98,47.8,47.98,51742.0,38.9253,39.0473,38.9009,39.0473,51742.0
2016-09-29 14:30:00,47.98,48.08,47.93,47.99,42196.0,39.0473,39.1287,39.0067,39.0555,42196.0
2016-09-29 15:00:00,47.97,48.06,47.84,48.01,50910.0,39.0392,39.1124,38.9334,39.0718,50910.0
2016-09-29 15:30:00,48.0,48.01,47.82,47.83,88371.0,39.0636,39.0718,38.9171,38.9253,88371.0
2016-09-30 09:30:00,48.17,48.54,48.11,48.5,30605.0,39.202,39.5031,39.1531,39.4705,30605.0
2016-09-30 10:00:00,48.55,48.62,48.39,48.52,17035.0,39.5112,39.5682,39.381,39.4868,17035.0
2016-09-30 10:30:00,48.63,48.68,48.58,48.63,12804.0,39.5763,39.617,39.5356,39.5763,12804.0
2016-09-30 11:00:00,48.66,48.99,48.63,48.88,30637.0,39.6007,39.8693,39.5763,39.7798,30637.0
2016-09-30 11:30:00,48.91,48.94,48.79,48.8,18340.0,39.8042,39.8286,39.7065,39.7147,18340.0
2016-09-30 12:00:00,48.82,49.07,48.74,49.04,41788.0,39.731,39.9344,39.6659,39.91,41788.0
2016-09-30 12:30:00,49.03,49.15,49.02,49.07,19962.0,39.9019,39.9995,39.8937,39.9344,19962.0
2016-09-30 13:00:00,49.05,49.08,49.01,49.05,14067.0,39.9181,39.9426,39.8856,39.9181,14067.0
2016-09-30 13:30:00,49.05,49.06,49.0,49.03,16789.0,39.9181,39.9263,39.8774,39.9019,16789.0
2016-09-30 14:00:00,49.04,49.15,49.02,49.08,61754.0,39.91,39.9995,39.8937,39.9426,61754.0
2016-09-30 14:30:00,49.08,49.17,49.02,49.12,30297.0,39.9426,40.0158,39.8937,39.9751,30297.0
2016-09-30 15:00:00,49.12,49.32,49.1,49.29,126609.0,39.9751,40.1379,39.9588,40.1135,126609.0
2016-09-30 15:30:00,49.28,49.42,49.21,49.31,388901.0,40.1053,40.2193,40.0483,40.1297,388901.0
2016-10-03 09:30:00,49.02,49.48,48.99,49.47,109980.0,39.8937,40.2681,39.8693,40.2599,109980.0
2016-10-03 10:00:00,49.47,49.68,49.43,49.65,52764.0,40.2599,40.4308,40.2274,40.4064,52764.0
2016-10-03 10:30:00,49.64,49.85,49.6,49.77,37289.0,40.3983,40.5692,40.3657,40.5041,37289.0
2016-10-03 11:00:00,49.77,49.77,49.58,49.58,21762.0,40.5041,40.5041,40.3495,40.3495,21762.0
2016-10-03 11:30:00,49.59,49.65,49.47,49.54,32146.0,40.3576,40.4064,40.2599,40.3169,32146.0
2016-10-03 12:00:00,49.54,49.61,49.51,49.54,26637.0,40.3169,40.3739,40.2925,40.3169,26637.0
2016-10-03 12:30:00,49.55,49.55,49.38,49.41,26451.0,40.325,40.325,40.1867,40.2111,26451.0
2016-10-03 13:00:00,49.41,49.43,49.31,49.41,17175.0,40.2111,40.2274,40.1297,40.2111,17175.0
2016-10-03 13:30:00,49.42,49.44,49.33,49.39,11791.0,40.2193,40.2355,40.146,40.1948,11791.0
2016-10-03 14:00:00,49.4,49.51,49.38,49.42,13514.0,40.203,40.2925,40.1867,40.2193,13514.0
2016-10-03 14:30:00,49.46,49.49,49.36,49.41,17044.0,40.2518,40.2762,40.1704,40.2111,17044.0
2016-10-03 15:00:00,49.42,49.46,49.35,49.35,18988.0,40.2193,40.2518,40.1623,40.1623,18988.0
2016-10-03 15:30:00,49.36,49.45,49.27,49.32,112158.0,40.1704,40.2437,40.0972,40.1379,112158.0
2016-10-04 09:30:00,49.32,49.86,49.22,49.86,19609.0,40.1379,40.5773,40.0565,40.5773,19609.0
2016-10-04 10:00:00,49.87,49.94,49.53,49.55,69281.0,40.5855,40.6424,40.3088,40.325,69281.0
2016-10-04 10:30:00,49.51,49.76,49.44,49.49,90129.0,40.2925,40.496,40.2355,40.2762,90129.0
2016-10-04 11:00:00,49.51,49.51,49.21,49.34,24351.0,40.2925,40.2925,40.0483,40.1541,24351.0
2016-10-04 11:30:00,49.37,49.66,49.37,49.38,18593.0,40.1786,40.4146,40.1786,40.1867,18593.0
2016-10-04 12:00:00,49.39,49.43,49.22,49.29,20366.0,40.1948,40.2274,40.0565,40.1135,20366.0
2016-10-04 12:30:00,49.27,49.27,49.03,49.03,15579.0,40.0972,40.0972,39.9019,39.9019,15579.0
2016-10-04 13:00:00,49.04,49.05,48.86,48.93,21033.0,39.91,39.9181,39.7635,39.8205,21033.0
2016-10-04 13:30:00,48.92,49.05,48.91,48.95,15353.0,39.8123,39.9181,39.8042,39.8368,15353.0
2016-10-04 14:00:00,48.93,49.0,48.83,48.89,19411.0,39.8205,39.8774,39.7391,39.7879,19411.0
2016-10-04 14:30:00,48.9,48.98,48.83,48.84,15166.0,39.7961,39.8612,39.7391,39.7472,15166.0
2016-10-04 15:00:00,48.86,49.08,48.85,49.06,19769.0,39.7635,39.9426,39.7554,39.9263,19769.0
2016-10-04 15:30:00,49.06,49.07,48.88,48.89,78802.0,39.9263,39.9344,39.7798,39.7879,78802.0
2016-10-05 09:30:00,49.41,49.95,49.27,49.53,70619.0,40.2111,40.6506,40.0972,40.3088,70619.0
2016-10-05 10:00:00,49.58,49.72,49.3,49.39,66165.0,40.3495,40.4634,40.1216,40.1948,66165.0
2016-10-05 10:30:00,49.4,49.64,49.36,49.51,105158.0,40.203,40.3983,40.1704,40.2925,105158.0
2016-10-05 11:00:00,49.51,49.63,49.47,49.53,41605.0,40.2925,40.3902,40.2599,40.3088,41605.0
2016-10-05 11:30:00,49.55,49.75,49.49,49.64,26153.0,40.325,40.4878,40.2762,40.3983,26153.0
2016-10-05 12:00:00,49.64,49.69,49.53,49.54,37524.0,40.3983,40.439,40.3088,40.3169,37524.0
2016-10-05 12:30:00,49.55,49.55,49.41,49.43,19435.0,40.325,40.325,40.2111,40.2274,19435.0
2016-10-05 13:00:00,49.43,49.49,49.39,49.45,18839.0,40.2274,40.2762,40.1948,40.2437,18839.0
2016-10-05 13:30:00,49.46,49.68,49.46,49.66,38673.0,40.2518,40.4308,40.2518,40.4146,38673.0
2016-10-05 14:00:00,49.68,49.69,49.52,49.57,20174.0,40.4308,40.439,40.3006,40.3413,20174.0
2016-10-05 14:30:00,49.55,49.69,49.51,49.69,34120.0,40.325,40.439,40.2925,40.439,34120.0
2016-10-05 15:00:00,49.66,49.69,49.46,49.46,17263.0,40.4146,40.439,40.2518,40.2518,17263.0
2016-10-05 15:30:00,49.46,49.54,49.42,49.44,98135.0,40.2518,40.3169,40.2193,40.2355,98135.0
2016-10-06 09:30:00,49.19,49.5,49.19,49.31,24275.0,40.0321,40.2844,40.0321,40.1297,24275.0
2016-10-06 10:00:00,49.3,49.3,49.02,49.15,29642.0,40.1216,40.1216,39.8937,39.9995,29642.0
2016-10-06 10:30:00,49.14,49.14,48.86,48.88,10598.0,39.9914,39.9914,39.7635,39.7798,10598.0
2016-10-06 11:00:00,48.86,49.13,48.78,49.12,48665.0,39.7635,39.9832,39.6984,39.9751,48665.0
2016-10-06 11:30:00,49.14,49.49,49.05,49.45,44193.0,39.9914,40.2762,39.9181,40.2437,44193.0
2016-10-06 12:00:00,49.44,49.81,49.44,49.7,60708.0,40.2355,40.5366,40.2355,40.4471,60708.0
2016-10-06 12:30:00,49.71,49.98,49.71,49.96,23249.0,40.4553,40.675,40.4553,40.6587,23249.0
2016-10-06 13:00:00,49.95,50.09,49.88,50.07,51001.0,40.6506,40.7645,40.5936,40.7482,51001.0
2016-10-06 13:30:00,50.07,50.12,49.99,50.04,40307.0,40.7482,40.7889,40.6831,40.7238,40307.0
2016-10-06 14:00:00,50.04,50.13,50.0,50.07,27594.0,40.7238,40.7971,40.6913,40.7482,27594.0
2016-10-06 14:30:00,50.06,50.15,50.0,50.07,27709.0,40.7401,40.8133,40.6913,40.7482,27709.0
2016-10-06 15:00:00,50.07,50.11,50.03,50.04,20054.0,40.7482,40.7808,40.7157,40.7238,20054.0
2016-10-06 15:30:00,50.05,50.1,50.02,50.07,74268.0,40.732,40.7727,40.7075,40.7482,74268.0
2016-10-07 09:30:00,50.14,50.31,50.0,50.19,45579.0,40.8052,40.9436,40.6913,40.8459,45579.0
2016-10-07 10:00:00,50.19,50.3,50.12,50.27,25719.0,40.8459,40.9354,40.7889,40.911,25719.0
2016-10-07 10:30:00,50.27,50.55,50.19,50.45,35690.0,40.911,41.1389,40.8459,41.0575,35690.0
2016-10-07 11:00:00,50.43,50.53,50.38,50.41,36402.0,41.0412,41.1226,41.0005,41.0249,36402.0
2016-10-07 11:30:00,50.41,50.49,49.96,50.06,74974.0,41.0249,41.09,40.6587,40.7401,74974.0
2016-10-07 12:00:00,50.08,50.2,49.87,50.03,35553.0,40.7564,40.854,40.5855,40.7157,35553.0
2016-10-07 12:30:00,50.01,50.02,49.92,49.98,24834.0,40.6994,40.7075,40.6262,40.675,24834.0
2016-10-07 13:00:00,49.97,50.0,49.69,49.87,57997.0,40.6669,40.6913,40.439,40.5855,57997.0
2016-10-07 13:30:00,49.87,50.31,49.82,50.29,44261.0,40.5855,40.9436,40.5448,40.9273,44261.0
2016-10-07 14:00:00,50.28,50.54,50.2,50.49,103568.0,40.9191,41.1307,40.854,41.09,103568.0
2016-10-07 14:30:00,50.48,50.59,50.43,50.5,52620.0,41.0819,41.1714,41.0412,41.0982,52620.0
2016-10-07 15:00:00,50.51,50.54,50.4,50.5,100612.0,41.1063,41.1307,41.0168,41.0982,100612.0
2016-10-07 15:30:00,50.51,50.52,50.2,50.22,254432.0,41.1063,41.1145,40.854,40.8703,254432.0
2016-10-10 09:30:00,52.6,53.07,51.64,52.1,374517.0,42.8072,43.1897,42.0259,42.4003,374517.0
2016-10-10 10:00:00,52.14,52.51,51.98,52.18,87357.0,42.4329,42.734,42.3026,42.4654,87357.0
2016-10-10 10:30:00,52.18,52.65,52.18,52.43,54215.0,42.4654,42.8479,42.4654,42.6689,54215.0
2016-10-10 11:00:00,52.44,52.67,52.42,52.52,52124.0,42.677,42.8642,42.6607,42.7421,52124.0
2016-10-10 11:30:00,52.52,52.52,52.04,52.08,102167.0,42.7421,42.7421,42.3515,42.384,102167.0
2016-10-10 12:00:00,52.09,52.1,51.89,52.02,55561.0,42.3922,42.4003,42.2294,42.3352,55561.0
2016-10-10 12:30:00,52.03,52.11,51.95,52.11,23509.0,42.3433,42.4084,42.2782,42.4084,23509.0
2016-10-10 13:00:00,52.13,52.2,52.0,52.2,83504.0,42.4247,42.4817,42.3189,42.4817,83504.0
2016-10-10 13:30:00,52.2,52.22,51.95,52.06,37896.0,42.4817,42.498,42.2782,42.3678,37896.0
2016-10-10 14:00:00,52.05,52.05,51.81,51.86,38152.0,42.3596,42.3596,42.1643,42.205,38152.0
2016-10-10 14:30:00,51.85,51.86,51.75,51.75,31874.0,42.1968,42.205,42.1155,42.1155,31874.0
2016-10-10 15:00:00,51.76,52.02,51.76,51.95,63001.0,42.1236,42.3352,42.1236,42.2782,63001.0
2016-10-10 15:30:00,51.96,52.05,51.93,52.04,179687.0,42.2864,42.3596,42.262,42.3515,179687.0
2016-10-11 09:30:00,51.97,52.43,51.88,52.36,63575.0,42.2945,42.6689,42.2213,42.6119,63575.0
2016-10-11 10:00:00,52.35,52.65,52.3,52.38,116248.0,42.6038,42.8479,42.5631,42.6282,116248.0
2016-10-11 10:30:00,52.4,52.73,52.4,52.57,48645.0,42.6445,42.913,42.6445,42.7828,48645.0
2016-10-11 11:00:00,52.54,52.54,52.23,52.24,51240.0,42.7584,42.7584,42.5061,42.5142,51240.0
2016-10-11 11:30:00,52.27,52.3,51.88,51.93,95124.0,42.5387,42.5631,42.2213,42.262,95124.0
2016-10-11 12:00:00,51.93,51.93,51.7,51.79,34783.0,42.262,42.262,42.0748,42.148,34783.0
2016-10-11 12:30:00,51.79,51.92,51.77,51.92,22266.0,42.148,42.2538,42.1317,42.2538,22266.0
2016-10-11 13:00:00,51.92,51.93,51.6,51.74,57415.0,42.2538,42.262,41.9934,42.1073,57415.0
2016-10-11 13:30:00,51.75,51.77,51.56,51.6,26884.0,42.1155,42.1317,41.9608,41.9934,26884.0
2016-10-11 14:00:00,51.61,51.61,51.38,51.39,30408.0,42.0015,42.0015,41.8144,41.8225,30408.0
2016-10-11 14:30:00,51.4,51.56,51.36,51.5,34206.0,41.8306,41.9608,41.7981,41.912,34206.0
2016-10-11 15:00:00,51.51,51.72,51.47,51.67,55781.0,41.9201,42.0911,41.8876,42.0504,55781.0
2016-10-11 15:30:00,51.67,51.75,51.63,51.71,222010.0,42.0504,42.1155,42.0178,42.0829,222010.0
2016-10-12 09:30:00,51.69,52.08,51.64,52.05,75509.0,42.0666,42.384,42.0259,42.3596,75509.0
2016-10-12 10:00:00,52.05,52.07,51.82,52.0,41394.0,42.3596,42.3759,42.1724,42.3189,41394.0
2016-10-12 10:30:00,52.01,52.02,51.73,51.88,33988.0,42.3271,42.3352,42.0992,42.2213,33988.0
2016-10-12 11:00:00,51.88,51.99,51.84,51.98,51234.0,42.2213,42.3108,42.1887,42.3026,51234.0
2016-10-12 11:30:00,51.99,52.06,51.94,52.03,47770.0,42.3108,42.3678,42.2701,42.3433,47770.0
2016-10-12 12:00:00,52.04,52.19,51.95,52.06,85536.0,42.3515,42.4735,42.2782,42.3678,85536.0
2016-10-12 12:30:00,52.05,52.05,51.96,51.98,63853.0,42.3596,42.3596,42.2864,42.3026,63853.0
2016-10-12 13:00:00,51.98,52.04,51.91,51.96,101674.0,42.3026,42.3515,42.2457,42.2864,101674.0
2016-10-12 13:30:00,51.97,52.03,51.93,52.03,40477.0,42.2945,42.3433,42.262,42.3433,40477.0
2016-10-12 14:00:00,52.03,52.1,51.98,52.05,66506.0,42.3433,42.4003,42.3026,42.3596,66506.0
2016-10-12 14:30:00,52.05,52.1,51.93,52.0,65625.0,42.3596,42.4003,42.262,42.3189,65625.0
2016-10-12 15:00:00,51.98,52.08,51.95,52.02,50440.0,42.3026,42.384,42.2782,42.3352,50440.0
2016-10-12 15:30:00,52.02,52.07,51.95,52.02,205417.0,42.3352,42.3759,42.2782,42.3352,205417.0
2016-10-13 09:30:00,51.01,51.49,51.01,51.13,108579.0,41.5132,41.9039,41.5132,41.6109,108579.0
2016-10-13 10:00:00,51.16,51.21,51.04,51.09,40403.0,41.6353,41.676,41.5376,41.5783,40403.0
2016-10-13 10:30:00,51.06,51.11,50.79,50.93,29296.0,41.5539,41.5946,41.3342,41.4481,29296.0
2016-10-13 11:00:00,50.93,51.19,50.88,51.14,37352.0,41.4481,41.6597,41.4074,41.619,37352.0
2016-10-13 11:30:00,51.14,51.22,51.06,51.14,40438.0,41.619,41.6841,41.5539,41.619,40438.0
2016-10-13 12:00:00,51.13,51.16,51.11,51.13,15081.0,41.6109,41.6353,41.5946,41.6109,15081.0
2016-10-13 12:30:00,51.14,51.3,51.14,51.22,34362.0,41.619,41.7492,41.619,41.6841,34362.0
2016-10-13 13:00:00,51.22,51.29,51.21,51.22,83441.0,41.6841,41.7411,41.676,41.6841,83441.0
2016-10-13 13:30:00,51.23,51.51,51.23,51.48,58093.0,41.6923,41.9201,41.6923,41.8957,58093.0
2016-10-13 14:00:00,51.48,51.48,51.36,51.44,102986.0,41.8957,41.8957,41.7981,41.8632,102986.0
2016-10-13 14:30:00,51.44,51.59,51.41,51.55,65936.0,41.8632,41.9853,41.8388,41.9527,65936.0
2016-10-13 15:00:00,51.54,51.56,51.46,51.47,72695.0,41.9446,41.9608,41.8795,41.8876,72695.0
2016-10-13 15:30:00,51.47,51.49,51.19,51.29,161068.0,41.8876,41.9039,41.6597,41.7411,161068.0
2016-10-14 09:30:00,52.15,52.35,51.47,51.55,129494.0,42.441,42.6038,41.8876,41.9527,129494.0
2016-10-14 10:00:00,51.5,51.57,51.33,51.46,72037.0,41.912,41.969,41.7737,41.8795,72037.0
2016-10-14 10:30:00,51.47,51.55,51.4,51.41,31717.0,41.8876,41.9527,41.8306,41.8388,31717.0
2016-10-14 11:00:00,51.39,51.39,51.13,51.14,30201.0,41.8225,41.8225,41.6109,41.619,30201.0
2016-10-14 11:30:00,51.12,51.21,51.01,51.14,16872.0,41.6028,41.676,41.5132,41.619,16872.0
2016-10-14 12:00:00,51.14,51.21,51.02,51.14,15693.0,41.619,41.676,41.5214,41.619,15693.0
2016-10-14 12:30:00,51.13,51.2,51.12,51.19,7866.0,41.6109,41.6679,41.6028,41.6597,7866.0
2016-10-14 13:00:00,51.18,51.27,51.16,51.24,17402.0,41.6516,41.7248,41.6353,41.7004,17402.0
2016-10-14 13:30:00,51.25,51.34,51.24,51.3,42820.0,41.7086,41.7818,41.7004,41.7492,42820.0
2016-10-14 14:00:00,51.29,51.41,51.28,51.4,39043.0,41.7411,41.8388,41.733,41.8306,39043.0
2016-10-14 14:30:00,51.4,51.41,51.25,51.25,29135.0,41.8306,41.8388,41.7086,41.7086,29135.0
2016-10-14 15:00:00,51.26,51.26,51.11,51.11,52112.0,41.7167,41.7167,41.5946,41.5946,52112.0
2016-10-14 15:30:00,51.12,51.25,51.08,51.09,237150.0,41.6028,41.7086,41.5702,41.5783,237150.0
2016-10-17 09:30:00,50.97,51.49,50.97,51.49,38311.0,41.4807,41.9039,41.4807,41.9039,38311.0
2016-10-17 10:00:00,51.49,51.62,51.29,51.62,36799.0,41.9039,42.0097,41.7411,42.0097,36799.0
2016-10-17 10:30:00,51.62,51.69,51.43,51.47,24652.0,42.0097,42.0666,41.855,41.8876,24652.0
2016-10-17 11:00:00,51.48,51.53,51.37,51.41,27966.0,41.8957,41.9364,41.8062,41.8388,27966.0
2016-10-17 11:30:00,51.41,51.5,51.38,51.44,24089.0,41.8388,41.912,41.8144,41.8632,24089.0
2016-10-17 12:00:00,51.45,51.54,51.43,51.48,18989.0,41.8713,41.9446,41.855,41.8957,18989.0
2016-10-17 12:30:00,51.49,51.55,51.38,51.41,15618.0,41.9039,41.9527,41.8144,41.8388,15618.0
2016-10-17 13:00:00,51.42,51.43,51.23,51.36,20498.0,41.8469,41.855,41.6923,41.7981,20498.0
2016-10-17 13:30:00,51.34,51.45,51.28,51.28,19725.0,41.7818,41.8713,41.733,41.733,19725.0
2016-10-17 14:00:00,51.3,51.35,51.24,51.35,41847.0,41.7492,41.7899,41.7004,41.7899,41847.0
2016-10-17 14:30:00,51.35,51.51,51.35,51.49,46376.0,41.7899,41.9201,41.7899,41.9039,46376.0
2016-10-17 15:00:00,51.49,51.49,51.37,51.41,33242.0,41.9039,41.9039,41.8062,41.8388,33242.0
2016-10-17 15:30:00,51.4,51.55,51.35,51.38,149025.0,41.8306,41.9527,41.7899,41.8144,149025.0
2016-10-18 09:30:00,52.08,52.08,50.97,51.06,151369.0,42.384,42.384,41.4807,41.5539,151369.0
2016-10-18 10:00:00,51.04,51.62,50.99,51.6,150852.0,41.5376,42.0097,41.497,41.9934,150852.0
2016-10-18 10:30:00,51.6,51.85,51.48,51.78,60203.0,41.9934,42.1968,41.8957,42.1399,60203.0
2016-10-18 11:00:00,51.79,52.08,51.79,52.03,50036.0,42.148,42.384,42.148,42.3433,50036.0
2016-10-18 11:30:00,52.05,52.41,52.02,52.41,92811.0,42.3596,42.6526,42.3352,42.6526,92811.0
2016-10-18 12:00:00,52.42,52.42,51.94,52.03,53326.0,42.6607,42.6607,42.2701,42.3433,53326.0
2016-10-18 12:30:00,52.02,52.29,52.02,52.1,21359.0,42.3352,42.5549,42.3352,42.4003,21359.0
2016-10-18 13:00:00,52.07,52.27,52.06,52.25,50669.0,42.3759,42.5387,42.3678,42.5224,50669.0
2016-10-18 13:30:00,52.24,52.41,52.17,52.41,52354.0,42.5142,42.6526,42.4573,42.6526,52354.0
2016-10-18 14:00:00,52.4,52.55,52.37,52.54,77031.0,42.6445,42.7665,42.62,42.7584,77031.0
2016-10-18 14:30:00,52.55,52.71,52.35,52.45,107645.0,42.7665,42.8967,42.6038,42.6851,107645.0
2016-10-18 15:00:00,52.45,52.52,52.19,52.52,135806.0,42.6851,42.7421,42.4735,42.7421,135806.0
2016-10-18 15:30:00,52.47,52.47,52.15,52.22,133049.0,42.7014,42.7014,42.441,42.498,133049.0
2016-10-19 09:30:00,52.24,52.45,51.89,51.93,22859.0,42.5142,42.6851,42.2294,42.262,22859.0
2016-10-19 10:00:00,51.93,51.99,51.62,51.88,41704.0,42.262,42.3108,42.0097,42.2213,41704.0
2016-10-19 10:30:00,51.89,52.11,51.8,52.07,22447.0,42.2294,42.4084,42.1562,42.3759,22447.0
2016-10-19 11:00:00,52.07,52.1,51.99,52.04,16999.0,42.3759,42.4003,42.3108,42.3515,16999.0
2016-10-19 11:30:00,52.06,52.1,51.98,51.98,17733.0,42.3678,42.4003,42.3026,42.3026,17733.0
2016-10-19 12:00:00,52.0,52.11,51.99,52.09,16604.0,42.3189,42.4084,42.3108,42.3922,16604.0
2016-10-19 12:30:00,52.1,52.14,52.07,52.08,14065.0,42.4003,42.4329,42.3759,42.384,14065.0
2016-10-19 13:00:00,52.09,52.12,52.03,52.09,10575.0,42.3922,42.4166,42.3433,42.3922,10575.0
2016-10-19 13:30:00,52.09,52.11,51.85,51.85,50841.0,42.3922,42.4084,42.1968,42.1968,50841.0
2016-10-19 14:00:00,51.86,51.91,51.82,51.87,27905.0,42.205,42.2457,42.1724,42.2131,27905.0
2016-10-19 14:30:00,51.88,51.88,51.79,51.84,31304.0,42.2213,42.2213,42.148,42.1887,31304.0
2016-10-19 15:00:00,51.84,51.9,51.77,51.78,43548.0,42.1887,42.2375,42.1317,42.1399,43548.0
2016-10-19 15:30:00,51.78,51.8,51.53,51.58,173439.0,42.1399,42.1562,41.9364,41.9771,173439.0
2016-10-20 09:30:00,50.74,51.5,50.59,51.24,60535.0,41.2935,41.912,41.1714,41.7004,60535.0
2016-10-20 10:00:00,51.27,51.32,50.97,51.11,41829.0,41.7248,41.7655,41.4807,41.5946,41829.0
2016-10-20 10:30:00,51.1,51.1,50.76,50.87,39669.0,41.5865,41.5865,41.3098,41.3993,39669.0
2016-10-20 11:00:00,50.87,51.05,50.8,51.02,26335.0,41.3993,41.5458,41.3423,41.5214,26335.0
2016-10-20 11:30:00,51.01,51.01,50.84,50.98,28518.0,41.5132,41.5132,41.3749,41.4888,28518.0
2016-10-20 12:00:00,50.98,51.14,50.93,51.06,18326.0,41.4888,41.619,41.4481,41.5539,18326.0
2016-10-20 12:30:00,51.05,51.14,50.96,51.04,27209.0,41.5458,41.619,41.4725,41.5376,27209.0
2016-10-20 13:00:00,51.01,51.18,51.0,51.11,21760.0,41.5132,41.6516,41.5051,41.5946,21760.0
2016-10-20 13:30:00,51.12,51.14,50.89,50.93,23292.0,41.6028,41.619,41.4156,41.4481,23292.0
2016-10-20 14:00:00,50.94,51.01,50.85,50.94,66604.0,41.4563,41.5132,41.383,41.4563,66604.0
2016-10-20 14:30:00,50.92,50.98,50.87,50.96,47033.0,41.44,41.4888,41.3993,41.4725,47033.0
2016-10-20 15:00:00,50.95,50.99,50.87,50.87,37519.0,41.4644,41.497,41.3993,41.3993,37519.0
2016-10-20 15:30:00,50.87,50.9,50.72,50.74,179008.0,41.3993,41.4237,41.2772,41.2935,179008.0
2016-10-21 09:30:00,50.46,50.69,50.22,50.55,39481.0,41.0656,41.2528,40.8703,41.1389,39481.0
2016-10-21 10:00:00,50.54,50.66,50.48,50.62,22599.0,41.1307,41.2284,41.0819,41.1958,22599.0
2016-10-21 10:30:00,50.65,51.0,50.65,51.0,22798.0,41.2203,41.5051,41.2203,41.5051,22798.0
2016-10-21 11:00:00,51.02,51.12,50.98,51.05,40534.0,41.5214,41.6028,41.4888,41.5458,40534.0
2016-10-21 11:30:00,51.04,51.18,51.0,51.08,18664.0,41.5376,41.6516,41.5051,41.5702,18664.0
2016-10-21 12:00:00,51.1,51.2,51.1,51.14,15483.0,41.5865,41.6679,41.5865,41.619,15483.0
2016-10-21 12:30:00,51.14,51.26,51.12,51.26,25246.0,41.619,41.7167,41.6028,41.7167,25246.0
2016-10-21 13:00:00,51.27,51.27,51.13,51.22,20264.0,41.7248,41.7248,41.6109,41.6841,20264.0
2016-10-21 13:30:00,51.22,51.38,51.15,51.26,22921.0,41.6841,41.8144,41.6272,41.7167,22921.0
2016-10-21 14:00:00,51.26,51.41,51.22,51.41,34038.0,41.7167,41.8388,41.6841,41.8388,34038.0
2016-10-21 14:30:00,51.42,51.48,51.38,51.46,29844.0,41.8469,41.8957,41.8144,41.8795,29844.0
2016-10-21 15:00:00,51.45,51.49,51.33,51.35,67195.0,41.8713,41.9039,41.7737,41.7899,67195.0
2016-10-21 15:30:00,51.36,51.36,51.25,51.27,91787.0,41.7981,41.7981,41.7086,41.7248,91787.0
2016-10-24 09:30:00,51.95,52.24,51.56,52.16,53721.0,42.2782,42.5142,41.9608,42.4491,53721.0
2016-10-24 10:00:00,52.1,52.15,51.71,51.71,47461.0,42.4003,42.441,42.0829,42.0829,47461.0
2016-10-24 10:30:00,51.71,52.0,51.71,51.86,52374.0,42.0829,42.3189,42.0829,42.205,52374.0
2016-10-24 11:00:00,51.86,52.04,51.86,51.88,54247.0,42.205,42.3515,42.205,42.2213,54247.0
2016-10-24 11:30:00,51.88,52.04,51.82,51.92,81699.0,42.2213,42.3515,42.1724,42.2538,81699.0
2016-10-24 12:00:00,51.92,51.98,51.69,51.7,29206.0,42.2538,42.3026,42.0666,42.0748,29206.0
2016-10-24 12:30:00,51.72,51.79,51.66,51.78,22212.0,42.0911,42.148,42.0422,42.1399,22212.0
2016-10-24 13:00:00,51.78,51.88,51.77,51.83,18902.0,42.1399,42.2213,42.1317,42.1806,18902.0
2016-10-24 13:30:00,51.84,51.84,51.68,51.68,29108.0,42.1887,42.1887,42.0585,42.0585,29108.0
2016-10-24 14:00:00,51.68,51.86,51.68,51.83,34074.0,42.0585,42.205,42.0585,42.1806,34074.0
2016-10-24 14:30:00,51.82,51.87,51.81,51.83,30632.0,42.1724,42.2131,42.1643,42.1806,30632.0
2016-10-24 15:00:00,51.81,51.9,51.74,51.77,46055.0,42.1643,42.2375,42.1073,42.1317,46055.0
2016-10-24 15:30:00,51.77,51.93,51.77,51.85,142253.0,42.1317,42.262,42.1317,42.1968,142253.0
2016-10-25 09:30:00,51.65,52.2,51.65,51.66,132167.0,42.0341,42.4817,42.0341,42.0422,132167.0
2016-10-25 10:00:00,51.67,52.04,51.63,51.67,105061.0,42.0504,42.3515,42.0178,42.0504,105061.0
2016-10-25 10:30:00,51.67,51.67,51.37,51.52,108856.0,42.0504,42.0504,41.8062,41.9283,108856.0
2016-10-25 11:00:00,51.53,51.54,51.1,51.38,56706.0,41.9364,41.9446,41.5865,41.8144,56706.0
2016-10-25 11:30:00,51.39,51.45,51.15,51.21,70699.0,41.8225,41.8713,41.6272,41.676,70699.0
2016-10-25 12:00:00,51.21,51.25,51.15,51.19,80802.0,41.676,41.7086,41.6272,41.6597,80802.0
2016-10-25 12:30:00,51.18,51.27,51.11,51.26,39770.0,41.6516,41.7248,41.5946,41.7167,39770.0
2016-10-25 13:00:00,51.26,51.32,51.2,51.2,91544.0,41.7167,41.7655,41.6679,41.6679,91544.0
2016-10-25 13:30:00,51.19,51.42,51.17,51.38,76820.0,41.6597,41.8469,41.6434,41.8144,76820.0
2016-10-25 14:00:00,51.38,51.4,51.28,51.3,58394.0,41.8144,41.8306,41.733,41.7492,58394.0
2016-10-25 14:30:00,51.3,51.39,51.24,51.3,65014.0,41.7492,41.8225,41.7004,41.7492,65014.0
2016-10-25 15:00:00,51.3,51.45,51.25,51.45,85139.0,41.7492,41.8713,41.7086,41.8713,85139.0
2016-10-25 15:30:00,51.44,51.73,51.42,51.71,294736.0,41.8632,42.0992,41.8469,42.0829,294736.0
2016-10-26 09:30:00,51.33,51.76,49.61,50.56,240131.0,41.7737,42.1236,40.3739,41.147,240131.0
2016-10-26 10:00:00,50.56,51.62,49.96,51.14,436695.0,41.147,42.0097,40.6587,41.619,436695.0
2016-10-26 10:30:00,51.19,52.42,51.17,52.4,157048.0,41.6597,42.6607,41.6434,42.6445,157048.0
2016-10-26 11:00:00,52.4,52.51,51.98,52.36,127171.0,42.6445,42.734,42.3026,42.6119,127171.0
2016-10-26 11:30:00,52.34,52.35,51.86,52.0,123701.0,42.5956,42.6038,42.205,42.3189,123701.0
2016-10-26 12:00:00,51.98,51.98,51.76,51.88,108411.0,42.3026,42.3026,42.1236,42.2213,108411.0
2016-10-26 12:30:00,51.88,52.05,51.64,51.66,84934.0,42.2213,42.3596,42.0259,42.0422,84934.0
2016-10-26 13:00:00,51.66,52.15,51.15,51.61,235704.0,42.0422,42.441,41.6272,42.0015,235704.0
2016-10-26 13:30:00,51.61,51.77,51.34,51.39,49684.0,42.0015,42.1317,41.7818,41.8225,49684.0
2016-10-26 14:00:00,51.38,51.4,51.09,51.13,60365.0,41.8144,41.8306,41.5783,41.6109,60365.0
2016-10-26 14:30:00,51.13,51.18,51.03,51.06,79900.0,41.6109,41.6516,41.5295,41.5539,79900.0
2016-10-26 15:00:00,51.04,51.05,50.87,50.89,97841.0,41.5376,41.5458,41.3993,41.4156,97841.0
2016-10-26 15:30:00,50.89,50.94,50.75,50.8,259907.0,41.4156,41.4563,41.3016,41.3423,259907.0
2016-10-27 09:30:00,50.89,51.2,50.67,51.01,94429.0,41.4156,41.6679,41.2365,41.5132,94429.0
2016-10-27 10:00:00,51.01,51.06,50.44,50.44,113520.0,41.5132,41.5539,41.0494,41.0494,113520.0
2016-10-27 10:30:00,50.47,50.58,50.25,50.32,110978.0,41.0738,41.1633,40.8947,40.9517,110978.0
2016-10-27 11:00:00,50.33,50.49,50.2,50.47,112629.0,40.9598,41.09,40.854,41.0738,112629.0
2016-10-27 11:30:00,50.48,50.48,50.12,50.18,51813.0,41.0819,41.0819,40.7889,40.8378,51813.0
2016-10-27 12:00:00,50.2,50.22,50.03,50.14,152482.0,40.854,40.8703,40.7157,40.8052,152482.0
2016-10-27 12:30:00,50.16,50.16,49.86,50.08,44635.0,40.8215,40.8215,40.5773,40.7564,44635.0
2016-10-27 13:00:00,50.06,50.06,49.92,49.92,60116.0,40.7401,40.7401,40.6262,40.6262,60116.0
2016-10-27 13:30:00,49.92,49.96,49.81,49.85,36942.0,40.6262,40.6587,40.5366,40.5692,36942.0
2016-10-27 14:00:00,49.85,49.94,49.74,49.78,88076.0,40.5692,40.6424,40.4797,40.5122,88076.0
2016-10-27 14:30:00,49.77,49.78,49.54,49.58,56376.0,40.5041,40.5122,40.3169,40.3495,56376.0
2016-10-27 15:00:00,49.57,49.85,49.53,49.85,95622.0,40.3413,40.5692,40.3088,40.5692,95622.0
2016-10-27 15:30:00,49.85,50.05,49.83,50.02,248723.0,40.5692,40.732,40.5529,40.7075,248723.0
2016-10-28 09:30:00,50.14,50.81,49.87,50.53,28416.0,40.8052,41.3505,40.5855,41.1226,28416.0
2016-10-28 10:00:00,50.5,50.6,50.37,50.51,21452.0,41.0982,41.1796,40.9924,41.1063,21452.0
2016-10-28 10:30:00,50.5,50.71,50.49,50.59,22009.0,41.0982,41.2691,41.09,41.1714,22009.0
2016-10-28 11:00:00,50.59,50.63,50.46,50.57,18282.0,41.1714,41.204,41.0656,41.1552,18282.0
2016-10-28 11:30:00,50.55,50.7,50.55,50.58,14815.0,41.1389,41.2609,41.1389,41.1633,14815.0
2016-10-28 12:00:00,50.57,50.59,50.5,50.55,13966.0,41.1552,41.1714,41.0982,41.1389,13966.0
2016-10-28 12:30:00,50.55,50.6,50.53,50.54,17777.0,41.1389,41.1796,41.1226,41.1307,17777.0
2016-10-28 13:00:00,50.55,50.56,50.26,50.44,21346.0,41.1389,41.147,40.9029,41.0494,21346.0
2016-10-28 13:30:00,50.43,50.54,50.3,50.32,48724.0,41.0412,41.1307,40.9354,40.9517,48724.0
2016-10-28 14:00:00,50.28,50.45,50.27,50.41,39230.0,40.9191,41.0575,40.911,41.0249,39230.0
2016-10-28 14:30:00,50.39,50.55,50.28,50.43,42933.0,41.0087,41.1389,40.9191,41.0412,42933.0
2016-10-28 15:00:00,50.43,50.43,50.22,50.39,48691.0,41.0412,41.0412,40.8703,41.0087,48691.0
2016-10-28 15:30:00,50.39,50.4,50.24,50.31,115517.0,41.0087,41.0168,40.8866,40.9436,115517.0
2016-10-31 09:30:00,50.46,51.53,50.4,51.01,185292.0,41.0656,41.9364,41.0168,41.5132,185292.0
2016-10-31 10:00:00,51.01,51.13,50.82,51.13,27764.0,41.5132,41.6109,41.3586,41.6109,27764.0
2016-10-31 10:30:00,51.12,51.21,50.89,51.09,37748.0,41.6028,41.676,41.4156,41.5783,37748.0
2016-10-31 11:00:00,51.07,51.11,50.98,51.03,35630.0,41.5621,41.5946,41.4888,41.5295,35630.0
2016-10-31 11:30:00,51.06,51.1,50.97,51.01,28421.0,41.5539,41.5865,41.4807,41.5132,28421.0
2016-10-31 12:00:00,51.0,51.03,50.85,51.03,15050.0,41.5051,41.5295,41.383,41.5295,15050.0
2016-10-31 12:30:00,51.03,51.23,50.97,51.18,60112.0,41.5295,41.6923,41.4807,41.6516,60112.0
2016-10-31 13:00:00,51.19,51.3,51.13,51.25,41049.0,41.6597,41.7492,41.6109,41.7086,41049.0
2016-10-31 13:30:00,51.25,51.43,51.24,51.34,46034.0,41.7086,41.855,41.7004,41.7818,46034.0
2016-10-31 14:00:00,51.35,51.43,51.27,51.34,49702.0,41.7899,41.855,41.7248,41.7818,49702.0
2016-10-31 14:30:00,51.35,51.38,51.09,51.1,74828.0,41.7899,41.8144,41.5783,41.5865,74828.0
2016-10-31 15:00:00,51.1,51.23,51.04,51.22,61993.0,41.5865,41.6923,41.5376,41.6841,61993.0
2016-10-31 15:30:00,51.22,51.28,51.06,51.08,154831.0,41.6841,41.733,41.5539,41.5702,154831.0
2016-11-01 09:30:00,50.94,51.41,50.3,50.37,65320.0,41.4563,41.8388,40.9354,40.9924,65320.0
2016-11-01 10:00:00,50.34,50.34,50.09,50.16,50361.0,40.968,40.968,40.7645,40.8215,50361.0
2016-11-01 10:30:00,50.13,50.21,49.84,50.17,68261.0,40.7971,40.8622,40.5611,40.8296,68261.0
2016-11-01 11:00:00,50.16,50.37,50.12,50.31,62175.0,40.8215,40.9924,40.7889,40.9436,62175.0
2016-11-01 11:30:00,50.27,50.27,50.11,50.14,39310.0,40.911,40.911,40.7808,40.8052,39310.0
2016-11-01 12:00:00,50.1,50.21,50.0,50.04,31308.0,40.7727,40.8622,40.6913,40.7238,31308.0
2016-11-01 12:30:00,50.05,50.19,50.05,50.19,28180.0,40.732,40.8459,40.732,40.8459,28180.0
2016-11-01 13:00:00,50.19,50.26,50.1,50.2,37732.0,40.8459,40.9029,40.7727,40.854,37732.0
2016-11-01 13:30:00,50.19,50.19,49.77,49.88,67085.0,40.8459,40.8459,40.5041,40.5936,67085.0
2016-11-01 14:00:00,49.89,50.15,49.83,50.09,105851.0,40.6018,40.8133,40.5529,40.7645,105851.0
2016-11-01 14:30:00,50.08,50.11,49.85,49.88,83157.0,40.7564,40.7808,40.5692,40.5936,83157.0
2016-11-01 15:00:00,49.86,50.06,49.84,49.98,98694.0,40.5773,40.7401,40.5611,40.675,98694.0
2016-11-01 15:30:00,49.98,50.04,49.92,49.97,176424.0,40.675,40.7238,40.6262,40.6669,176424.0
2016-11-02 09:30:00,49.84,49.98,49.65,49.87,34173.0,40.5611,40.675,40.4064,40.5855,34173.0
2016-11-02 10:00:00,49.86,49.9,49.72,49.8,57948.0,40.5773,40.6099,40.4634,40.5285,57948.0
2016-11-02 10:30:00,49.78,49.78,49.45,49.5,35139.0,40.5122,40.5122,40.2437,40.2844,35139.0
2016-11-02 11:00:00,49.5,49.71,49.5,49.59,44092.0,40.2844,40.4553,40.2844,40.3576,44092.0
2016-11-02 11:30:00,49.57,49.57,49.22,49.31,133148.0,40.3413,40.3413,40.0565,40.1297,133148.0
2016-11-02 12:00:00,49.3,49.41,49.22,49.24,49618.0,40.1216,40.2111,40.0565,40.0728,49618.0
2016-11-02 12:30:00,49.22,49.25,49.17,49.23,62789.0,40.0565,40.0809,40.0158,40.0646,62789.0
2016-11-02 13:00:00,49.25,49.3,49.09,49.25,49947.0,40.0809,40.1216,39.9507,40.0809,49947.0
2016-11-02 13:30:00,49.25,49.25,48.96,49.13,50205.0,40.0809,40.0809,39.8449,39.9832,50205.0
2016-11-02 14:00:00,49.14,49.27,48.93,49.2,97901.0,39.9914,40.0972,39.8205,40.0402,97901.0
2016-11-02 14:30:00,49.21,49.23,49.0,49.08,88252.0,40.0483,40.0646,39.8774,39.9426,88252.0
2016-11-02 15:00:00,49.07,49.36,49.02,49.3,75805.0,39.9344,40.1704,39.8937,40.1216,75805.0
2016-11-02 15:30:00,49.28,49.34,49.08,49.11,266929.0,40.1053,40.1541,39.9426,39.967,266929.0
2016-11-03 09:30:00,49.16,49.52,49.04,49.44,27153.0,40.0077,40.3006,39.91,40.2355,27153.0
2016-11-03 10:00:00,49.44,49.47,49.23,49.47,30192.0,40.2355,40.2599,40.0646,40.2599,30192.0
2016-11-03 10:30:00,49.47,49.63,49.39,49.43,29434.0,40.2599,40.3902,40.1948,40.2274,29434.0
2016-11-03 11:00:00,49.44,49.5,49.36,49.38,19183.0,40.2355,40.2844,40.1704,40.1867,19183.0
2016-11-03 11:30:00,49.39,49.47,49.27,49.27,13952.0,40.1948,40.2599,40.0972,40.0972,13952.0
2016-11-03 12:00:00,49.31,49.38,49.18,49.22,15164.0,40.1297,40.1867,40.0239,40.0565,15164.0
2016-11-03 12:30:00,49.22,49.27,49.15,49.21,14657.0,40.0565,40.0972,39.9995,40.0483,14657.0
2016-11-03 13:00:00,49.19,49.37,49.17,49.37,14665.0,40.0321,40.1786,40.0158,40.1786,14665.0
2016-11-03 13:30:00,49.34,49.37,49.24,49.34,24056.0,40.1541,40.1786,40.0728,40.1541,24056.0
2016-11-03 14:00:00,49.33,49.48,49.33,49.43,20408.0,40.146,40.2681,40.146,40.2274,20408.0
2016-11-03 14:30:00,49.46,49.5,49.41,49.47,14020.0,40.2518,40.2844,40.2111,40.2599,14020.0
2016-11-03 15:00:00,49.45,49.45,49.37,49.45,14832.0,40.2437,40.2437,40.1786,40.2437,14832.0
2016-11-03 15:30:00,49.45,49.45,49.27,49.29,82958.0,40.2437,40.2437,40.0972,40.1135,82958.0
2016-11-04 09:30:00,49.05,49.41,49.05,49.15,45336.0,39.9181,40.2111,39.9181,39.9995,45336.0
2016-11-04 10:00:00,49.17,49.38,49.14,49.38,46326.0,40.0158,40.1867,39.9914,40.1867,46326.0
2016-11-04 10:30:00,49.37,49.66,49.34,49.6,34763.0,40.1786,40.4146,40.1541,40.3657,34763.0
2016-11-04 11:00:00,49.59,49.7,49.48,49.65,55988.0,40.3576,40.4471,40.2681,40.4064,55988.0
2016-11-04 11:30:00,49.65,49.76,49.53,49.76,47382.0,40.4064,40.496,40.3088,40.496,47382.0
2016-11-04 12:00:00,49.76,50.01,49.76,49.99,38631.0,40.496,40.6994,40.496,40.6831,38631.0
2016-11-04 12:30:00,50.0,50.11,49.98,50.01,52915.0,40.6913,40.7808,40.675,40.6994,52915.0
2016-11-04 13:00:00,50.02,50.07,49.98,49.99,33223.0,40.7075,40.7482,40.675,40.6831,33223.0
2016-11-04 13:30:00,49.98,50.05,49.93,49.95,30417.0,40.675,40.732,40.6343,40.6506,30417.0
2016-11-04 14:00:00,49.94,50.05,49.86,49.92,47892.0,40.6424,40.732,40.5773,40.6262,47892.0
2016-11-04 14:30:00,49.92,49.94,49.76,49.8,25762.0,40.6262,40.6424,40.496,40.5285,25762.0
2016-11-04 15:00:00,49.8,49.81,49.65,49.68,48967.0,40.5285,40.5366,40.4064,40.4308,48967.0
2016-11-04 15:30:00,49.69,49.71,49.55,49.56,94848.0,40.439,40.4553,40.325,40.3332,94848.0
2016-11-07 09:30:00,50.59,51.14,50.29,50.82,61039.0,41.1714,41.619,40.9273,41.3586,61039.0
2016-11-07 10:00:00,50.86,51.18,50.84,51.16,47514.0,41.3912,41.6516,41.3749,41.6353,47514.0
2016-11-07 10:30:00,51.14,51.22,51.04,51.05,53961.0,41.619,41.6841,41.5376,41.5458,53961.0
2016-11-07 11:00:00,51.1,51.21,50.95,51.05,32015.0,41.5865,41.676,41.4644,41.5458,32015.0
2016-11-07 11:30:00,51.08,51.1,50.92,51.06,30293.0,41.5702,41.5865,41.44,41.5539,30293.0
2016-11-07 12:00:00,51.06,51.14,51.01,51.05,23874.0,41.5539,41.619,41.5132,41.5458,23874.0
2016-11-07 12:30:00,51.06,51.06,50.91,51.02,20437.0,41.5539,41.5539,41.4319,41.5214,20437.0
2016-11-07 13:00:00,51.02,51.02,50.78,50.78,19573.0,41.5214,41.5214,41.3261,41.3261,19573.0
2016-11-07 13:30:00,50.79,50.84,50.71,50.73,20696.0,41.3342,41.3749,41.2691,41.2854,20696.0
2016-11-07 14:00:00,50.74,50.74,50.56,50.58,32488.0,41.2935,41.2935,41.147,41.1633,32488.0
2016-11-07 14:30:00,50.6,50.73,50.58,50.65,28750.0,41.1796,41.2854,41.1633,41.2203,28750.0
2016-11-07 15:00:00,50.65,50.68,50.56,50.59,58322.0,41.2203,41.2447,41.147,41.1714,58322.0
2016-11-07 15:30:00,50.59,50.79,50.53,50.71,197378.0,41.1714,41.3342,41.1226,41.2691,197378.0
2016-11-08 09:30:00,50.45,50.89,50.37,50.44,25662.0,41.0575,41.4156,40.9924,41.0494,25662.0
2016-11-08 10:00:00,50.43,50.61,50.42,50.49,29917.0,41.0412,41.1877,41.0331,41.09,29917.0
2016-11-08 10:30:00,50.5,50.78,50.49,50.78,34722.0,41.0982,41.3261,41.09,41.3261,34722.0
2016-11-08 11:00:00,50.77,50.93,50.74,50.82,12201.0,41.3179,41.4481,41.2935,41.3586,12201.0
2016-11-08 11:30:00,50.84,51.01,50.84,50.99,16128.0,41.3749,41.5132,41.3749,41.497,16128.0
2016-11-08 12:00:00,51.0,51.04,50.96,51.01,25178.0,41.5051,41.5376,41.4725,41.5132,25178.0
2016-11-08 12:30:00,51.01,51.04,50.92,51.03,17750.0,41.5132,41.5376,41.44,41.5295,17750.0
2016-11-08 13:00:00,51.04,51.2,51.02,51.2,23286.0,41.5376,41.6679,41.5214,41.6679,23286.0
2016-11-08 13:30:00,51.2,51.27,51.15,51.24,22849.0,41.6679,41.7248,41.6272,41.7004,22849.0
2016-11-08 14:00:00,51.25,51.25,51.05,51.06,37452.0,41.7086,41.7086,41.5458,41.5539,37452.0
2016-11-08 14:30:00,51.05,51.05,50.89,50.93,23281.0,41.5458,41.5458,41.4156,41.4481,23281.0
2016-11-08 15:00:00,50.93,51.02,50.89,50.98,42746.0,41.4481,41.5214,41.4156,41.4888,42746.0
2016-11-08 15:30:00,50.99,51.03,50.87,50.91,128319.0,41.497,41.5295,41.3993,41.4319,128319.0
2016-11-09 09:30:00,50.8,52.13,50.61,51.79,141838.0,41.3423,42.4247,41.1877,42.148,141838.0
2016-11-09 10:00:00,51.8,51.82,50.81,50.98,86124.0,42.1562,42.1724,41.3505,41.4888,86124.0
2016-11-09 10:30:00,50.96,51.28,50.91,51.26,43811.0,41.4725,41.733,41.4319,41.7167,43811.0
2016-11-09 11:00:00,51.26,51.52,51.0,51.4,61143.0,41.7167,41.9283,41.5051,41.8306,61143.0
2016-11-09 11:30:00,51.43,51.89,51.38,51.76,77331.0,41.855,42.2294,41.8144,42.1236,77331.0
2016-11-09 12:00:00,51.74,51.76,51.12,51.24,97265.0,42.1073,42.1236,41.6028,41.7004,97265.0
2016-11-09 12:30:00,51.26,51.36,51.06,51.3,75198.0,41.7167,41.7981,41.5539,41.7492,75198.0
2016-11-09 13:00:00,51.31,51.4,51.06,51.18,50313.0,41.7574,41.8306,41.5539,41.6516,50313.0
2016-11-09 13:30:00,51.16,51.55,51.16,51.35,35635.0,41.6353,41.9527,41.6353,41.7899,35635.0
2016-11-09 14:00:00,51.37,51.63,51.37,51.56,43264.0,41.8062,42.0178,41.8062,41.9608,43264.0
2016-11-09 14:30:00,51.57,51.73,51.54,51.65,36633.0,41.969,42.0992,41.9446,42.0341,36633.0
2016-11-09 15:00:00,51.66,51.77,51.47,51.48,56463.0,42.0422,42.1317,41.8876,41.8957,56463.0
2016-11-09 15:30:00,51.49,51.51,50.91,51.17,252706.0,41.9039,41.9201,41.4319,41.6434,252706.0
2016-11-10 09:30:00,51.92,52.42,51.59,52.32,116947.0,42.3596,42.7676,42.0904,42.686,116947.0
2016-11-10 10:00:00,52.33,52.45,51.99,52.26,52078.0,42.6941,42.792,42.4167,42.637,52078.0
2016-11-10 10:30:00,52.2,52.41,51.91,52.03,59725.0,42.5881,42.7594,42.3515,42.4494,59725.0
2016-11-10 11:00:00,52.05,52.28,51.75,51.79,52297.0,42.4657,42.6533,42.2209,42.2536,52297.0
2016-11-10 11:30:00,51.83,52.13,51.68,51.87,36861.0,42.2862,42.531,42.1638,42.3188,36861.0
2016-11-10 12:00:00,51.87,52.02,51.85,51.9,23815.0,42.3188,42.4412,42.3025,42.3433,23815.0
2016-11-10 12:30:00,51.89,52.07,51.81,52.03,23130.0,42.3352,42.482,42.2699,42.4494,23130.0
2016-11-10 13:00:00,52.05,52.15,51.85,51.85,27355.0,42.4657,42.5473,42.3025,42.3025,27355.0
2016-11-10 13:30:00,51.86,51.91,51.75,51.86,39690.0,42.3107,42.3515,42.2209,42.3107,39690.0
2016-11-10 14:00:00,51.86,52.05,51.84,51.91,36240.0,42.3107,42.4657,42.2944,42.3515,36240.0
2016-11-10 14:30:00,51.91,52.09,51.88,52.02,32072.0,42.3515,42.4983,42.327,42.4412,32072.0
2016-11-10 15:00:00,52.03,52.09,51.94,51.99,54641.0,42.4494,42.4983,42.376,42.4167,54641.0
2016-11-10 15:30:00,51.99,52.01,51.86,51.9,127709.0,42.4167,42.4331,42.3107,42.3433,127709.0
2016-11-11 09:30:00,51.93,52.21,51.29,51.42,103629.0,42.3678,42.5962,41.8456,41.9517,103629.0
2016-11-11 10:00:00,51.44,51.75,51.37,51.75,203115.0,41.968,42.2209,41.9109,42.2209,203115.0
2016-11-11 10:30:00,51.75,52.02,51.65,51.7,57310.0,42.2209,42.4412,42.1394,42.1801,57310.0
2016-11-11 11:00:00,51.68,51.98,51.58,51.6,22373.0,42.1638,42.4086,42.0822,42.0986,22373.0
2016-11-11 11:30:00,51.63,51.76,51.53,51.74,15686.0,42.123,42.2291,42.0414,42.2128,15686.0
2016-11-11 12:00:00,51.73,51.83,51.7,51.72,44562.0,42.2046,42.2862,42.1801,42.1965,44562.0
2016-11-11 12:30:00,51.73,51.83,51.65,51.66,30858.0,42.2046,42.2862,42.1394,42.1475,30858.0
2016-11-11 13:00:00,51.67,51.85,51.67,51.8,25211.0,42.1557,42.3025,42.1557,42.2617,25211.0
2016-11-11 13:30:00,51.8,52.04,51.8,52.0,27110.0,42.2617,42.4575,42.2617,42.4249,27110.0
2016-11-11 14:00:00,51.98,52.16,51.92,52.13,24589.0,42.4086,42.5554,42.3596,42.531,24589.0
2016-11-11 14:30:00,52.09,52.18,52.05,52.1,67406.0,42.4983,42.5718,42.4657,42.5065,67406.0
2016-11-11 15:00:00,52.09,52.22,52.08,52.13,69281.0,42.4983,42.6044,42.4902,42.531,69281.0
2016-11-11 15:30:00,52.12,52.33,52.1,52.22,144886.0,42.5228,42.6941,42.5065,42.6044,144886.0
2016-11-14 09:30:00,52.45,52.99,52.03,52.89,71640.0,42.792,43.2326,42.4494,43.151,71640.0
2016-11-14 10:00:00,52.89,53.23,52.88,53.06,102130.0,43.151,43.4284,43.1429,43.2897,102130.0
2016-11-14 10:30:00,53.07,53.17,52.85,52.9,116156.0,43.2979,43.3795,43.1184,43.1592,116156.0
2016-11-14 11:00:00,52.89,53.14,52.87,52.99,51181.0,43.151,43.355,43.1347,43.2326,51181.0
2016-11-14 11:30:00,52.95,53.07,52.92,53.0,46647.0,43.2,43.2979,43.1755,43.2408,46647.0
2016-11-14 12:00:00,53.02,53.03,52.74,52.79,44688.0,43.2571,43.2652,43.0286,43.0694,44688.0
2016-11-14 12:30:00,52.8,52.91,52.74,52.85,36383.0,43.0776,43.1673,43.0286,43.1184,36383.0
2016-11-14 13:00:00,52.87,53.0,52.82,52.88,18431.0,43.1347,43.2408,43.0939,43.1429,18431.0
2016-11-14 13:30:00,52.88,53.0,52.76,52.79,26667.0,43.1429,43.2408,43.045,43.0694,26667.0
2016-11-14 14:00:00,52.8,52.9,52.73,52.87,40584.0,43.0776,43.1592,43.0205,43.1347,40584.0
2016-11-14 14:30:00,52.88,53.0,52.84,52.92,26781.0,43.1429,43.2408,43.1102,43.1755,26781.0
2016-11-14 15:00:00,52.9,53.05,52.83,52.92,109645.0,43.1592,43.2816,43.1021,43.1755,109645.0
2016-11-14 15:30:00,52.93,53.01,52.78,53.0,219853.0,43.1837,43.2489,43.0613,43.2408,219853.0
2016-11-15 09:30:00,53.1,53.17,52.76,52.99,65713.0,43.3224,43.3795,43.045,43.2326,65713.0
2016-11-15 10:00:00,53.03,53.31,53.01,53.19,76084.0,43.2652,43.4937,43.2489,43.3958,76084.0
2016-11-15 10:30:00,53.22,53.31,53.1,53.13,32512.0,43.4203,43.4937,43.3224,43.3468,32512.0
2016-11-15 11:00:00,53.11,53.3,53.05,53.27,30718.0,43.3305,43.4855,43.2816,43.461,30718.0
2016-11-15 11:30:00,53.28,53.33,53.23,53.29,27316.0,43.4692,43.51,43.4284,43.4774,27316.0
2016-11-15 12:00:00,53.28,53.43,53.26,53.4,36154.0,43.4692,43.5916,43.4529,43.5671,36154.0
2016-11-15 12:30:00,53.4,53.48,53.35,53.45,27273.0,43.5671,43.6324,43.5263,43.6079,27273.0
2016-11-15 13:00:00,53.46,53.55,53.41,53.5,31521.0,43.6161,43.6895,43.5753,43.6487,31521.0
2016-11-15 13:30:00,53.48,53.65,53.48,53.61,22658.0,43.6324,43.7711,43.6324,43.7384,22658.0
2016-11-15 14:00:00,53.64,53.66,53.52,53.52,36790.0,43.7629,43.7792,43.665,43.665,36790.0
2016-11-15 14:30:00,53.54,53.69,53.54,53.64,46672.0,43.6813,43.8037,43.6813,43.7629,46672.0
2016-11-15 15:00:00,53.69,53.79,53.68,53.7,55301.0,43.8037,43.8853,43.7956,43.8119,55301.0
2016-11-15 15:30:00,53.71,53.81,53.66,53.74,201987.0,43.82,43.9016,43.7792,43.8445,201987.0
2016-11-16 09:30:00,53.52,53.77,53.44,53.52,31728.0,43.665,43.869,43.5997,43.665,31728.0
2016-11-16 10:00:00,53.56,53.8,53.52,53.74,127164.0,43.6976,43.8935,43.665,43.8445,127164.0
2016-11-16 10:30:00,53.73,53.78,53.68,53.75,63634.0,43.8363,43.8771,43.7956,43.8527,63634.0
2016-11-16 11:00:00,53.75,53.76,53.36,53.39,56734.0,43.8527,43.8608,43.5345,43.559,56734.0
2016-11-16 11:30:00,53.39,53.41,53.25,53.25,16341.0,43.559,43.5753,43.4447,43.4447,16341.0
2016-11-16 12:00:00,53.27,53.47,53.26,53.47,30698.0,43.461,43.6242,43.4529,43.6242,30698.0
2016-11-16 12:30:00,53.47,53.48,53.33,53.46,18992.0,43.6242,43.6324,43.51,43.6161,18992.0
2016-11-16 13:00:00,53.47,53.49,53.31,53.49,28813.0,43.6242,43.6405,43.4937,43.6405,28813.0
2016-11-16 13:30:00,53.45,53.48,53.37,53.46,34408.0,43.6079,43.6324,43.5426,43.6161,34408.0
2016-11-16 14:00:00,53.47,53.53,53.4,53.44,29586.0,43.6242,43.6732,43.5671,43.5997,29586.0
2016-11-16 14:30:00,53.45,53.53,53.4,53.44,45581.0,43.6079,43.6732,43.5671,43.5997,45581.0
2016-11-16 15:00:00,53.41,53.42,53.24,53.28,60125.0,43.5753,43.5834,43.4366,43.4692,60125.0
2016-11-16 15:30:00,53.28,53.36,53.24,53.33,123286.0,43.4692,43.5345,43.4366,43.51,123286.0
2016-11-17 09:30:00,53.29,53.4,53.16,53.32,20266.0,43.4774,43.5671,43.3713,43.5018,20266.0
2016-11-17 10:00:00,53.35,53.38,53.22,53.34,11295.0,43.5263,43.5508,43.4203,43.5182,11295.0
2016-11-17 10:30:00,53.3,53.47,53.24,53.4,24046.0,43.4855,43.6242,43.4366,43.5671,24046.0
2016-11-17 11:00:00,53.37,53.55,53.36,53.45,23678.0,43.5426,43.6895,43.5345,43.6079,23678.0
2016-11-17 11:30:00,53.47,53.6,53.42,53.6,40886.0,43.6242,43.7303,43.5834,43.7303,40886.0
2016-11-17 12:00:00,53.57,53.64,53.56,53.56,37892.0,43.7058,43.7629,43.6976,43.6976,37892.0
2016-11-17 12:30:00,53.55,53.56,53.27,53.29,17567.0,43.6895,43.6976,43.461,43.4774,17567.0
2016-11-17 13:00:00,53.29,53.48,53.27,53.44,28996.0,43.4774,43.6324,43.461,43.5997,28996.0
2016-11-17 13:30:00,53.46,53.49,53.41,53.45,21928.0,43.6161,43.6405,43.5753,43.6079,21928.0
2016-11-17 14:00:00,53.44,53.51,53.44,53.46,28572.0,43.5997,43.6569,43.5997,43.6161,28572.0
2016-11-17 14:30:00,53.46,53.52,53.43,53.46,21037.0,43.6161,43.665,43.5916,43.6161,21037.0
2016-11-17 15:00:00,53.46,53.54,53.44,53.52,30523.0,43.6161,43.6813,43.5997,43.665,30523.0
2016-11-17 15:30:00,53.51,53.54,53.43,53.48,78356.0,43.6569,43.6813,43.5916,43.6324,78356.0
2016-11-18 09:30:00,53.55,53.55,53.22,53.44,26891.0,43.6895,43.6895,43.4203,43.5997,26891.0
2016-11-18 10:00:00,53.45,53.57,53.44,53.54,22386.0,43.6079,43.7058,43.5997,43.6813,22386.0
2016-11-18 10:30:00,53.53,53.54,53.4,53.4,20426.0,43.6732,43.6813,43.5671,43.5671,20426.0
2016-11-18 11:00:00,53.39,53.42,53.3,53.36,32451.0,43.559,43.5834,43.4855,43.5345,32451.0
2016-11-18 11:30:00,53.34,53.4,53.24,53.3,15512.0,43.5182,43.5671,43.4366,43.4855,15512.0
2016-11-18 12:00:00,53.3,53.34,53.17,53.2,33812.0,43.4855,43.5182,43.3795,43.4039,33812.0
2016-11-18 12:30:00,53.21,53.25,53.17,53.21,9821.0,43.4121,43.4447,43.3795,43.4121,9821.0
2016-11-18 13:00:00,53.24,53.24,53.12,53.21,11973.0,43.4366,43.4366,43.3387,43.4121,11973.0
2016-11-18 13:30:00,53.21,53.34,53.19,53.23,11956.0,43.4121,43.5182,43.3958,43.4284,11956.0
2016-11-18 14:00:00,53.24,53.24,53.2,53.22,9105.0,43.4366,43.4366,43.4039,43.4203,9105.0
2016-11-18 14:30:00,53.22,53.23,52.94,52.96,25056.0,43.4203,43.4284,43.1918,43.2081,25056.0
2016-11-18 15:00:00,52.96,52.98,52.83,52.84,48486.0,43.2081,43.2244,43.1021,43.1102,48486.0
2016-11-18 15:30:00,52.84,52.88,52.66,52.73,120055.0,43.1102,43.1429,42.9634,43.0205,120055.0
2016-11-21 09:30:00,52.77,53.21,52.75,52.85,29227.0,43.0531,43.4121,43.0368,43.1184,29227.0
2016-11-21 10:00:00,52.87,52.93,52.76,52.9,33251.0,43.1347,43.1837,43.045,43.1592,33251.0
2016-11-21 10:30:00,52.92,52.92,52.73,52.77,19518.0,43.1755,43.1755,43.0205,43.0531,19518.0
2016-11-21 11:00:00,52.78,52.8,52.55,52.6,46529.0,43.0613,43.0776,42.8736,42.9144,46529.0
2016-11-21 11:30:00,52.59,52.86,52.59,52.8,18847.0,42.9063,43.1265,42.9063,43.0776,18847.0
2016-11-21 12:00:00,52.8,52.93,52.78,52.92,15044.0,43.0776,43.1837,43.0613,43.1755,15044.0
2016-11-21 12:30:00,52.91,53.16,52.9,53.0,35603.0,43.1673,43.3713,43.1592,43.2408,35603.0
2016-11-21 13:00:00,52.99,53.02,52.83,52.83,15847.0,43.2326,43.2571,43.1021,43.1021,15847.0
2016-11-21 13:30:00,52.84,52.93,52.83,52.87,17892.0,43.1102,43.1837,43.1021,43.1347,17892.0
2016-11-21 14:00:00,52.86,52.97,52.8,52.95,25977.0,43.1265,43.2163,43.0776,43.2,25977.0
2016-11-21 14:30:00,52.97,53.01,52.86,52.97,24423.0,43.2163,43.2489,43.1265,43.2163,24423.0
2016-11-21 15:00:00,52.97,53.12,52.95,53.12,32482.0,43.2163,43.3387,43.2,43.3387,32482.0
2016-11-21 15:30:00,53.13,53.25,53.11,53.22,108249.0,43.3468,43.4447,43.3305,43.4203,108249.0
2016-11-22 09:30:00,53.54,53.84,53.29,53.51,92753.0,43.6813,43.9261,43.4774,43.6569,92753.0
2016-11-22 10:00:00,53.51,53.69,53.41,53.43,102087.0,43.6569,43.8037,43.5753,43.5916,102087.0
2016-11-22 10:30:00,53.42,53.65,53.4,53.64,35354.0,43.5834,43.7711,43.5671,43.7629,35354.0
2016-11-22 11:00:00,53.64,53.84,53.57,53.77,63336.0,43.7629,43.9261,43.7058,43.869,63336.0
2016-11-22 11:30:00,53.77,54.07,53.76,53.97,62208.0,43.869,44.1137,43.8608,44.0322,62208.0
2016-11-22 12:00:00,53.98,53.99,53.7,53.78,41130.0,44.0403,44.0485,43.8119,43.8771,41130.0
2016-11-22 12:30:00,53.79,53.95,53.75,53.94,29762.0,43.8853,44.0158,43.8527,44.0077,29762.0
2016-11-22 13:00:00,53.95,54.11,53.9,54.09,44120.0,44.0158,44.1464,43.975,44.1301,44120.0
2016-11-22 13:30:00,54.11,54.19,54.01,54.17,34482.0,44.1464,44.2116,44.0648,44.1953,34482.0
2016-11-22 14:00:00,54.17,54.29,54.14,54.28,47615.0,44.1953,44.2932,44.1709,44.2851,47615.0
2016-11-22 14:30:00,54.28,54.29,54.04,54.05,51069.0,44.2851,44.2932,44.0893,44.0974,51069.0
2016-11-22 15:00:00,54.05,54.19,54.05,54.17,44472.0,44.0974,44.2116,44.0974,44.1953,44472.0
2016-11-22 15:30:00,54.17,54.42,54.16,54.36,168646.0,44.1953,44.3993,44.1872,44.3503,168646.0
2016-11-23 09:30:00,55.66,56.44,55.48,56.27,251698.0,45.411,46.0473,45.2641,45.9086,251698.0
2016-11-23 10:00:00,56.34,56.36,55.99,56.21,265758.0,45.9658,45.9821,45.6802,45.8597,265758.0
2016-11-23 10:30:00,56.21,56.33,55.88,56.07,96723.0,45.8597,45.9576,45.5905,45.7455,96723.0
2016-11-23 11:00:00,56.05,56.12,55.56,55.86,119946.0,45.7291,45.7863,45.3294,45.5741,119946.0
2016-11-23 11:30:00,55.86,56.07,55.65,56.03,101277.0,45.5741,45.7455,45.4028,45.7128,101277.0
2016-11-23 12:00:00,56.03,56.08,55.8,55.9,93523.0,45.7128,45.7536,45.5252,45.6068,93523.0
2016-11-23 12:30:00,55.89,56.01,55.88,55.99,61601.0,45.5986,45.6965,45.5905,45.6802,61601.0
2016-11-23 13:00:00,56.0,56.25,56.0,56.08,41992.0,45.6884,45.8923,45.6884,45.7536,41992.0
2016-11-23 13:30:00,56.08,56.11,55.94,56.0,39197.0,45.7536,45.7781,45.6394,45.6884,39197.0
2016-11-23 14:00:00,56.01,56.24,55.99,56.22,38856.0,45.6965,45.8842,45.6802,45.8678,38856.0
2016-11-23 14:30:00,56.21,56.24,56.04,56.15,41226.0,45.8597,45.8842,45.721,45.8107,41226.0
2016-11-23 15:00:00,56.16,56.25,56.08,56.21,69949.0,45.8189,45.8923,45.7536,45.8597,69949.0
2016-11-23 15:30:00,56.21,56.22,56.1,56.16,144670.0,45.8597,45.8678,45.7699,45.8189,144670.0
2016-11-25 09:30:00,56.01,56.27,55.51,56.17,54495.0,45.6965,45.9086,45.2886,45.8271,54495.0
2016-11-25 10:00:00,56.11,56.16,55.93,56.11,50643.0,45.7781,45.8189,45.6312,45.7781,50643.0
2016-11-25 10:30:00,56.12,56.41,56.08,56.31,45390.0,45.7863,46.0229,45.7536,45.9413,45390.0
2016-11-25 11:00:00,56.29,56.46,56.21,56.36,21806.0,45.925,46.0637,45.8597,45.9821,21806.0
2016-11-25 11:30:00,56.33,56.46,56.23,56.41,24660.0,45.9576,46.0637,45.876,46.0229,24660.0
2016-11-25 12:00:00,56.4,56.51,56.35,56.51,27818.0,46.0147,46.1044,45.9739,46.1044,27818.0
2016-11-25 12:30:00,56.52,56.54,56.35,56.46,102765.0,46.1126,46.1289,45.9739,46.0637,102765.0
2016-11-28 09:30:00,56.99,56.99,56.23,56.59,165649.0,46.4961,46.4961,45.876,46.1697,165649.0
2016-11-28 10:00:00,56.55,56.67,56.47,56.53,28005.0,46.1371,46.235,46.0718,46.1208,28005.0
2016-11-28 10:30:00,56.56,56.58,56.44,56.48,82647.0,46.1452,46.1616,46.0473,46.08,82647.0
2016-11-28 11:00:00,56.48,56.48,56.17,56.33,88519.0,46.08,46.08,45.8271,45.9576,88519.0
2016-11-28 11:30:00,56.33,56.42,56.28,56.35,59073.0,45.9576,46.031,45.9168,45.9739,59073.0
2016-11-28 12:00:00,56.4,56.49,56.35,56.39,17624.0,46.0147,46.0881,45.9739,46.0065,17624.0
2016-11-28 12:30:00,56.44,56.46,56.26,56.35,44487.0,46.0473,46.0637,45.9005,45.9739,44487.0
2016-11-28 13:00:00,56.35,56.43,56.31,56.36,21486.0,45.9739,46.0392,45.9413,45.9821,21486.0
2016-11-28 13:30:00,56.39,56.44,56.28,56.37,96103.0,46.0065,46.0473,45.9168,45.9902,96103.0
2016-11-28 14:00:00,56.37,56.45,56.32,56.34,39632.0,45.9902,46.0555,45.9494,45.9658,39632.0
2016-11-28 14:30:00,56.35,56.35,56.25,56.28,75086.0,45.9739,45.9739,45.8923,45.9168,75086.0
2016-11-28 15:00:00,56.28,56.35,56.25,56.31,83871.0,45.9168,45.9739,45.8923,45.9413,83871.0
2016-11-28 15:30:00,56.3,56.36,56.17,56.3,183629.0,45.9331,45.9821,45.8271,45.9331,183629.0
2016-11-29 09:30:00,55.89,56.03,55.45,55.84,58041.0,45.5986,45.7128,45.2396,45.5578,58041.0
2016-11-29 10:00:00,55.82,56.04,55.76,55.97,37907.0,45.5415,45.721,45.4925,45.6639,37907.0
2016-11-29 10:30:00,55.95,56.07,55.9,56.06,79536.0,45.6476,45.7455,45.6068,45.7373,79536.0
2016-11-29 11:00:00,56.05,56.12,55.91,56.02,37617.0,45.7291,45.7863,45.6149,45.7047,37617.0
2016-11-29 11:30:00,56.0,56.19,55.99,56.01,59659.0,45.6884,45.8434,45.6802,45.6965,59659.0
2016-11-29 12:00:00,56.03,56.14,55.97,56.04,32292.0,45.7128,45.8026,45.6639,45.721,32292.0
2016-11-29 12:30:00,56.03,56.28,56.0,56.27,31482.0,45.7128,45.9168,45.6884,45.9086,31482.0
2016-11-29 13:00:00,56.27,56.27,56.11,56.22,20440.0,45.9086,45.9086,45.7781,45.8678,20440.0
2016-11-29 13:30:00,56.22,56.33,56.22,56.32,20478.0,45.8678,45.9576,45.8678,45.9494,20478.0
2016-11-29 14:00:00,56.32,56.32,56.22,56.26,30209.0,45.9494,45.9494,45.8678,45.9005,30209.0
2016-11-29 14:30:00,56.26,56.32,56.19,56.23,77657.0,45.9005,45.9494,45.8434,45.876,77657.0
2016-11-29 15:00:00,56.24,56.28,55.94,55.96,69615.0,45.8842,45.9168,45.6394,45.6557,69615.0
2016-11-29 15:30:00,55.96,55.97,55.79,55.87,142676.0,45.6557,45.6639,45.517,45.5823,142676.0
2016-11-30 09:30:00,56.4,56.46,55.91,56.22,51036.0,46.0147,46.0637,45.6149,45.8678,51036.0
2016-11-30 10:00:00,56.22,56.38,56.17,56.22,29744.0,45.8678,45.9984,45.8271,45.8678,29744.0
2016-11-30 10:30:00,56.26,56.31,56.17,56.27,11823.0,45.9005,45.9413,45.8271,45.9086,11823.0
2016-11-30 11:00:00,56.27,56.52,56.16,56.35,25052.0,45.9086,46.1126,45.8189,45.9739,25052.0
2016-11-30 11:30:00,56.35,56.59,56.27,56.55,75556.0,45.9739,46.1697,45.9086,46.1371,75556.0
2016-11-30 12:00:00,56.53,56.54,56.4,56.41,37520.0,46.1208,46.1289,46.0147,46.0229,37520.0
2016-11-30 12:30:00,56.41,56.46,56.39,56.43,15112.0,46.0229,46.0637,46.0065,46.0392,15112.0
2016-11-30 13:00:00,56.41,56.49,56.39,56.45,30653.0,46.0229,46.0881,46.0065,46.0555,30653.0
2016-11-30 13:30:00,56.46,56.48,56.36,56.41,20817.0,46.0637,46.08,45.9821,46.0229,20817.0
2016-11-30 14:00:00,56.41,56.43,56.12,56.14,28164.0,46.0229,46.0392,45.7863,45.8026,28164.0
2016-11-30 14:30:00,56.14,56.21,56.02,56.02,16565.0,45.8026,45.8597,45.7047,45.7047,16565.0
2016-11-30 15:00:00,56.02,56.12,55.95,56.09,28882.0,45.7047,45.7863,45.6476,45.7618,28882.0
2016-11-30 15:30:00,56.07,56.07,55.8,55.8,115038.0,45.7455,45.7455,45.5252,45.5252,115038.0
2016-12-01 09:30:00,55.74,56.8,55.72,56.75,55998.0,45.4762,46.341,45.4599,46.3003,55998.0
2016-12-01 10:00:00,56.66,56.87,56.59,56.64,36110.0,46.2268,46.3982,46.1697,46.2105,36110.0
2016-12-01 10:30:00,56.64,56.86,56.54,56.56,42871.0,46.2105,46.39,46.1289,46.1452,42871.0
2016-12-01 11:00:00,56.55,56.76,55.59,56.44,250748.0,46.1371,46.3084,45.3539,46.0473,250748.0
2016-12-01 11:30:00,56.43,56.62,56.24,56.24,34223.0,46.0392,46.1942,45.8842,45.8842,34223.0
2016-12-01 12:00:00,56.28,56.56,56.18,56.56,27279.0,45.9168,46.1452,45.8352,46.1452,27279.0
2016-12-01 12:30:00,56.55,56.57,56.36,56.54,33811.0,46.1371,46.1534,45.9821,46.1289,33811.0
2016-12-01 13:00:00,56.51,56.52,56.25,56.52,52369.0,46.1044,46.1126,45.8923,46.1126,52369.0
2016-12-01 13:30:00,56.52,56.75,56.48,56.71,47164.0,46.1126,46.3003,46.08,46.2676,47164.0
2016-12-01 14:00:00,56.74,57.08,56.74,57.0,62978.0,46.2921,46.5695,46.2921,46.5042,62978.0
2016-12-01 14:30:00,56.99,57.04,56.84,57.0,43175.0,46.4961,46.5369,46.3737,46.5042,43175.0
2016-12-01 15:00:00,57.0,57.01,56.79,56.81,54033.0,46.5042,46.5124,46.3329,46.3492,54033.0
2016-12-01 15:30:00,56.83,56.85,56.68,56.84,149802.0,46.3655,46.3818,46.2431,46.3737,149802.0
2016-12-02 09:30:00,56.56,56.76,56.32,56.65,24029.0,46.1452,46.3084,45.9494,46.2187,24029.0
2016-12-02 10:00:00,56.67,56.93,56.65,56.82,18887.0,46.235,46.4471,46.2187,46.3574,18887.0
2016-12-02 10:30:00,56.82,57.05,56.8,56.99,13663.0,46.3574,46.545,46.341,46.4961,13663.0
2016-12-02 11:00:00,56.98,57.07,56.85,56.86,19402.0,46.4879,46.5613,46.3818,46.39,19402.0
2016-12-02 11:30:00,56.85,56.88,56.7,56.8,41395.0,46.3818,46.4063,46.2595,46.341,41395.0
2016-12-02 12:00:00,56.8,56.82,56.65,56.72,13746.0,46.341,46.3574,46.2187,46.2758,13746.0
2016-12-02 12:30:00,56.72,56.76,56.66,56.7,17212.0,46.2758,46.3084,46.2268,46.2595,17212.0
2016-12-02 13:00:00,56.66,56.68,56.48,56.49,21267.0,46.2268,46.2431,46.08,46.0881,21267.0
2016-12-02 13:30:00,56.49,56.56,56.47,56.51,20173.0,46.0881,46.1452,46.0718,46.1044,20173.0
2016-12-02 14:00:00,56.52,56.53,56.31,56.31,83009.0,46.1126,46.1208,45.9413,45.9413,83009.0
2016-12-02 14:30:00,56.31,56.67,56.31,56.61,22457.0,45.9413,46.235,45.9413,46.186,22457.0
2016-12-02 15:00:00,56.6,56.82,56.6,56.77,34512.0,46.1779,46.3574,46.1779,46.3166,34512.0
2016-12-02 15:30:00,56.78,56.91,56.75,56.86,177946.0,46.3247,46.4308,46.3003,46.39,177946.0
2016-12-05 09:30:00,57.4,58.36,57.17,58.04,125614.0,46.8306,47.6138,46.6429,47.3527,125614.0
2016-12-05 10:00:00,58.09,58.15,57.82,58.01,92806.0,47.3935,47.4425,47.1732,47.3282,92806.0
2016-12-05 10:30:00,58.01,58.1,57.82,57.9,109002.0,47.3282,47.4017,47.1732,47.2385,109002.0
2016-12-05 11:00:00,57.88,58.02,57.52,57.57,221426.0,47.2222,47.3364,46.9285,46.9693,221426.0
2016-12-05 11:30:00,57.57,57.8,57.48,57.77,125438.0,46.9693,47.1569,46.8958,47.1324,125438.0
2016-12-05 12:00:00,57.78,57.91,57.74,57.82,151833.0,47.1406,47.2467,47.108,47.1732,151833.0
2016-12-05 12:30:00,57.82,57.85,57.61,57.68,134300.0,47.1732,47.1977,47.0019,47.059,134300.0
2016-12-05 13:00:00,57.68,57.73,57.64,57.68,79746.0,47.059,47.0998,47.0264,47.059,79746.0
2016-12-05 13:30:00,57.68,57.71,57.49,57.53,201819.0,47.059,47.0835,46.904,46.9366,201819.0
2016-12-05 14:00:00,57.49,57.5,57.31,57.41,23166.0,46.904,46.9122,46.7571,46.8387,23166.0
2016-12-05 14:30:00,57.42,57.53,57.39,57.44,62935.0,46.8469,46.9366,46.8224,46.8632,62935.0
2016-12-05 15:00:00,57.44,57.6,57.43,57.52,126631.0,46.8632,46.9937,46.855,46.9285,126631.0
2016-12-05 15:30:00,57.53,57.61,57.43,57.47,343768.0,46.9366,47.0019,46.855,46.8877,343768.0
2016-12-06 09:30:00,57.31,57.38,56.89,57.3,94174.0,46.7571,46.8142,46.4145,46.749,94174.0
2016-12-06 10:00:00,57.25,57.81,57.25,57.6,246402.0,46.7082,47.1651,46.7082,46.9937,246402.0
2016-12-06 10:30:00,57.65,58.25,57.55,58.19,167749.0,47.0345,47.524,46.9529,47.4751,167749.0
2016-12-06 11:00:00,58.19,58.58,58.11,58.53,353166.0,47.4751,47.7933,47.4098,47.7525,353166.0
2016-12-06 11:30:00,58.54,58.73,58.25,58.67,142618.0,47.7606,47.9157,47.524,47.8667,142618.0
2016-12-06 12:00:00,58.67,59.09,58.64,58.9,80375.0,47.8667,48.2094,47.8422,48.0544,80375.0
2016-12-06 12:30:00,58.86,58.93,58.51,58.51,54308.0,48.0217,48.0788,47.7362,47.7362,54308.0
2016-12-06 13:00:00,58.48,58.78,58.42,58.75,22477.0,47.7117,47.9565,47.6627,47.932,22477.0
2016-12-06 13:30:00,58.76,58.82,58.66,58.66,18115.0,47.9401,47.9891,47.8586,47.8586,18115.0
2016-12-06 14:00:00,58.66,58.77,58.62,58.65,42693.0,47.8586,47.9483,47.8259,47.8504,42693.0
2016-12-06 14:30:00,58.65,58.95,58.62,58.94,74624.0,47.8504,48.0952,47.8259,48.087,74624.0
2016-12-06 15:00:00,58.94,58.98,58.48,58.49,69637.0,48.087,48.1196,47.7117,47.7199,69637.0
2016-12-06 15:30:00,58.49,58.74,58.49,58.68,142121.0,47.7199,47.9238,47.7199,47.8749,142121.0
2016-12-07 09:30:00,58.09,59.2,58.09,59.12,103560.0,47.3935,48.2991,47.3935,48.2339,103560.0
2016-12-07 10:00:00,59.14,59.43,59.05,59.33,104001.0,48.2502,48.4868,48.1767,48.4052,104001.0
2016-12-07 10:30:00,59.33,59.57,59.23,59.41,69898.0,48.4052,48.601,48.3236,48.4705,69898.0
2016-12-07 11:00:00,59.46,59.51,59.24,59.4,49303.0,48.5112,48.552,48.3318,48.4623,49303.0
2016-12-07 11:30:00,59.4,59.59,59.33,59.54,58861.0,48.4623,48.6173,48.4052,48.5765,58861.0
2016-12-07 12:00:00,59.5,59.66,59.29,59.37,58637.0,48.5439,48.6744,48.3725,48.4378,58637.0
2016-12-07 12:30:00,59.36,59.4,59.24,59.29,22390.0,48.4297,48.4623,48.3318,48.3725,22390.0
2016-12-07 13:00:00,59.3,59.43,59.23,59.41,14714.0,48.3807,48.4868,48.3236,48.4705,14714.0
2016-12-07 13:30:00,59.39,59.71,59.37,59.71,17416.0,48.4541,48.7152,48.4378,48.7152,17416.0
2016-12-07 14:00:00,59.7,59.7,59.47,59.52,33365.0,48.7071,48.7071,48.5194,48.5602,33365.0
2016-12-07 14:30:00,59.53,59.6,59.35,59.57,53293.0,48.5684,48.6255,48.4215,48.601,53293.0
2016-12-07 15:00:00,59.55,59.84,59.54,59.81,51988.0,48.5847,48.8213,48.5765,48.7968,51988.0
2016-12-07 15:30:00,59.8,59.89,59.71,59.81,138100.0,48.7886,48.8621,48.7152,48.7968,138100.0
2016-12-08 09:30:00,59.91,61.08,59.41,60.74,313004.0,48.8784,49.8329,48.4705,49.5555,313004.0
2016-12-08 10:00:00,60.74,60.81,60.31,60.44,172135.0,49.5555,49.6127,49.2047,49.3108,172135.0
2016-12-08 10:30:00,60.43,60.64,60.34,60.6,202138.0,49.3026,49.474,49.2292,49.4413,202138.0
2016-12-08 11:00:00,60.6,60.98,60.59,60.83,51108.0,49.4413,49.7514,49.4332,49.629,51108.0
2016-12-08 11:30:00,60.79,60.8,60.51,60.64,33909.0,49.5963,49.6045,49.3679,49.474,33909.0
2016-12-08 12:00:00,60.64,61.06,60.54,61.03,57875.0,49.474,49.8166,49.3924,49.7922,57875.0
2016-12-08 12:30:00,61.02,61.22,61.02,61.19,30415.0,49.784,49.9472,49.784,49.9227,30415.0
2016-12-08 13:00:00,61.16,61.17,60.95,60.99,40834.0,49.8982,49.9064,49.7269,49.7595,40834.0
2016-12-08 13:30:00,60.98,61.07,60.86,61.06,20441.0,49.7514,49.8248,49.6535,49.8166,20441.0
2016-12-08 14:00:00,61.05,61.05,60.82,60.89,268038.0,49.8085,49.8085,49.6208,49.6779,268038.0
2016-12-08 14:30:00,60.87,60.89,60.53,60.73,35609.0,49.6616,49.6779,49.3842,49.5474,35609.0
2016-12-08 15:00:00,60.71,60.8,60.5,60.61,110367.0,49.5311,49.6045,49.3597,49.4495,110367.0
2016-12-08 15:30:00,60.61,60.75,60.58,60.67,166907.0,49.4495,49.5637,49.425,49.4984,166907.0
2016-12-09 09:30:00,60.66,60.73,60.11,60.38,58086.0,49.4903,49.5474,49.0416,49.2618,58086.0
2016-12-09 10:00:00,60.35,60.6,60.08,60.37,68699.0,49.2374,49.4413,49.0171,49.2537,68699.0
2016-12-09 10:30:00,60.34,60.59,60.22,60.4,109220.0,49.2292,49.4332,49.1313,49.2782,109220.0
2016-12-09 11:00:00,60.4,60.57,60.37,60.38,53841.0,49.2782,49.4169,49.2537,49.2618,53841.0
2016-12-09 11:30:00,60.4,60.5,60.25,60.38,68520.0,49.2782,49.3597,49.1558,49.2618,68520.0
2016-12-09 12:00:00,60.41,60.48,60.12,60.21,33184.0,49.2863,49.3434,49.0497,49.1231,33184.0
2016-12-09 12:30:00,60.24,60.31,60.11,60.12,12017.0,49.1476,49.2047,49.0416,49.0497,12017.0
2016-12-09 13:00:00,60.14,60.35,60.13,60.26,22580.0,49.066,49.2374,49.0579,49.1639,22580.0
2016-12-09 13:30:00,60.26,60.32,60.14,60.22,16077.0,49.1639,49.2129,49.066,49.1313,16077.0
2016-12-09 14:00:00,60.22,60.28,60.13,60.16,16110.0,49.1313,49.1803,49.0579,49.0823,16110.0
2016-12-09 14:30:00,60.15,60.21,60.03,60.1,33109.0,49.0742,49.1231,48.9763,49.0334,33109.0
2016-12-09 15:00:00,60.1,60.27,60.0,60.26,109994.0,49.0334,49.1721,48.9518,49.1639,109994.0
2016-12-09 15:30:00,60.25,60.39,60.24,60.33,123840.0,49.1558,49.27,49.1476,49.221,123840.0
2016-12-12 09:30:00,60.31,61.0,60.18,60.85,41870.0,49.2047,49.7677,49.0987,49.6453,41870.0
2016-12-12 10:00:00,60.81,60.96,60.53,60.58,29083.0,49.6127,49.735,49.3842,49.425,29083.0
2016-12-12 10:30:00,60.56,60.69,60.5,60.64,34773.0,49.4087,49.5148,49.3597,49.474,34773.0
2016-12-12 11:00:00,60.64,60.64,60.37,60.43,31748.0,49.474,49.474,49.2537,49.3026,31748.0
2016-12-12 11:30:00,60.41,60.55,60.19,60.24,14724.0,49.2863,49.4005,49.1068,49.1476,14724.0
2016-12-12 12:00:00,60.22,60.33,60.13,60.18,27087.0,49.1313,49.221,49.0579,49.0987,27087.0
2016-12-12 12:30:00,60.2,60.46,60.19,60.19,30273.0,49.115,49.3271,49.1068,49.1068,30273.0
2016-12-12 13:00:00,60.19,60.57,60.19,60.33,73383.0,49.1068,49.4169,49.1068,49.221,73383.0
2016-12-12 13:30:00,60.32,60.39,60.28,60.28,25437.0,49.2129,49.27,49.1803,49.1803,25437.0
2016-12-12 14:00:00,60.28,60.41,60.18,60.35,23551.0,49.1803,49.2863,49.0987,49.2374,23551.0
2016-12-12 14:30:00,60.35,60.37,60.17,60.17,26237.0,49.2374,49.2537,49.0905,49.0905,26237.0
2016-12-12 15:00:00,60.17,60.33,60.12,60.23,57166.0,49.0905,49.221,49.0497,49.1395,57166.0
2016-12-12 15:30:00,60.23,60.33,60.17,60.27,135266.0,49.1395,49.221,49.0905,49.1721,135266.0
2016-12-13 09:30:00,59.05,59.96,59.05,59.63,131065.0,48.1767,48.9192,48.1767,48.6499,131065.0
2016-12-13 10:00:00,59.62,59.75,59.44,59.73,76101.0,48.6418,48.7478,48.4949,48.7315,76101.0
2016-12-13 10:30:00,59.72,59.79,59.59,59.65,50827.0,48.7234,48.7805,48.6173,48.6663,50827.0
2016-12-13 11:00:00,59.62,59.68,59.47,59.53,46752.0,48.6418,48.6907,48.5194,48.5684,46752.0
2016-12-13 11:30:00,59.53,59.61,59.29,59.3,52596.0,48.5684,48.6336,48.3725,48.3807,52596.0
2016-12-13 12:00:00,59.29,59.62,59.28,59.53,50670.0,48.3725,48.6418,48.3644,48.5684,50670.0
2016-12-13 12:30:00,59.53,59.79,59.53,59.67,27443.0,48.5684,48.7805,48.5684,48.6826,27443.0
2016-12-13 13:00:00,59.67,59.78,59.65,59.68,23317.0,48.6826,48.7723,48.6663,48.6907,23317.0
2016-12-13 13:30:00,59.66,59.66,59.39,59.44,37968.0,48.6744,48.6744,48.4541,48.4949,37968.0
2016-12-13 14:00:00,59.46,59.46,59.29,59.3,28728.0,48.5112,48.5112,48.3725,48.3807,28728.0
2016-12-13 14:30:00,59.27,59.42,59.27,59.34,41797.0,48.3562,48.4786,48.3562,48.4133,41797.0
2016-12-13 15:00:00,59.34,59.39,59.22,59.22,55834.0,48.4133,48.4541,48.3154,48.3154,55834.0
2016-12-13 15:30:00,59.22,59.3,59.16,59.23,217173.0,48.3154,48.3807,48.2665,48.3236,217173.0
2016-12-14 09:30:00,58.9,58.95,58.37,58.37,61375.0,48.0544,48.0952,47.622,47.622,61375.0
2016-12-14 10:00:00,58.37,58.6,58.23,58.52,41705.0,47.622,47.8096,47.5077,47.7443,41705.0
2016-12-14 10:30:00,58.58,58.73,58.43,58.69,26291.0,47.7933,47.9157,47.6709,47.883,26291.0
2016-12-14 11:00:00,58.73,58.79,58.49,58.64,22923.0,47.9157,47.9646,47.7199,47.8422,22923.0
2016-12-14 11:30:00,58.62,58.62,58.44,58.5,17750.0,47.8259,47.8259,47.6791,47.728,17750.0
2016-12-14 12:00:00,58.53,58.61,58.41,58.51,29770.0,47.7525,47.8178,47.6546,47.7362,29770.0
2016-12-14 12:30:00,58.53,58.59,58.39,58.45,13496.0,47.7525,47.8014,47.6383,47.6872,13496.0
2016-12-14 13:00:00,58.45,58.54,58.38,58.52,27015.0,47.6872,47.7606,47.6301,47.7443,27015.0
2016-12-14 13:30:00,58.53,58.8,58.34,58.71,28886.0,47.7525,47.9728,47.5975,47.8993,28886.0
2016-12-14 14:00:00,58.63,58.74,58.1,58.18,29487.0,47.8341,47.9238,47.4017,47.4669,29487.0
2016-12-14 14:30:00,58.19,58.57,58.15,58.17,62453.0,47.4751,47.7851,47.4425,47.4588,62453.0
2016-12-14 15:00:00,58.13,58.24,57.93,57.96,56904.0,47.4261,47.5159,47.263,47.2874,56904.0
2016-12-14 15:30:00,57.96,58.0,57.55,57.63,205468.0,47.2874,47.3201,46.9529,47.0182,205468.0
2016-12-15 09:30:00,57.38,57.55,57.17,57.4,66423.0,46.8142,46.9529,46.6429,46.8306,66423.0
2016-12-15 10:00:00,57.4,57.43,57.16,57.23,48700.0,46.8306,46.855,46.6348,46.6919,48700.0
2016-12-15 10:30:00,57.2,57.66,57.2,57.59,115330.0,46.6674,47.0427,46.6674,46.9856,115330.0
2016-12-15 11:00:00,57.59,57.86,57.56,57.74,60776.0,46.9856,47.2059,46.9611,47.108,60776.0
2016-12-15 11:30:00,57.76,57.81,57.65,57.72,22952.0,47.1243,47.1651,47.0345,47.0916,22952.0
2016-12-15 12:00:00,57.75,57.78,57.64,57.64,25138.0,47.1161,47.1406,47.0264,47.0264,25138.0
2016-12-15 12:30:00,57.63,57.7,57.56,57.65,14213.0,47.0182,47.0753,46.9611,47.0345,14213.0
2016-12-15 13:00:00,57.65,57.7,57.64,57.65,20491.0,47.0345,47.0753,47.0264,47.0345,20491.0
2016-12-15 13:30:00,57.66,57.69,57.49,57.49,16106.0,47.0427,47.0672,46.904,46.904,16106.0
2016-12-15 14:00:00,57.47,57.52,57.38,57.39,34443.0,46.8877,46.9285,46.8142,46.8224,34443.0
2016-12-15 14:30:00,57.38,57.55,57.37,57.5,48088.0,46.8142,46.9529,46.8061,46.9122,48088.0
2016-12-15 15:00:00,57.5,57.63,57.45,57.55,120233.0,46.9122,47.0182,46.8714,46.9529,120233.0
2016-12-15 15:30:00,57.56,57.71,57.49,57.58,244546.0,46.9611,47.0835,46.904,46.9774,244546.0
2016-12-16 09:30:00,57.5,59.7,57.28,58.7,391497.0,46.9122,48.7071,46.7327,47.8912,391497.0
2016-12-16 10:00:00,58.73,58.91,58.32,58.45,97515.0,47.9157,48.0625,47.5812,47.6872,97515.0
2016-12-16 10:30:00,58.48,58.65,58.44,58.53,30031.0,47.7117,47.8504,47.6791,47.7525,30031.0
2016-12-16 11:00:00,58.49,58.57,58.34,58.5,59523.0,47.7199,47.7851,47.5975,47.728,59523.0
2016-12-16 11:30:00,58.48,58.53,58.29,58.41,40395.0,47.7117,47.7525,47.5567,47.6546,40395.0
2016-12-16 12:00:00,58.42,58.47,58.23,58.39,15676.0,47.6627,47.7035,47.5077,47.6383,15676.0
2016-12-16 12:30:00,58.35,58.43,58.22,58.4,24394.0,47.6056,47.6709,47.4996,47.6464,24394.0
2016-12-16 13:00:00,58.39,58.44,58.28,58.36,31919.0,47.6383,47.6791,47.5485,47.6138,31919.0
2016-12-16 13:30:00,58.33,58.45,58.33,58.41,34736.0,47.5893,47.6872,47.5893,47.6546,34736.0
2016-12-16 14:00:00,58.36,58.48,58.33,58.4,43862.0,47.6138,47.7117,47.5893,47.6464,43862.0
2016-12-16 14:30:00,58.4,58.49,58.38,58.44,69092.0,47.6464,47.7199,47.6301,47.6791,69092.0
2016-12-16 15:00:00,58.44,58.46,58.35,58.39,65608.0,47.6791,47.6954,47.6056,47.6383,65608.0
2016-12-16 15:30:00,58.4,58.4,58.16,58.25,182198.0,47.6464,47.6464,47.4506,47.524,182198.0
2016-12-19 09:30:00,58.37,59.27,58.32,58.95,84147.0,47.622,48.3562,47.5812,48.0952,84147.0
2016-12-19 10:00:00,58.93,58.93,58.49,58.72,61724.0,48.0788,48.0788,47.7199,47.9075,61724.0
2016-12-19 10:30:00,58.71,58.91,58.65,58.67,29118.0,47.8993,48.0625,47.8504,47.8667,29118.0
2016-12-19 11:00:00,58.66,58.79,58.52,58.56,25043.0,47.8586,47.9646,47.7443,47.777,25043.0
2016-12-19 11:30:00,58.57,58.58,58.22,58.22,29612.0,47.7851,47.7933,47.4996,47.4996,29612.0
2016-12-19 12:00:00,58.21,58.28,58.12,58.2,45037.0,47.4914,47.5485,47.418,47.4833,45037.0
2016-12-19 12:30:00,58.2,58.4,58.19,58.37,23757.0,47.4833,47.6464,47.4751,47.622,23757.0
2016-12-19 13:00:00,58.38,58.5,58.37,58.41,31541.0,47.6301,47.728,47.622,47.6546,31541.0
2016-12-19 13:30:00,58.42,58.44,58.31,58.36,41517.0,47.6627,47.6791,47.573,47.6138,41517.0
2016-12-19 14:00:00,58.36,58.38,58.32,58.34,95933.0,47.6138,47.6301,47.5812,47.5975,95933.0
2016-12-19 14:30:00,58.34,58.36,58.19,58.2,36725.0,47.5975,47.6138,47.4751,47.4833,36725.0
2016-12-19 15:00:00,58.2,58.25,58.1,58.18,81789.0,47.4833,47.524,47.4017,47.4669,81789.0
2016-12-19 15:30:00,58.18,58.21,58.07,58.16,158662.0,47.4669,47.4914,47.3772,47.4506,158662.0
2016-12-20 09:30:00,58.42,58.84,58.21,58.53,20337.0,47.6627,48.0054,47.4914,47.7525,20337.0
2016-12-20 10:00:00,58.5,58.54,58.23,58.48,37423.0,47.728,47.7606,47.5077,47.7117,37423.0
2016-12-20 10:30:00,58.51,58.51,58.29,58.29,20108.0,47.7362,47.7362,47.5567,47.5567,20108.0
2016-12-20 11:00:00,58.31,58.42,58.16,58.18,24361.0,47.573,47.6627,47.4506,47.4669,24361.0
2016-12-20 11:30:00,58.19,58.28,57.99,58.05,17868.0,47.4751,47.5485,47.3119,47.3609,17868.0
2016-12-20 12:00:00,58.06,58.21,57.99,58.21,18614.0,47.369,47.4914,47.3119,47.4914,18614.0
2016-12-20 12:30:00,58.2,58.31,58.15,58.2,12100.0,47.4833,47.573,47.4425,47.4833,12100.0
2016-12-20 13:00:00,58.22,58.3,58.21,58.23,13279.0,47.4996,47.5648,47.4914,47.5077,13279.0
2016-12-20 13:30:00,58.22,58.3,58.18,58.28,14039.0,47.4996,47.5648,47.4669,47.5485,14039.0
2016-12-20 14:00:00,58.27,58.36,58.19,58.3,25537.0,47.5404,47.6138,47.4751,47.5648,25537.0
2016-12-20 14:30:00,58.3,58.37,58.23,58.26,26103.0,47.5648,47.622,47.5077,47.5322,26103.0
2016-12-20 15:00:00,58.27,58.34,58.22,58.23,46604.0,47.5404,47.5975,47.4996,47.5077,46604.0
2016-12-20 15:30:00,58.24,58.4,58.24,58.37,115680.0,47.5159,47.6464,47.5159,47.622,115680.0
2016-12-21 09:30:00,58.24,58.4,57.74,57.75,82066.0,47.5159,47.6464,47.108,47.1161,82066.0
2016-12-21 10:00:00,57.76,57.82,57.4,57.41,77449.0,47.1243,47.1732,46.8306,46.8387,77449.0
2016-12-21 10:30:00,57.4,57.55,57.27,57.36,61442.0,46.8306,46.9529,46.7245,46.7979,61442.0
2016-12-21 11:00:00,57.34,57.61,57.29,57.45,44010.0,46.7816,47.0019,46.7408,46.8714,44010.0
2016-12-21 11:30:00,57.44,57.55,57.28,57.45,32049.0,46.8632,46.9529,46.7327,46.8714,32049.0
2016-12-21 12:00:00,57.46,57.52,57.42,57.5,23638.0,46.8795,46.9285,46.8469,46.9122,23638.0
2016-12-21 12:30:00,57.49,57.53,57.46,57.52,18464.0,46.904,46.9366,46.8795,46.9285,18464.0
2016-12-21 13:00:00,57.53,57.53,57.45,57.48,24158.0,46.9366,46.9366,46.8714,46.8958,24158.0
2016-12-21 13:30:00,57.49,57.49,57.38,57.43,20455.0,46.904,46.904,46.8142,46.855,20455.0
2016-12-21 14:00:00,57.41,57.53,57.41,57.49,62176.0,46.8387,46.9366,46.8387,46.904,62176.0
2016-12-21 14:30:00,57.5,57.53,57.48,57.51,35380.0,46.9122,46.9366,46.8958,46.9203,35380.0
2016-12-21 15:00:00,57.51,57.68,57.36,57.58,110723.0,46.9203,47.059,46.7979,46.9774,110723.0
2016-12-21 15:30:00,57.58,57.67,57.52,57.57,104781.0,46.9774,47.0508,46.9285,46.9693,104781.0
2016-12-22 09:30:00,57.74,57.74,57.29,57.3,40790.0,47.108,47.108,46.7408,46.749,40790.0
2016-12-22 10:00:00,57.34,57.36,57.08,57.08,48810.0,46.7816,46.7979,46.5695,46.5695,48810.0
2016-12-22 10:30:00,57.09,57.17,57.06,57.14,53112.0,46.5776,46.6429,46.5532,46.6184,53112.0
2016-12-22 11:00:00,57.15,57.35,57.14,57.3,102974.0,46.6266,46.7898,46.6184,46.749,102974.0
2016-12-22 11:30:00,57.3,57.39,57.3,57.3,61985.0,46.749,46.8224,46.749,46.749,61985.0
2016-12-22 12:00:00,57.31,57.42,57.3,57.4,53571.0,46.7571,46.8469,46.749,46.8306,53571.0
2016-12-22 12:30:00,57.39,57.58,57.38,57.5,34013.0,46.8224,46.9774,46.8142,46.9122,34013.0
2016-12-22 13:00:00,57.51,57.55,57.45,57.52,38934.0,46.9203,46.9529,46.8714,46.9285,38934.0
2016-12-22 13:30:00,57.52,57.71,57.51,57.65,20614.0,46.9285,47.0835,46.9203,47.0345,20614.0
2016-12-22 14:00:00,57.63,57.67,57.46,57.46,24125.0,47.0182,47.0508,46.8795,46.8795,24125.0
2016-12-22 14:30:00,57.46,57.57,57.41,57.57,30155.0,46.8795,46.9693,46.8387,46.9693,30155.0
2016-12-22 15:00:00,57.58,57.59,57.44,57.53,39362.0,46.9774,46.9856,46.8632,46.9366,39362.0
2016-12-22 15:30:00,57.53,57.57,57.47,57.54,118215.0,46.9366,46.9693,46.8877,46.9448,118215.0
2016-12-23 09:30:00,57.58,58.17,57.44,57.9,65812.0,46.9774,47.4588,46.8632,47.2385,65812.0
2016-12-23 10:00:00,57.88,57.95,57.74,57.82,15720.0,47.2222,47.2793,47.108,47.1732,15720.0
2016-12-23 10:30:00,57.81,57.85,57.64,57.74,10062.0,47.1651,47.1977,47.0264,47.108,10062.0
2016-12-23 11:00:00,57.76,57.87,57.73,57.84,11265.0,47.1243,47.214,47.0998,47.1895,11265.0
2016-12-23 11:30:00,57.81,57.81,57.6,57.63,5399.0,47.1651,47.1651,46.9937,47.0182,5399.0
2016-12-23 12:00:00,57.61,57.63,57.54,57.57,9999.0,47.0019,47.0182,46.9448,46.9693,9999.0
2016-12-23 12:30:00,57.55,57.71,57.55,57.65,9277.0,46.9529,47.0835,46.9529,47.0345,9277.0
2016-12-23 13:00:00,57.66,57.74,57.58,57.72,9967.0,47.0427,47.108,46.9774,47.0916,9967.0
2016-12-23 13:30:00,57.68,57.68,57.59,57.62,8600.0,47.059,47.059,46.9856,47.0101,8600.0
2016-12-23 14:00:00,57.6,57.73,57.6,57.66,7193.0,46.9937,47.0998,46.9937,47.0427,7193.0
2016-12-23 14:30:00,57.65,57.69,57.59,57.6,7831.0,47.0345,47.0672,46.9856,46.9937,7831.0
2016-12-23 15:00:00,57.61,57.71,57.59,57.66,23146.0,47.0019,47.0835,46.9856,47.0427,23146.0
2016-12-23 15:30:00,57.66,57.77,57.62,57.76,58842.0,47.0427,47.1324,47.0101,47.1243,58842.0
2016-12-27 09:30:00,58.05,58.59,57.85,58.42,74549.0,47.3609,47.8014,47.1977,47.6627,74549.0
2016-12-27 10:00:00,58.42,58.42,58.1,58.22,11879.0,47.6627,47.6627,47.4017,47.4996,11879.0
2016-12-27 10:30:00,58.25,58.28,58.07,58.11,10960.0,47.524,47.5485,47.3772,47.4098,10960.0
2016-12-27 11:00:00,58.16,58.22,58.09,58.1,11103.0,47.4506,47.4996,47.3935,47.4017,11103.0
2016-12-27 11:30:00,58.1,58.41,58.09,58.28,18653.0,47.4017,47.6546,47.3935,47.5485,18653.0
2016-12-27 12:00:00,58.27,58.36,58.21,58.23,7800.0,47.5404,47.6138,47.4914,47.5077,7800.0
2016-12-27 12:30:00,58.24,58.24,58.06,58.09,9539.0,47.5159,47.5159,47.369,47.3935,9539.0
2016-12-27 13:00:00,58.09,58.27,58.04,58.21,12280.0,47.3935,47.5404,47.3527,47.4914,12280.0
2016-12-27 13:30:00,58.21,58.25,58.16,58.22,9645.0,47.4914,47.524,47.4506,47.4996,9645.0
2016-12-27 14:00:00,58.23,58.33,58.2,58.33,12314.0,47.5077,47.5893,47.4833,47.5893,12314.0
2016-12-27 14:30:00,58.33,58.36,58.27,58.28,14010.0,47.5893,47.6138,47.5404,47.5485,14010.0
2016-12-27 15:00:00,58.27,58.37,58.25,58.37,23117.0,47.5404,47.622,47.524,47.622,23117.0
2016-12-27 15:30:00,58.36,58.38,58.25,58.28,52980.0,47.6138,47.6301,47.524,47.5485,52980.0
2016-12-28 09:30:00,58.4,58.79,58.21,58.21,48199.0,47.6464,47.9646,47.4914,47.4914,48199.0
2016-12-28 10:00:00,58.25,58.56,58.18,58.34,59273.0,47.524,47.777,47.4669,47.5975,59273.0
2016-12-28 10:30:00,58.34,58.34,58.07,58.18,14100.0,47.5975,47.5975,47.3772,47.4669,14100.0
2016-12-28 11:00:00,58.18,58.27,58.02,58.15,24478.0,47.4669,47.5404,47.3364,47.4425,24478.0
2016-12-28 11:30:00,58.16,58.28,58.08,58.23,22058.0,47.4506,47.5485,47.3854,47.5077,22058.0
2016-12-28 12:00:00,58.23,58.3,57.99,58.01,29980.0,47.5077,47.5648,47.3119,47.3282,29980.0
2016-12-28 12:30:00,58.01,58.03,57.84,57.85,8100.0,47.3282,47.3446,47.1895,47.1977,8100.0
2016-12-28 13:00:00,57.88,57.89,57.79,57.86,10395.0,47.2222,47.2303,47.1488,47.2059,10395.0
2016-12-28 13:30:00,57.85,57.86,57.71,57.72,16466.0,47.1977,47.2059,47.0835,47.0916,16466.0
2016-12-28 14:00:00,57.7,57.88,57.7,57.79,19903.0,47.0753,47.2222,47.0753,47.1488,19903.0
2016-12-28 14:30:00,57.76,57.92,57.7,57.92,31081.0,47.1243,47.2548,47.0753,47.2548,31081.0
2016-12-28 15:00:00,57.92,58.1,57.88,58.1,39494.0,47.2548,47.4017,47.2222,47.4017,39494.0
2016-12-28 15:30:00,58.09,58.14,57.91,58.1,153994.0,47.3935,47.4343,47.2467,47.4017,153994.0
2016-12-29 09:30:00,58.25,58.61,58.15,58.22,50038.0,47.524,47.8178,47.4425,47.4996,50038.0
2016-12-29 10:00:00,58.24,58.28,58.02,58.27,1077111.0,47.5159,47.5485,47.3364,47.5404,1077111.0
2016-12-29 10:30:00,58.27,58.28,57.88,57.88,33202.0,47.5404,47.5485,47.2222,47.2222,33202.0
2016-12-29 11:00:00,57.88,58.0,57.81,57.96,22501.0,47.2222,47.3201,47.1651,47.2874,22501.0
2016-12-29 11:30:00,57.95,58.1,57.93,57.93,14796.0,47.2793,47.4017,47.263,47.263,14796.0
2016-12-29 12:00:00,57.94,57.94,57.79,57.91,8649.0,47.2711,47.2711,47.1488,47.2467,8649.0
2016-12-29 12:30:00,57.9,58.0,57.82,57.95,9038.0,47.2385,47.3201,47.1732,47.2793,9038.0
2016-12-29 13:00:00,57.96,58.02,57.88,58.02,9044.0,47.2874,47.3364,47.2222,47.3364,9044.0
2016-12-29 13:30:00,58.01,58.01,57.86,57.95,18880.0,47.3282,47.3282,47.2059,47.2793,18880.0
2016-12-29 14:00:00,57.97,58.05,57.97,57.98,19420.0,47.2956,47.3609,47.2956,47.3038,19420.0
2016-12-29 14:30:00,57.99,58.01,57.92,57.99,20466.0,47.3119,47.3282,47.2548,47.3119,20466.0
2016-12-29 15:00:00,58.0,58.06,57.89,57.91,38244.0,47.3201,47.369,47.2303,47.2467,38244.0
2016-12-29 15:30:00,57.91,58.06,57.9,58.05,71280.0,47.2467,47.369,47.2385,47.3609,71280.0
2016-12-30 09:30:00,58.23,58.26,57.86,57.93,18767.0,47.5077,47.5322,47.2059,47.263,18767.0
2016-12-30 10:00:00,57.94,58.14,57.88,58.05,17087.0,47.2711,47.4343,47.2222,47.3609,17087.0
2016-12-30 10:30:00,58.07,58.38,58.07,58.27,54424.0,47.3772,47.6301,47.3772,47.5404,54424.0
2016-12-30 11:00:00,58.25,58.39,58.17,58.37,33312.0,47.524,47.6383,47.4588,47.622,33312.0
2016-12-30 11:30:00,58.37,58.39,58.22,58.31,10898.0,47.622,47.6383,47.4996,47.573,10898.0
2016-12-30 12:00:00,58.26,58.3,58.14,58.25,26307.0,47.5322,47.5648,47.4343,47.524,26307.0
2016-12-30 12:30:00,58.23,58.27,58.1,58.16,13664.0,47.5077,47.5404,47.4017,47.4506,13664.0
2016-12-30 13:00:00,58.19,58.22,58.12,58.16,4500.0,47.4751,47.4996,47.418,47.4506,4500.0
2016-12-30 13:30:00,58.18,58.18,58.03,58.05,5843.0,47.4669,47.4669,47.3446,47.3609,5843.0
2016-12-30 14:00:00,58.04,58.08,57.94,57.94,9830.0,47.3527,47.3854,47.2711,47.2711,9830.0
2016-12-30 14:30:00,57.93,57.98,57.84,57.95,17872.0,47.263,47.3038,47.1895,47.2793,17872.0
2016-12-30 15:00:00,57.94,58.03,57.91,57.96,22127.0,47.2711,47.3446,47.2467,47.2874,22127.0
2016-12-30 15:30:00,57.96,57.99,57.72,57.87,86467.0,47.2874,47.3119,47.0916,47.214,86467.0
2017-01-03 09:30:00,58.6,58.73,58.28,58.59,28477.0,47.8096,47.9157,47.5485,47.8014,28477.0
2017-01-03 10:00:00,58.56,58.71,58.33,58.34,26286.0,47.777,47.8993,47.5893,47.5975,26286.0
2017-01-03 10:30:00,58.34,58.46,57.76,57.93,32055.0,47.5975,47.6954,47.1243,47.263,32055.0
2017-01-03 11:00:00,57.92,58.14,57.84,58.09,47793.0,47.2548,47.4343,47.1895,47.3935,47793.0
2017-01-03 11:30:00,58.08,58.18,58.01,58.15,83475.0,47.3854,47.4669,47.3282,47.4425,83475.0
2017-01-03 12:00:00,58.16,58.18,58.02,58.1,10222.0,47.4506,47.4669,47.3364,47.4017,10222.0
2017-01-03 12:30:00,58.11,58.12,57.99,57.99,8740.0,47.4098,47.418,47.3119,47.3119,8740.0
2017-01-03 13:00:00,57.97,58.04,57.76,58.0,16809.0,47.2956,47.3527,47.1243,47.3201,16809.0
2017-01-03 13:30:00,57.98,58.09,57.98,58.06,9328.0,47.3038,47.3935,47.3038,47.369,9328.0
2017-01-03 14:00:00,58.08,58.2,58.06,58.19,16609.0,47.3854,47.4833,47.369,47.4751,16609.0
2017-01-03 14:30:00,58.17,58.19,58.06,58.07,20098.0,47.4588,47.4751,47.369,47.3772,20098.0
2017-01-03 15:00:00,58.07,58.32,58.06,58.27,103012.0,47.3772,47.5812,47.369,47.5404,103012.0
2017-01-03 15:30:00,58.26,58.39,58.09,58.3,84877.0,47.5322,47.6383,47.3935,47.5648,84877.0
2017-01-04 09:30:00,58.9,59.89,58.9,59.6,107589.0,48.0544,48.8621,48.0544,48.6255,107589.0
2017-01-04 10:00:00,59.61,59.88,59.53,59.82,55018.0,48.6336,48.8539,48.5684,48.805,55018.0
2017-01-04 10:30:00,59.8,59.94,59.77,59.88,100231.0,48.7886,48.9029,48.7642,48.8539,100231.0
2017-01-04 11:00:00,59.9,60.33,59.89,60.32,96116.0,48.8702,49.221,48.8621,49.2129,96116.0
2017-01-04 11:30:00,60.31,60.52,60.29,60.45,130355.0,49.2047,49.3761,49.1884,49.3189,130355.0
2017-01-04 12:00:00,60.43,60.75,60.43,60.65,91511.0,49.3026,49.5637,49.3026,49.4821,91511.0
2017-01-04 12:30:00,60.67,60.79,60.62,60.73,127643.0,49.4984,49.5963,49.4576,49.5474,127643.0
2017-01-04 13:00:00,60.74,60.76,60.48,60.55,99651.0,49.5555,49.5719,49.3434,49.4005,99651.0
2017-01-04 13:30:00,60.55,60.59,60.51,60.53,45469.0,49.4005,49.4332,49.3679,49.3842,45469.0
2017-01-04 14:00:00,60.54,60.61,60.47,60.54,42083.0,49.3924,49.4495,49.3353,49.3924,42083.0
2017-01-04 14:30:00,60.52,60.54,60.27,60.3,33704.0,49.3761,49.3924,49.1721,49.1966,33704.0
2017-01-04 15:00:00,60.3,60.49,60.29,60.47,51314.0,49.1966,49.3516,49.1884,49.3353,51314.0
2017-01-04 15:30:00,60.45,60.63,60.44,60.62,269372.0,49.3189,49.4658,49.3108,49.4576,269372.0
2017-01-05 09:30:00,60.33,60.8,60.33,60.63,81039.0,49.221,49.6045,49.221,49.4658,81039.0
2017-01-05 10:00:00,60.63,60.69,60.34,60.46,108733.0,49.4658,49.5148,49.2292,49.3271,108733.0
2017-01-05 10:30:00,60.45,60.51,60.29,60.35,93111.0,49.3189,49.3679,49.1884,49.2374,93111.0
2017-01-05 11:00:00,60.3,60.37,60.2,60.28,106727.0,49.1966,49.2537,49.115,49.1803,106727.0
2017-01-05 11:30:00,60.28,60.34,60.04,60.16,119708.0,49.1803,49.2292,48.9844,49.0823,119708.0
2017-01-05 12:00:00,60.14,60.35,60.08,60.34,58568.0,49.066,49.2374,49.0171,49.2292,58568.0
2017-01-05 12:30:00,60.33,60.46,60.33,60.36,28622.0,49.221,49.3271,49.221,49.2455,28622.0
2017-01-05 13:00:00,60.39,60.62,60.38,60.42,31749.0,49.27,49.4576,49.2618,49.2945,31749.0
2017-01-05 13:30:00,60.42,60.5,60.35,60.4,19352.0,49.2945,49.3597,49.2374,49.2782,19352.0
2017-01-05 14:00:00,60.39,60.48,60.32,60.32,21920.0,49.27,49.3434,49.2129,49.2129,21920.0
2017-01-05 14:30:00,60.33,60.37,60.26,60.33,21762.0,49.221,49.2537,49.1639,49.221,21762.0
2017-01-05 15:00:00,60.32,60.42,60.29,60.33,57064.0,49.2129,49.2945,49.1884,49.221,57064.0
2017-01-05 15:30:00,60.33,60.41,60.29,60.35,121862.0,49.221,49.2863,49.1884,49.2374,121862.0
2017-01-06 09:30:00,59.69,60.57,59.12,60.57,54229.0,48.6989,49.4169,48.2339,49.4169,54229.0
2017-01-06 10:00:00,60.57,60.7,60.21,60.35,43111.0,49.4169,49.5229,49.1231,49.2374,43111.0
2017-01-06 10:30:00,60.36,60.6,60.28,60.49,13207.0,49.2455,49.4413,49.1803,49.3516,13207.0
2017-01-06 11:00:00,60.44,60.52,60.39,60.52,12651.0,49.3108,49.3761,49.27,49.3761,12651.0
2017-01-06 11:30:00,60.54,60.63,60.48,60.53,19155.0,49.3924,49.4658,49.3434,49.3842,19155.0
2017-01-06 12:00:00,60.54,60.71,60.53,60.68,63891.0,49.3924,49.5311,49.3842,49.5066,63891.0
2017-01-06 12:30:00,60.69,60.69,60.46,60.48,12596.0,49.5148,49.5148,49.3271,49.3434,12596.0
2017-01-06 13:00:00,60.48,60.55,60.37,60.41,8400.0,49.3434,49.4005,49.2537,49.2863,8400.0
2017-01-06 13:30:00,60.41,60.57,60.39,60.48,27451.0,49.2863,49.4169,49.27,49.3434,27451.0
2017-01-06 14:00:00,60.46,60.62,60.46,60.5,33652.0,49.3271,49.4576,49.3271,49.3597,33652.0
2017-01-06 14:30:00,60.51,60.6,60.45,60.55,20617.0,49.3679,49.4413,49.3189,49.4005,20617.0
2017-01-06 15:00:00,60.57,60.62,60.49,60.51,19639.0,49.4169,49.4576,49.3516,49.3679,19639.0
2017-01-06 15:30:00,60.51,60.58,60.49,60.54,113005.0,49.3679,49.425,49.3516,49.3924,113005.0
2017-01-09 09:30:00,60.5,60.6,59.95,60.27,66540.0,49.3597,49.4413,48.911,49.1721,66540.0
2017-01-09 10:00:00,60.21,60.44,60.17,60.37,36921.0,49.1231,49.3108,49.0905,49.2537,36921.0
2017-01-09 10:30:00,60.35,60.56,60.34,60.49,58082.0,49.2374,49.4087,49.2292,49.3516,58082.0
2017-01-09 11:00:00,60.5,60.58,60.38,60.45,28349.0,49.3597,49.425,49.2618,49.3189,28349.0
2017-01-09 11:30:00,60.45,60.7,60.41,60.7,71248.0,49.3189,49.5229,49.2863,49.5229,71248.0
2017-01-09 12:00:00,60.69,60.74,60.4,60.4,75040.0,49.5148,49.5555,49.2782,49.2782,75040.0
2017-01-09 12:30:00,60.4,60.43,60.33,60.35,30252.0,49.2782,49.3026,49.221,49.2374,30252.0
2017-01-09 13:00:00,60.35,60.41,60.34,60.35,35868.0,49.2374,49.2863,49.2292,49.2374,35868.0
2017-01-09 13:30:00,60.35,60.36,60.19,60.24,18910.0,49.2374,49.2455,49.1068,49.1476,18910.0
2017-01-09 14:00:00,60.25,60.25,60.18,60.21,30440.0,49.1558,49.1558,49.0987,49.1231,30440.0
2017-01-09 14:30:00,60.2,60.25,60.19,60.25,34696.0,49.115,49.1558,49.1068,49.1558,34696.0
2017-01-09 15:00:00,60.25,60.42,60.24,60.42,82947.0,49.1558,49.2945,49.1476,49.2945,82947.0
2017-01-09 15:30:00,60.42,60.51,60.35,60.49,199913.0,49.2945,49.3679,49.2374,49.3516,199913.0
2017-01-10 09:30:00,60.39,60.86,60.39,60.81,91446.0,49.27,49.6535,49.27,49.6127,91446.0
2017-01-10 10:00:00,60.83,60.88,60.54,60.63,56452.0,49.629,49.6698,49.3924,49.4658,56452.0
2017-01-10 10:30:00,60.65,60.87,60.63,60.81,35775.0,49.4821,49.6616,49.4658,49.6127,35775.0
2017-01-10 11:00:00,60.79,60.93,60.75,60.78,44643.0,49.5963,49.7106,49.5637,49.5882,44643.0
2017-01-10 11:30:00,60.78,60.84,60.71,60.76,27585.0,49.5882,49.6371,49.5311,49.5719,27585.0
2017-01-10 12:00:00,60.76,60.76,60.58,60.75,32635.0,49.5719,49.5719,49.425,49.5637,32635.0
2017-01-10 12:30:00,60.77,60.78,60.52,60.52,16156.0,49.58,49.5882,49.3761,49.3761,16156.0
2017-01-10 13:00:00,60.52,60.67,60.49,60.62,33619.0,49.3761,49.4984,49.3516,49.4576,33619.0
2017-01-10 13:30:00,60.62,60.62,60.15,60.22,110006.0,49.4576,49.4576,49.0742,49.1313,110006.0
2017-01-10 14:00:00,60.22,60.25,60.0,60.15,73629.0,49.1313,49.1558,48.9518,49.0742,73629.0
2017-01-10 14:30:00,60.14,60.36,60.14,60.21,155787.0,49.066,49.2455,49.066,49.1231,155787.0
2017-01-10 15:00:00,60.21,60.4,60.21,60.32,68525.0,49.1231,49.2782,49.1231,49.2129,68525.0
2017-01-10 15:30:00,60.32,60.42,60.27,60.34,140093.0,49.2129,49.2945,49.1721,49.2292,140093.0
2017-01-11 09:30:00,60.28,60.74,60.22,60.73,44298.0,49.1803,49.5555,49.1313,49.5474,44298.0
2017-01-11 10:00:00,60.66,60.86,60.59,60.68,128423.0,49.4903,49.6535,49.4332,49.5066,128423.0
2017-01-11 10:30:00,60.68,60.86,60.57,60.61,23440.0,49.5066,49.6535,49.4169,49.4495,23440.0
2017-01-11 11:00:00,60.62,60.83,60.57,60.73,24572.0,49.4576,49.629,49.4169,49.5474,24572.0
2017-01-11 11:30:00,60.7,60.75,60.52,60.71,29557.0,49.5229,49.5637,49.3761,49.5311,29557.0
2017-01-11 12:00:00,60.72,60.8,60.57,60.64,7839.0,49.5392,49.6045,49.4169,49.474,7839.0
2017-01-11 12:30:00,60.67,60.7,60.57,60.63,7800.0,49.4984,49.5229,49.4169,49.4658,7800.0
2017-01-11 13:00:00,60.66,60.72,60.46,60.49,15517.0,49.4903,49.5392,49.3271,49.3516,15517.0
2017-01-11 13:30:00,60.48,60.69,60.48,60.62,8270.0,49.3434,49.5148,49.3434,49.4576,8270.0
2017-01-11 14:00:00,60.64,60.66,60.55,60.55,18860.0,49.474,49.4903,49.4005,49.4005,18860.0
2017-01-11 14:30:00,60.55,60.62,60.48,60.53,24667.0,49.4005,49.4576,49.3434,49.3842,24667.0
2017-01-11 15:00:00,60.57,60.65,60.56,60.64,15876.0,49.4169,49.4821,49.4087,49.474,15876.0
2017-01-11 15:30:00,60.65,60.86,60.64,60.84,52266.0,49.4821,49.6535,49.474,49.6371,52266.0
2017-01-12 09:30:00,60.66,60.88,60.27,60.5,94239.0,49.4903,49.6698,49.1721,49.3597,94239.0
2017-01-12 10:00:00,60.55,60.69,60.32,60.32,57001.0,49.4005,49.5148,49.2129,49.2129,57001.0
2017-01-12 10:30:00,60.35,60.35,60.03,60.06,18817.0,49.2374,49.2374,48.9763,49.0008,18817.0
2017-01-12 11:00:00,60.03,60.14,59.84,60.13,24970.0,48.9763,49.066,48.8213,49.0579,24970.0
2017-01-12 11:30:00,60.08,60.26,60.06,60.25,19375.0,49.0171,49.1639,49.0008,49.1558,19375.0
2017-01-12 12:00:00,60.22,60.52,60.1,60.46,41602.0,49.1313,49.3761,49.0334,49.3271,41602.0
2017-01-12 12:30:00,60.5,60.55,60.43,60.48,5943.0,49.3597,49.4005,49.3026,49.3434,5943.0
2017-01-12 13:00:00,60.48,60.62,60.47,60.58,12730.0,49.3434,49.4576,49.3353,49.425,12730.0
2017-01-12 13:30:00,60.56,60.58,60.42,60.42,8476.0,49.4087,49.425,49.2945,49.2945,8476.0
2017-01-12 14:00:00,60.46,60.47,60.37,60.41,25253.0,49.3271,49.3353,49.2537,49.2863,25253.0
2017-01-12 14:30:00,60.44,60.58,60.44,60.53,9585.0,49.3108,49.425,49.3108,49.3842,9585.0
2017-01-12 15:00:00,60.54,60.56,60.46,60.47,13920.0,49.3924,49.4087,49.3271,49.3353,13920.0
2017-01-12 15:30:00,60.46,60.67,60.45,60.64,47359.0,49.3271,49.4984,49.3189,49.474,47359.0
2017-01-13 09:30:00,60.89,61.47,60.77,60.84,60480.0,49.6779,50.1511,49.58,49.6371,60480.0
2017-01-13 10:00:00,60.77,61.1,60.77,60.87,29893.0,49.58,49.8493,49.58,49.6616,29893.0
2017-01-13 10:30:00,60.86,60.98,60.65,60.76,24244.0,49.6535,49.7514,49.4821,49.5719,24244.0
2017-01-13 11:00:00,60.77,61.05,60.77,61.05,29329.0,49.58,49.8085,49.58,49.8085,29329.0
2017-01-13 11:30:00,61.04,61.16,60.92,60.92,25631.0,49.8003,49.8982,49.7024,49.7024,25631.0
2017-01-13 12:00:00,60.92,61.01,60.77,60.83,36482.0,49.7024,49.7758,49.58,49.629,36482.0
2017-01-13 12:30:00,60.82,60.96,60.82,60.9,14812.0,49.6208,49.735,49.6208,49.6861,14812.0
2017-01-13 13:00:00,60.9,61.04,60.86,60.86,16728.0,49.6861,49.8003,49.6535,49.6535,16728.0
2017-01-13 13:30:00,60.92,60.96,60.8,60.8,20807.0,49.7024,49.735,49.6045,49.6045,20807.0
2017-01-13 14:00:00,60.83,60.87,60.75,60.8,14099.0,49.629,49.6616,49.5637,49.6045,14099.0
2017-01-13 14:30:00,60.81,60.87,60.74,60.84,77068.0,49.6127,49.6616,49.5555,49.6371,77068.0
2017-01-13 15:00:00,60.83,60.83,60.68,60.77,28185.0,49.629,49.629,49.5066,49.58,28185.0
2017-01-13 15:30:00,60.75,60.89,60.74,60.85,114335.0,49.5637,49.6779,49.5555,49.6453,114335.0
2017-01-17 09:30:00,60.62,60.94,60.51,60.67,240384.0,49.4576,49.7187,49.3679,49.4984,240384.0
2017-01-17 10:00:00,60.6,61.01,60.58,60.75,116561.0,49.4413,49.7758,49.425,49.5637,116561.0
2017-01-17 10:30:00,60.74,60.9,60.72,60.86,24734.0,49.5555,49.6861,49.5392,49.6535,24734.0
2017-01-17 11:00:00,60.86,60.92,60.57,60.74,76641.0,49.6535,49.7024,49.4169,49.5555,76641.0
2017-01-17 11:30:00,60.73,60.89,60.62,60.81,61891.0,49.5474,49.6779,49.4576,49.6127,61891.0
2017-01-17 12:00:00,60.85,60.91,60.77,60.9,19800.0,49.6453,49.6942,49.58,49.6861,19800.0
2017-01-17 12:30:00,60.88,60.99,60.82,60.85,10675.0,49.6698,49.7595,49.6208,49.6453,10675.0
2017-01-17 13:00:00,60.85,60.91,60.84,60.85,25248.0,49.6453,49.6942,49.6371,49.6453,25248.0
2017-01-17 13:30:00,60.86,60.87,60.8,60.85,18486.0,49.6535,49.6616,49.6045,49.6453,18486.0
2017-01-17 14:00:00,60.84,60.84,60.42,60.42,30824.0,49.6371,49.6371,49.2945,49.2945,30824.0
2017-01-17 14:30:00,60.41,60.46,60.29,60.39,32490.0,49.2863,49.3271,49.1884,49.27,32490.0
2017-01-17 15:00:00,60.39,60.53,60.38,60.49,40918.0,49.27,49.3842,49.2618,49.3516,40918.0
2017-01-17 15:30:00,60.49,60.68,60.48,60.65,89580.0,49.3516,49.5066,49.3434,49.4821,89580.0
2017-01-18 09:30:00,60.87,61.5,60.87,61.11,93223.0,49.6616,50.1756,49.6616,49.8574,93223.0
2017-01-18 10:00:00,61.19,61.3,61.06,61.19,34623.0,49.9227,50.0124,49.8166,49.9227,34623.0
2017-01-18 10:30:00,61.15,61.51,61.14,61.42,42857.0,49.8901,50.1838,49.8819,50.1103,42857.0
2017-01-18 11:00:00,61.4,61.51,61.35,61.47,22530.0,50.094,50.1838,50.0532,50.1511,22530.0
2017-01-18 11:30:00,61.47,61.71,61.47,61.6,37560.0,50.1511,50.3469,50.1511,50.2572,37560.0
2017-01-18 12:00:00,61.62,61.65,61.53,61.53,19707.0,50.2735,50.298,50.2001,50.2001,19707.0
2017-01-18 12:30:00,61.54,61.64,61.52,61.61,21055.0,50.2082,50.2898,50.1919,50.2654,21055.0
2017-01-18 13:00:00,61.61,61.62,61.55,61.6,23164.0,50.2654,50.2735,50.2164,50.2572,23164.0
2017-01-18 13:30:00,61.6,61.63,61.49,61.55,30161.0,50.2572,50.2817,50.1674,50.2164,30161.0
2017-01-18 14:00:00,61.56,61.56,61.44,61.51,239335.0,50.2246,50.2246,50.1267,50.1838,239335.0
2017-01-18 14:30:00,61.5,61.6,61.48,61.56,30174.0,50.1756,50.2572,50.1593,50.2246,30174.0
2017-01-18 15:00:00,61.56,61.58,61.49,61.54,38882.0,50.2246,50.2409,50.1674,50.2082,38882.0
2017-01-18 15:30:00,61.54,61.71,61.52,61.7,131959.0,50.2082,50.3469,50.1919,50.3388,131959.0
2017-01-19 09:30:00,62.05,62.26,61.53,61.55,189864.0,50.6243,50.7957,50.2001,50.2164,189864.0
2017-01-19 10:00:00,61.54,61.58,61.29,61.58,33407.0,50.2082,50.2409,50.0043,50.2409,33407.0
2017-01-19 10:30:00,61.62,61.7,61.55,61.62,34109.0,50.2735,50.3388,50.2164,50.2735,34109.0
2017-01-19 11:00:00,61.6,61.65,61.43,61.45,16745.0,50.2572,50.298,50.1185,50.1348,16745.0
2017-01-19 11:30:00,61.44,61.55,61.44,61.49,33534.0,50.1267,50.2164,50.1267,50.1674,33534.0
2017-01-19 12:00:00,61.51,61.63,61.49,61.56,13933.0,50.1838,50.2817,50.1674,50.2246,13933.0
2017-01-19 12:30:00,61.6,61.81,61.59,61.76,50658.0,50.2572,50.4285,50.249,50.3877,50658.0
2017-01-19 13:00:00,61.76,61.8,61.68,61.69,16577.0,50.3877,50.4204,50.3225,50.3306,16577.0
2017-01-19 13:30:00,61.7,61.7,61.63,61.68,13449.0,50.3388,50.3388,50.2817,50.3225,13449.0
2017-01-19 14:00:00,61.66,61.66,61.31,61.58,22375.0,50.3061,50.3061,50.0206,50.2409,22375.0
2017-01-19 14:30:00,61.58,61.73,61.57,61.69,72225.0,50.2409,50.3633,50.2327,50.3306,72225.0
2017-01-19 15:00:00,61.7,61.89,61.64,61.8,62918.0,50.3388,50.4938,50.2898,50.4204,62918.0
2017-01-19 15:30:00,61.79,61.79,61.7,61.7,98114.0,50.4122,50.4122,50.3388,50.3388,98114.0
2017-01-20 09:30:00,61.96,62.15,61.73,62.07,40670.0,50.5509,50.7059,50.3633,50.6406,40670.0
2017-01-20 10:00:00,62.05,62.27,62.0,62.13,33286.0,50.6243,50.8038,50.5835,50.6896,33286.0
2017-01-20 10:30:00,62.13,62.29,62.09,62.18,22288.0,50.6896,50.8201,50.657,50.7304,22288.0
2017-01-20 11:00:00,62.17,62.22,61.94,61.95,28221.0,50.7222,50.763,50.5346,50.5427,28221.0
2017-01-20 11:30:00,61.97,62.08,61.89,62.02,32320.0,50.5591,50.6488,50.4938,50.5999,32320.0
2017-01-20 12:00:00,61.99,62.05,61.76,61.86,40214.0,50.5754,50.6243,50.3877,50.4693,40214.0
2017-01-20 12:30:00,61.85,61.9,61.7,61.89,31495.0,50.4612,50.502,50.3388,50.4938,31495.0
2017-01-20 13:00:00,61.89,62.16,61.87,62.04,19484.0,50.4938,50.7141,50.4775,50.6162,19484.0
2017-01-20 13:30:00,62.04,62.07,61.89,61.96,14590.0,50.6162,50.6406,50.4938,50.5509,14590.0
2017-01-20 14:00:00,61.98,61.98,61.89,61.97,17271.0,50.5672,50.5672,50.4938,50.5591,17271.0
2017-01-20 14:30:00,61.98,62.04,61.92,61.98,14893.0,50.5672,50.6162,50.5183,50.5672,14893.0
2017-01-20 15:00:00,61.96,62.13,61.96,62.02,34849.0,50.5509,50.6896,50.5509,50.5999,34849.0
2017-01-20 15:30:00,62.02,62.29,62.02,62.28,84318.0,50.5999,50.8201,50.5999,50.812,84318.0
2017-01-23 09:30:00,62.3,62.55,62.25,62.52,54162.0,50.8283,51.0323,50.7875,51.0078,54162.0
2017-01-23 10:00:00,62.5,62.55,62.07,62.07,28773.0,50.9915,51.0323,50.6406,50.6406,28773.0
2017-01-23 10:30:00,62.09,62.15,61.96,62.01,19437.0,50.657,50.7059,50.5509,50.5917,19437.0
2017-01-23 11:00:00,62.02,62.22,62.02,62.2,29620.0,50.5999,50.763,50.5999,50.7467,29620.0
2017-01-23 11:30:00,62.22,62.26,62.04,62.07,50278.0,50.763,50.7957,50.6162,50.6406,50278.0
2017-01-23 12:00:00,62.05,62.21,61.99,62.21,18110.0,50.6243,50.7549,50.5754,50.7549,18110.0
2017-01-23 12:30:00,62.19,62.29,62.17,62.26,16454.0,50.7386,50.8201,50.7222,50.7957,16454.0
2017-01-23 13:00:00,62.26,62.29,62.17,62.25,8826.0,50.7957,50.8201,50.7222,50.7875,8826.0
2017-01-23 13:30:00,62.25,62.33,62.16,62.22,55616.0,50.7875,50.8528,50.7141,50.763,55616.0
2017-01-23 14:00:00,62.21,62.23,62.08,62.13,11228.0,50.7549,50.7712,50.6488,50.6896,11228.0
2017-01-23 14:30:00,62.12,62.31,62.12,62.31,10124.0,50.6814,50.8365,50.6814,50.8365,10124.0
2017-01-23 15:00:00,62.28,62.35,62.18,62.3,17870.0,50.812,50.8691,50.7304,50.8283,17870.0
2017-01-23 15:30:00,62.31,62.38,62.23,62.26,117245.0,50.8365,50.8936,50.7712,50.7957,117245.0
2017-01-24 09:30:00,62.84,63.18,62.49,62.98,47339.0,51.2689,51.5463,50.9833,51.3831,47339.0
2017-01-24 10:00:00,62.98,63.1,62.89,63.02,36664.0,51.3831,51.481,51.3097,51.4157,36664.0
2017-01-24 10:30:00,63.02,63.15,62.95,63.08,83213.0,51.4157,51.5218,51.3586,51.4647,83213.0
2017-01-24 11:00:00,63.11,63.15,63.02,63.03,46917.0,51.4891,51.5218,51.4157,51.4239,46917.0
2017-01-24 11:30:00,63.03,63.1,63.0,63.05,41298.0,51.4239,51.481,51.3994,51.4402,41298.0
2017-01-24 12:00:00,63.06,63.33,63.05,63.31,38528.0,51.4484,51.6686,51.4402,51.6523,38528.0
2017-01-24 12:30:00,63.32,63.51,63.29,63.41,24393.0,51.6605,51.8155,51.636,51.7339,24393.0
2017-01-24 13:00:00,63.41,63.6,63.39,63.52,21930.0,51.7339,51.8889,51.7176,51.8237,21930.0
2017-01-24 13:30:00,63.53,63.55,63.48,63.5,28788.0,51.8318,51.8481,51.791,51.8073,28788.0
2017-01-24 14:00:00,63.49,63.55,63.46,63.52,27957.0,51.7992,51.8481,51.7747,51.8237,27957.0
2017-01-24 14:30:00,63.53,63.59,63.52,63.59,23125.0,51.8318,51.8808,51.8237,51.8808,23125.0
2017-01-24 15:00:00,63.6,63.72,63.45,63.49,41424.0,51.8889,51.9868,51.7665,51.7992,41424.0
2017-01-24 15:30:00,63.49,63.62,63.44,63.47,85053.0,51.7992,51.9052,51.7584,51.7829,85053.0
2017-01-25 09:30:00,63.96,64.32,63.9,64.26,68859.0,52.1826,52.4763,52.1337,52.4274,68859.0
2017-01-25 10:00:00,64.28,64.38,64.12,64.19,32423.0,52.4437,52.5253,52.3132,52.3703,32423.0
2017-01-25 10:30:00,64.18,64.18,63.96,64.0,18684.0,52.3621,52.3621,52.1826,52.2153,18684.0
2017-01-25 11:00:00,63.98,64.12,63.91,64.1,135024.0,52.1989,52.3132,52.1418,52.2969,135024.0
2017-01-25 11:30:00,64.11,64.12,63.97,64.07,94238.0,52.305,52.3132,52.1908,52.2724,94238.0
2017-01-25 12:00:00,64.06,64.06,63.91,63.95,17198.0,52.2642,52.2642,52.1418,52.1745,17198.0
2017-01-25 12:30:00,63.93,64.05,63.92,64.05,10950.0,52.1582,52.2561,52.15,52.2561,10950.0
2017-01-25 13:00:00,64.05,64.13,63.99,64.1,65221.0,52.2561,52.3213,52.2071,52.2969,65221.0
2017-01-25 13:30:00,64.1,64.11,63.99,64.02,26304.0,52.2969,52.305,52.2071,52.2316,26304.0
2017-01-25 14:00:00,64.03,64.11,63.98,64.03,74503.0,52.2397,52.305,52.1989,52.2397,74503.0
2017-01-25 14:30:00,64.0,64.03,63.92,63.93,16752.0,52.2153,52.2397,52.15,52.1582,16752.0
2017-01-25 15:00:00,63.94,64.02,63.93,64.0,36693.0,52.1663,52.2316,52.1582,52.2153,36693.0
2017-01-25 15:30:00,64.0,64.04,63.95,64.01,141563.0,52.2153,52.2479,52.1745,52.2234,141563.0
2017-01-26 09:30:00,63.88,64.09,63.46,64.04,33058.0,52.1174,52.2887,51.7747,52.2479,33058.0
2017-01-26 10:00:00,64.05,64.12,63.92,63.96,32749.0,52.2561,52.3132,52.15,52.1826,32749.0
2017-01-26 10:30:00,64.0,64.09,63.84,63.89,18274.0,52.2153,52.2887,52.0847,52.1255,18274.0
2017-01-26 11:00:00,63.91,63.95,63.72,63.91,15155.0,52.1418,52.1745,51.9868,52.1418,15155.0
2017-01-26 11:30:00,63.88,63.9,63.69,63.74,15121.0,52.1174,52.1337,51.9623,52.0031,15121.0
2017-01-26 12:00:00,63.72,63.72,63.55,63.57,15241.0,51.9868,51.9868,51.8481,51.8644,15241.0
2017-01-26 12:30:00,63.6,63.72,63.59,63.71,13327.0,51.8889,51.9868,51.8808,51.9787,13327.0
2017-01-26 13:00:00,63.72,63.74,63.57,63.64,13257.0,51.9868,52.0031,51.8644,51.9216,13257.0
2017-01-26 13:30:00,63.67,63.68,63.5,63.55,21620.0,51.946,51.9542,51.8073,51.8481,21620.0
2017-01-26 14:00:00,63.56,63.63,63.51,63.58,40931.0,51.8563,51.9134,51.8155,51.8726,40931.0
2017-01-26 14:30:00,63.58,63.7,63.56,63.62,25352.0,51.8726,51.9705,51.8563,51.9052,25352.0
2017-01-26 15:00:00,63.61,63.69,63.55,63.66,21720.0,51.8971,51.9623,51.8481,51.9379,21720.0
2017-01-26 15:30:00,63.66,63.67,63.45,63.5,90361.0,51.9379,51.946,51.7665,51.8073,90361.0
2017-01-27 09:30:00,63.72,63.96,63.19,63.27,73451.0,51.9868,52.1826,51.5544,51.6197,73451.0
2017-01-27 10:00:00,63.31,63.51,63.27,63.45,46569.0,51.6523,51.8155,51.6197,51.7665,46569.0
2017-01-27 10:30:00,63.44,63.52,63.19,63.29,25384.0,51.7584,51.8237,51.5544,51.636,25384.0
2017-01-27 11:00:00,63.33,63.52,63.33,63.44,19144.0,51.6686,51.8237,51.6686,51.7584,19144.0
2017-01-27 11:30:00,63.43,63.49,63.39,63.48,12940.0,51.7502,51.7992,51.7176,51.791,12940.0
2017-01-27 12:00:00,63.51,63.53,63.4,63.48,24344.0,51.8155,51.8318,51.7257,51.791,24344.0
2017-01-27 12:30:00,63.48,63.5,63.33,63.43,11984.0,51.791,51.8073,51.6686,51.7502,11984.0
2017-01-27 13:00:00,63.43,63.51,63.42,63.47,11436.0,51.7502,51.8155,51.7421,51.7829,11436.0
2017-01-27 13:30:00,63.48,63.5,63.41,63.43,17706.0,51.791,51.8073,51.7339,51.7502,17706.0
2017-01-27 14:00:00,63.42,63.43,63.37,63.4,12799.0,51.7421,51.7502,51.7013,51.7257,12799.0
2017-01-27 14:30:00,63.42,63.5,63.4,63.47,22952.0,51.7421,51.8073,51.7257,51.7829,22952.0
2017-01-27 15:00:00,63.46,63.51,63.38,63.38,30896.0,51.7747,51.8155,51.7094,51.7094,30896.0
2017-01-27 15:30:00,63.39,63.51,63.38,63.47,58555.0,51.7176,51.8155,51.7094,51.7829,58555.0
2017-01-30 09:30:00,63.11,63.13,62.5,62.62,35590.0,51.4891,51.5055,50.9915,51.0894,35590.0
2017-01-30 10:00:00,62.58,62.84,62.52,62.84,44217.0,51.0567,51.2689,51.0078,51.2689,44217.0
2017-01-30 10:30:00,62.82,62.84,62.36,62.36,33372.0,51.2525,51.2689,50.8772,50.8772,33372.0
2017-01-30 11:00:00,62.35,62.59,62.31,62.39,94121.0,50.8691,51.0649,50.8365,50.9017,94121.0
2017-01-30 11:30:00,62.39,62.63,62.36,62.49,70865.0,50.9017,51.0975,50.8772,50.9833,70865.0
2017-01-30 12:00:00,62.49,62.54,62.42,62.49,71583.0,50.9833,51.0241,50.9262,50.9833,71583.0
2017-01-30 12:30:00,62.5,62.58,62.41,62.48,45904.0,50.9915,51.0567,50.918,50.9752,45904.0
2017-01-30 13:00:00,62.5,62.59,62.49,62.54,54929.0,50.9915,51.0649,50.9833,51.0241,54929.0
2017-01-30 13:30:00,62.52,62.56,62.4,62.5,50806.0,51.0078,51.0404,50.9099,50.9915,50806.0
2017-01-30 14:00:00,62.52,62.7,62.42,62.7,60330.0,51.0078,51.1546,50.9262,51.1546,60330.0
2017-01-30 14:30:00,62.73,63.04,62.71,62.91,34008.0,51.1791,51.432,51.1628,51.326,34008.0
2017-01-30 15:00:00,62.91,62.98,62.83,62.96,44321.0,51.326,51.3831,51.2607,51.3668,44321.0
2017-01-30 15:30:00,62.96,63.18,62.86,63.09,98884.0,51.3668,51.5463,51.2852,51.4728,98884.0
2017-01-31 09:30:00,63.0,63.0,62.33,62.4,30083.0,51.3994,51.3994,50.8528,50.9099,30083.0
2017-01-31 10:00:00,62.36,62.4,62.17,62.23,35310.0,50.8772,50.9099,50.7222,50.7712,35310.0
2017-01-31 10:30:00,62.23,62.43,62.23,62.36,13311.0,50.7712,50.9344,50.7712,50.8772,13311.0
2017-01-31 11:00:00,62.37,62.55,62.31,62.37,17514.0,50.8854,51.0323,50.8365,50.8854,17514.0
2017-01-31 11:30:00,62.35,62.45,62.25,62.38,28420.0,50.8691,50.9507,50.7875,50.8936,28420.0
2017-01-31 12:00:00,62.39,62.58,62.32,62.55,46736.0,50.9017,51.0567,50.8446,51.0323,46736.0
2017-01-31 12:30:00,62.55,62.58,62.5,62.5,20991.0,51.0323,51.0567,50.9915,50.9915,20991.0
2017-01-31 13:00:00,62.49,62.57,62.42,62.55,25744.0,50.9833,51.0486,50.9262,51.0323,25744.0
2017-01-31 13:30:00,62.55,62.58,62.45,62.49,29699.0,51.0323,51.0567,50.9507,50.9833,29699.0
2017-01-31 14:00:00,62.53,62.58,62.45,62.55,27515.0,51.0159,51.0567,50.9507,51.0323,27515.0
2017-01-31 14:30:00,62.56,62.75,62.48,62.7,54022.0,51.0404,51.1954,50.9752,51.1546,54022.0
2017-01-31 15:00:00,62.7,62.83,62.65,62.7,76814.0,51.1546,51.2607,51.1138,51.1546,76814.0
2017-01-31 15:30:00,62.71,62.89,62.7,62.8,172454.0,51.1628,51.3097,51.1546,51.2362,172454.0
2017-02-01 09:30:00,62.77,63.29,62.77,62.88,50259.0,51.2118,51.636,51.2118,51.3015,50259.0
2017-02-01 10:00:00,62.97,63.0,62.53,62.6,23999.0,51.3749,51.3994,51.0159,51.0731,23999.0
2017-02-01 10:30:00,62.62,62.68,62.29,62.44,42644.0,51.0894,51.1383,50.8201,50.9425,42644.0
2017-02-01 11:00:00,62.43,62.57,62.38,62.38,19715.0,50.9344,51.0486,50.8936,50.8936,19715.0
2017-02-01 11:30:00,62.4,62.52,62.28,62.47,13399.0,50.9099,51.0078,50.812,50.967,13399.0
2017-02-01 12:00:00,62.47,62.65,62.46,62.6,25761.0,50.967,51.1138,50.9588,51.0731,25761.0
2017-02-01 12:30:00,62.67,62.72,62.58,62.59,5636.0,51.1302,51.171,51.0567,51.0649,5636.0
2017-02-01 13:00:00,62.57,62.59,62.38,62.55,19545.0,51.0486,51.0649,50.8936,51.0323,19545.0
2017-02-01 13:30:00,62.57,62.58,62.42,62.43,12309.0,51.0486,51.0567,50.9262,50.9344,12309.0
2017-02-01 14:00:00,62.45,62.59,62.4,62.59,39307.0,50.9507,51.0649,50.9099,51.0649,39307.0
2017-02-01 14:30:00,62.59,62.6,62.44,62.49,61659.0,51.0649,51.0731,50.9425,50.9833,61659.0
2017-02-01 15:00:00,62.5,62.55,62.43,62.55,61336.0,50.9915,51.0323,50.9344,51.0323,61336.0
2017-02-01 15:30:00,62.55,62.61,62.39,62.39,193292.0,51.0323,51.0812,50.9017,50.9017,193292.0
2017-02-02 09:30:00,62.49,62.64,61.95,62.05,34823.0,50.9833,51.1057,50.5427,50.6243,34823.0
2017-02-02 10:00:00,62.05,62.24,61.94,62.03,31973.0,50.6243,50.7793,50.5346,50.608,31973.0
2017-02-02 10:30:00,62.01,62.09,61.82,62.02,83592.0,50.5917,50.657,50.4367,50.5999,83592.0
2017-02-02 11:00:00,62.05,62.4,62.03,62.37,54371.0,50.6243,50.9099,50.608,50.8854,54371.0
2017-02-02 11:30:00,62.35,62.37,62.14,62.14,24772.0,50.8691,50.8854,50.6978,50.6978,24772.0
2017-02-02 12:00:00,62.13,62.28,62.08,62.25,28636.0,50.6896,50.812,50.6488,50.7875,28636.0
2017-02-02 12:30:00,62.25,62.33,62.21,62.29,11396.0,50.7875,50.8528,50.7549,50.8201,11396.0
2017-02-02 13:00:00,62.32,62.33,62.25,62.26,12688.0,50.8446,50.8528,50.7875,50.7957,12688.0
2017-02-02 13:30:00,62.27,62.5,62.24,62.49,183354.0,50.8038,50.9915,50.7793,50.9833,183354.0
2017-02-02 14:00:00,62.48,62.54,62.43,62.43,81287.0,50.9752,51.0241,50.9344,50.9344,81287.0
2017-02-02 14:30:00,62.41,62.43,62.34,62.36,18897.0,50.918,50.9344,50.8609,50.8772,18897.0
2017-02-02 15:00:00,62.35,62.5,62.33,62.48,32255.0,50.8691,50.9915,50.8528,50.9752,32255.0
2017-02-02 15:30:00,62.49,62.53,62.33,62.38,101406.0,50.9833,51.0159,50.8528,50.8936,101406.0
2017-02-03 09:30:00,62.94,62.95,62.59,62.83,53652.0,51.3504,51.3586,51.0649,51.2607,53652.0
2017-02-03 10:00:00,62.84,62.95,62.66,62.89,14967.0,51.2689,51.3586,51.122,51.3097,14967.0
2017-02-03 10:30:00,62.87,62.93,62.67,62.84,9560.0,51.2933,51.3423,51.1302,51.2689,9560.0
2017-02-03 11:00:00,62.89,63.05,62.88,62.89,16952.0,51.3097,51.4402,51.3015,51.3097,16952.0
2017-02-03 11:30:00,62.94,63.05,62.89,62.94,15791.0,51.3504,51.4402,51.3097,51.3504,15791.0
2017-02-03 12:00:00,62.93,63.1,62.92,62.97,15955.0,51.3423,51.481,51.3341,51.3749,15955.0
2017-02-03 12:30:00,62.98,62.98,62.87,62.91,9882.0,51.3831,51.3831,51.2933,51.326,9882.0
2017-02-03 13:00:00,62.93,62.96,62.87,62.88,5900.0,51.3423,51.3668,51.2933,51.3015,5900.0
2017-02-03 13:30:00,62.88,62.92,62.86,62.88,6454.0,51.3015,51.3341,51.2852,51.3015,6454.0
2017-02-03 14:00:00,62.88,62.96,62.88,62.9,12108.0,51.3015,51.3668,51.3015,51.3178,12108.0
2017-02-03 14:30:00,62.89,62.97,62.87,62.95,13594.0,51.3097,51.3749,51.2933,51.3586,13594.0
2017-02-03 15:00:00,62.96,63.07,62.95,62.98,18275.0,51.3668,51.4565,51.3586,51.3831,18275.0
2017-02-03 15:30:00,63.0,63.22,62.97,63.15,66996.0,51.3994,51.5789,51.3749,51.5218,66996.0
2017-02-06 09:30:00,63.09,63.34,62.84,62.88,32162.0,51.4728,51.6768,51.2689,51.3015,32162.0
2017-02-06 10:00:00,62.9,63.19,62.79,63.06,93105.0,51.3178,51.5544,51.2281,51.4484,93105.0
2017-02-06 10:30:00,63.07,63.07,62.91,62.93,45044.0,51.4565,51.4565,51.326,51.3423,45044.0
2017-02-06 11:00:00,62.93,63.06,62.89,63.04,233140.0,51.3423,51.4484,51.3097,51.432,233140.0
2017-02-06 11:30:00,63.03,63.2,62.99,63.0,48645.0,51.4239,51.5626,51.3912,51.3994,48645.0
2017-02-06 12:00:00,63.01,63.23,62.99,63.11,51959.0,51.4076,51.587,51.3912,51.4891,51959.0
2017-02-06 12:30:00,63.11,63.12,62.97,63.0,34159.0,51.4891,51.4973,51.3749,51.3994,34159.0
2017-02-06 13:00:00,63.0,63.08,62.95,63.01,46185.0,51.3994,51.4647,51.3586,51.4076,46185.0
2017-02-06 13:30:00,63.0,63.12,62.98,63.06,67144.0,51.3994,51.4973,51.3831,51.4484,67144.0
2017-02-06 14:00:00,63.06,63.18,63.01,63.13,46838.0,51.4484,51.5463,51.4076,51.5055,46838.0
2017-02-06 14:30:00,63.13,63.15,63.02,63.04,59866.0,51.5055,51.5218,51.4157,51.432,59866.0
2017-02-06 15:00:00,63.03,63.18,62.98,63.07,85488.0,51.4239,51.5463,51.3831,51.4565,85488.0
2017-02-06 15:30:00,63.06,63.11,62.98,63.09,217269.0,51.4484,51.4891,51.3831,51.4728,217269.0
2017-02-07 09:30:00,63.75,64.17,62.7,62.97,193864.0,52.0113,52.354,51.1546,51.3749,193864.0
2017-02-07 10:00:00,63.04,63.71,63.0,63.4,112040.0,51.432,51.9787,51.3994,51.7257,112040.0
2017-02-07 10:30:00,63.44,63.49,62.51,62.85,109862.0,51.7584,51.7992,50.9996,51.277,109862.0
2017-02-07 11:00:00,62.86,63.44,62.84,63.3,40556.0,51.2852,51.7584,51.2689,51.6442,40556.0
2017-02-07 11:30:00,63.29,63.4,63.17,63.22,45934.0,51.636,51.7257,51.5381,51.5789,45934.0
2017-02-07 12:00:00,63.23,63.36,63.14,63.27,39408.0,51.587,51.6931,51.5136,51.6197,39408.0
2017-02-07 12:30:00,63.29,63.3,63.06,63.16,53635.0,51.636,51.6442,51.4484,51.5299,53635.0
2017-02-07 13:00:00,63.13,63.39,63.13,63.37,34578.0,51.5055,51.7176,51.5055,51.7013,34578.0
2017-02-07 13:30:00,63.37,63.76,63.37,63.72,55784.0,51.7013,52.0195,51.7013,51.9868,55784.0
2017-02-07 14:00:00,63.73,63.9,63.73,63.83,55171.0,51.995,52.1337,51.995,52.0766,55171.0
2017-02-07 14:30:00,63.83,63.9,63.74,63.81,61388.0,52.0766,52.1337,52.0031,52.0603,61388.0
2017-02-07 15:00:00,63.81,63.93,63.77,63.89,73119.0,52.0603,52.1582,52.0276,52.1255,73119.0
2017-02-07 15:30:00,63.89,64.06,63.8,63.95,247486.0,52.1255,52.2642,52.0521,52.1745,247486.0
2017-02-08 09:30:00,64.01,64.18,63.61,63.92,90555.0,52.2234,52.3621,51.8971,52.15,90555.0
2017-02-08 10:00:00,63.93,64.17,63.84,64.17,97922.0,52.1582,52.354,52.0847,52.354,97922.0
2017-02-08 10:30:00,64.17,64.25,63.98,64.1,52960.0,52.354,52.4192,52.1989,52.2969,52960.0
2017-02-08 11:00:00,64.13,64.29,64.07,64.13,50741.0,52.3213,52.4519,52.2724,52.3213,50741.0
2017-02-08 11:30:00,64.13,64.13,63.86,63.89,51162.0,52.3213,52.3213,52.101,52.1255,51162.0
2017-02-08 12:00:00,63.92,64.12,63.92,64.12,40854.0,52.15,52.3132,52.15,52.3132,40854.0
2017-02-08 12:30:00,64.12,64.13,63.98,64.01,30191.0,52.3132,52.3213,52.1989,52.2234,30191.0
2017-02-08 13:00:00,64.0,64.1,63.98,64.04,30993.0,52.2153,52.2969,52.1989,52.2479,30993.0
2017-02-08 13:30:00,64.04,64.11,63.99,64.09,36528.0,52.2479,52.305,52.2071,52.2887,36528.0
2017-02-08 14:00:00,64.1,64.11,63.99,63.99,29900.0,52.2969,52.305,52.2071,52.2071,29900.0
2017-02-08 14:30:00,64.0,64.15,64.0,64.14,32185.0,52.2153,52.3376,52.2153,52.3295,32185.0
2017-02-08 15:00:00,64.14,64.19,64.04,64.19,58036.0,52.3295,52.3703,52.2479,52.3703,58036.0
2017-02-08 15:30:00,64.19,64.22,64.04,64.09,186188.0,52.3703,52.3948,52.2479,52.2887,186188.0
2017-02-09 09:30:00,64.41,64.5,63.85,64.0,77104.0,52.5498,52.6232,52.0929,52.2153,77104.0
2017-02-09 10:00:00,64.0,64.27,63.88,64.27,90032.0,52.2153,52.4355,52.1174,52.4355,90032.0
2017-02-09 10:30:00,64.27,64.33,64.05,64.08,61718.0,52.4355,52.4845,52.2561,52.2805,61718.0
2017-02-09 11:00:00,64.09,64.23,64.0,64.14,80405.0,52.2887,52.4029,52.2153,52.3295,80405.0
2017-02-09 11:30:00,64.16,64.2,64.04,64.1,24180.0,52.3458,52.3784,52.2479,52.2969,24180.0
2017-02-09 12:00:00,64.12,64.24,64.01,64.2,34948.0,52.3132,52.4111,52.2234,52.3784,34948.0
2017-02-09 12:30:00,64.19,64.26,64.08,64.22,17771.0,52.3703,52.4274,52.2805,52.3948,17771.0
2017-02-09 13:00:00,64.23,64.28,64.17,64.21,27363.0,52.4029,52.4437,52.354,52.3866,27363.0
2017-02-09 13:30:00,64.22,64.28,64.18,64.25,16580.0,52.3948,52.4437,52.3621,52.4192,16580.0
2017-02-09 14:00:00,64.24,64.32,64.19,64.31,22560.0,52.4111,52.4763,52.3703,52.4682,22560.0
2017-02-09 14:30:00,64.3,64.33,64.23,64.31,26016.0,52.46,52.4845,52.4029,52.4682,26016.0
2017-02-09 15:00:00,64.34,64.38,64.26,64.32,36312.0,52.4927,52.5253,52.4274,52.4763,36312.0
2017-02-09 15:30:00,64.31,64.35,64.23,64.32,99659.0,52.4682,52.5008,52.4029,52.4763,99659.0
2017-02-10 09:30:00,64.54,64.58,64.15,64.21,43902.0,52.6558,52.6885,52.3376,52.3866,43902.0
2017-02-10 10:00:00,64.21,64.22,64.04,64.15,47646.0,52.3866,52.3948,52.2479,52.3376,47646.0
2017-02-10 10:30:00,64.17,64.53,64.17,64.29,26011.0,52.354,52.6477,52.354,52.4519,26011.0
2017-02-10 11:00:00,64.31,64.49,64.2,64.45,29584.0,52.4682,52.615,52.3784,52.5824,29584.0
2017-02-10 11:30:00,64.45,64.59,64.42,64.55,28632.0,52.5824,52.6966,52.5579,52.664,28632.0
2017-02-10 12:00:00,64.55,64.61,64.52,64.57,26155.0,52.664,52.7129,52.6395,52.6803,26155.0
2017-02-10 12:30:00,64.56,64.63,64.49,64.53,18988.0,52.6721,52.7293,52.615,52.6477,18988.0
2017-02-10 13:00:00,64.53,64.63,64.52,64.61,17716.0,52.6477,52.7293,52.6395,52.7129,17716.0
2017-02-10 13:30:00,64.6,64.69,64.6,64.61,19088.0,52.7048,52.7782,52.7048,52.7129,19088.0
2017-02-10 14:00:00,64.61,64.75,64.58,64.74,16784.0,52.7129,52.8272,52.6885,52.819,16784.0
2017-02-10 14:30:00,64.73,64.77,64.68,64.72,20130.0,52.8108,52.8435,52.7701,52.8027,20130.0
2017-02-10 15:00:00,64.72,64.74,64.62,64.7,32402.0,52.8027,52.819,52.7211,52.7864,32402.0
2017-02-10 15:30:00,64.69,64.79,64.68,64.73,100726.0,52.7782,52.8598,52.7701,52.8108,100726.0
2017-02-13 09:30:00,64.75,64.9,64.25,64.68,80028.0,52.9424,53.0651,52.5336,52.8852,80028.0
2017-02-13 10:00:00,64.69,64.82,64.63,64.77,33643.0,52.8934,52.9997,52.8443,52.9588,33643.0
2017-02-13 10:30:00,64.77,64.87,64.7,64.75,31065.0,52.9588,53.0405,52.9015,52.9424,31065.0
2017-02-13 11:00:00,64.75,64.76,64.5,64.55,27750.0,52.9424,52.9506,52.738,52.7789,27750.0
2017-02-13 11:30:00,64.55,64.55,64.43,64.45,80378.0,52.7789,52.7789,52.6808,52.6971,80378.0
2017-02-13 12:00:00,64.46,64.49,64.25,64.26,29090.0,52.7053,52.7298,52.5336,52.5418,29090.0
2017-02-13 12:30:00,64.27,64.39,64.27,64.39,19049.0,52.5499,52.6481,52.5499,52.6481,19049.0
2017-02-13 13:00:00,64.4,64.45,64.36,64.44,33821.0,52.6562,52.6971,52.6235,52.6889,33821.0
2017-02-13 13:30:00,64.46,64.46,64.29,64.3,22443.0,52.7053,52.7053,52.5663,52.5745,22443.0
2017-02-13 14:00:00,64.3,64.32,64.15,64.21,39620.0,52.5745,52.5908,52.4518,52.5009,39620.0
2017-02-13 14:30:00,64.21,64.27,64.17,64.25,35962.0,52.5009,52.5499,52.4682,52.5336,35962.0
2017-02-13 15:00:00,64.26,64.33,64.22,64.22,45717.0,52.5418,52.599,52.5091,52.5091,45717.0
2017-02-13 15:30:00,64.22,64.29,64.15,64.17,106692.0,52.5091,52.5663,52.4518,52.4682,106692.0
2017-02-14 09:30:00,64.08,64.23,63.8,64.06,55735.0,52.3946,52.5172,52.1657,52.3782,55735.0
2017-02-14 10:00:00,64.09,64.17,63.97,64.03,48782.0,52.4028,52.4682,52.3047,52.3537,48782.0
2017-02-14 10:30:00,64.05,64.14,64.0,64.1,30739.0,52.3701,52.4437,52.3292,52.4109,30739.0
2017-02-14 11:00:00,64.1,64.15,64.04,64.07,26501.0,52.4109,52.4518,52.3619,52.3864,26501.0
2017-02-14 11:30:00,64.09,64.15,64.03,64.1,25955.0,52.4028,52.4518,52.3537,52.4109,25955.0
2017-02-14 12:00:00,64.11,64.15,63.93,63.93,24759.0,52.4191,52.4518,52.2719,52.2719,24759.0
2017-02-14 12:30:00,63.95,64.11,63.93,64.11,19907.0,52.2883,52.4191,52.2719,52.4191,19907.0
2017-02-14 13:00:00,64.09,64.12,64.02,64.06,30687.0,52.4028,52.4273,52.3455,52.3782,30687.0
2017-02-14 13:30:00,64.09,64.12,64.06,64.1,17817.0,52.4028,52.4273,52.3782,52.4109,17817.0
2017-02-14 14:00:00,64.11,64.11,64.01,64.04,24629.0,52.4191,52.4191,52.3374,52.3619,24629.0
2017-02-14 14:30:00,64.03,64.16,64.01,64.1,24690.0,52.3537,52.46,52.3374,52.4109,24690.0
2017-02-14 15:00:00,64.11,64.21,64.07,64.18,28172.0,52.4191,52.5009,52.3864,52.4764,28172.0
2017-02-14 15:30:00,64.18,64.27,64.15,64.25,95619.0,52.4764,52.5499,52.4518,52.5336,95619.0
2017-02-15 09:30:00,63.92,64.33,63.91,64.13,19480.0,52.2638,52.599,52.2556,52.4355,19480.0
2017-02-15 10:00:00,64.15,64.15,63.73,63.86,34653.0,52.4518,52.4518,52.1084,52.2147,34653.0
2017-02-15 10:30:00,63.84,64.0,63.76,63.89,39276.0,52.1984,52.3292,52.1329,52.2392,39276.0
2017-02-15 11:00:00,63.92,64.04,63.82,63.87,21819.0,52.2638,52.3619,52.182,52.2229,21819.0
2017-02-15 11:30:00,63.91,63.94,63.78,63.84,36358.0,52.2556,52.2801,52.1493,52.1984,36358.0
2017-02-15 12:00:00,63.87,63.93,63.78,63.87,28298.0,52.2229,52.2719,52.1493,52.2229,28298.0
2017-02-15 12:30:00,63.87,63.98,63.86,63.89,19042.0,52.2229,52.3128,52.2147,52.2392,19042.0
2017-02-15 13:00:00,63.91,63.93,63.82,63.83,17323.0,52.2556,52.2719,52.182,52.1902,17323.0
2017-02-15 13:30:00,63.85,64.07,63.85,64.03,21845.0,52.2065,52.3864,52.2065,52.3537,21845.0
2017-02-15 14:00:00,64.03,64.16,64.03,64.12,14217.0,52.3537,52.46,52.3537,52.4273,14217.0
2017-02-15 14:30:00,64.12,64.22,64.12,64.2,15646.0,52.4273,52.5091,52.4273,52.4927,15646.0
2017-02-15 15:00:00,64.23,64.42,64.14,64.39,32397.0,52.5172,52.6726,52.4437,52.6481,32397.0
2017-02-15 15:30:00,64.38,64.48,64.35,64.48,97626.0,52.6399,52.7217,52.6154,52.7217,97626.0
2017-02-16 09:30:00,64.46,64.46,63.93,64.0,10959.0,52.7053,52.7053,52.2719,52.3292,10959.0
2017-02-16 10:00:00,63.96,63.98,63.72,63.79,35788.0,52.2965,52.3128,52.1002,52.1575,35788.0
2017-02-16 10:30:00,63.77,63.92,63.69,63.82,22330.0,52.1411,52.2638,52.0757,52.182,22330.0
2017-02-16 11:00:00,63.82,63.82,63.62,63.71,29064.0,52.182,52.182,52.0185,52.0921,29064.0
2017-02-16 11:30:00,63.75,63.9,63.69,63.88,26981.0,52.1248,52.2474,52.0757,52.2311,26981.0
2017-02-16 12:00:00,63.88,63.88,63.57,63.59,24729.0,52.2311,52.2311,51.9776,51.9939,24729.0
2017-02-16 12:30:00,63.59,63.69,63.56,63.63,29825.0,51.9939,52.0757,51.9694,52.0267,29825.0
2017-02-16 13:00:00,63.64,63.64,63.53,63.59,17586.0,52.0348,52.0348,51.9449,51.9939,17586.0
2017-02-16 13:30:00,63.58,63.62,63.5,63.54,39642.0,51.9858,52.0185,51.9204,51.9531,39642.0
2017-02-16 14:00:00,63.56,63.72,63.52,63.72,47949.0,51.9694,52.1002,51.9367,52.1002,47949.0
2017-02-16 14:30:00,63.71,63.72,63.63,63.64,32312.0,52.0921,52.1002,52.0267,52.0348,32312.0
2017-02-16 15:00:00,63.64,63.72,63.57,63.61,68738.0,52.0348,52.1002,51.9776,52.0103,68738.0
2017-02-16 15:30:00,63.62,63.81,63.58,63.8,245195.0,52.0185,52.1738,51.9858,52.1657,245195.0
2017-02-17 09:30:00,63.66,64.46,63.37,63.73,60122.0,52.0512,52.7053,51.8141,52.1084,60122.0
2017-02-17 10:00:00,63.75,63.81,63.52,63.63,27361.0,52.1248,52.1738,51.9367,52.0267,27361.0
2017-02-17 10:30:00,63.66,63.68,63.48,63.61,28695.0,52.0512,52.0675,51.904,52.0103,28695.0
2017-02-17 11:00:00,63.58,63.85,63.51,63.77,24266.0,51.9858,52.2065,51.9285,52.1411,24266.0
2017-02-17 11:30:00,63.77,63.79,63.65,63.74,21202.0,52.1411,52.1575,52.043,52.1166,21202.0
2017-02-17 12:00:00,63.7,63.72,63.55,63.62,34297.0,52.0839,52.1002,51.9612,52.0185,34297.0
2017-02-17 12:30:00,63.6,63.72,63.45,63.46,23076.0,52.0021,52.1002,51.8795,51.8877,23076.0
2017-02-17 13:00:00,63.48,63.56,63.43,63.56,18389.0,51.904,51.9694,51.8631,51.9694,18389.0
2017-02-17 13:30:00,63.58,63.78,63.55,63.78,44232.0,51.9858,52.1493,51.9612,52.1493,44232.0
2017-02-17 14:00:00,63.78,63.79,63.67,63.72,12097.0,52.1493,52.1575,52.0594,52.1002,12097.0
2017-02-17 14:30:00,63.7,63.84,63.66,63.8,21400.0,52.0839,52.1984,52.0512,52.1657,21400.0
2017-02-17 15:00:00,63.8,63.95,63.79,63.94,16704.0,52.1657,52.2883,52.1575,52.2801,16704.0
2017-02-17 15:30:00,63.94,64.16,63.89,63.96,141360.0,52.2801,52.46,52.2392,52.2965,141360.0
2017-02-21 09:30:00,63.9,64.1,63.57,63.59,34237.0,52.2474,52.4109,51.9776,51.9939,34237.0
2017-02-21 10:00:00,63.58,63.73,63.39,63.43,38293.0,51.9858,52.1084,51.8304,51.8631,38293.0
2017-02-21 10:30:00,63.41,63.53,63.29,63.31,42067.0,51.8468,51.9449,51.7487,51.765,42067.0
2017-02-21 11:00:00,63.3,63.38,63.06,63.06,46307.0,51.7568,51.8222,51.5606,51.5606,46307.0
2017-02-21 11:30:00,63.08,63.28,63.06,63.25,22320.0,51.577,51.7405,51.5606,51.716,22320.0
2017-02-21 12:00:00,63.26,63.42,63.26,63.3,129379.0,51.7241,51.8549,51.7241,51.7568,129379.0
2017-02-21 12:30:00,63.32,63.46,63.3,63.37,146982.0,51.7732,51.8877,51.7568,51.8141,146982.0
2017-02-21 13:00:00,63.37,63.44,63.31,63.39,68935.0,51.8141,51.8713,51.765,51.8304,68935.0
2017-02-21 13:30:00,63.38,63.4,63.33,63.37,77362.0,51.8222,51.8386,51.7814,51.8141,77362.0
2017-02-21 14:00:00,63.37,63.41,63.33,63.4,76998.0,51.8141,51.8468,51.7814,51.8386,76998.0
2017-02-21 14:30:00,63.4,63.45,63.34,63.35,38597.0,51.8386,51.8795,51.7895,51.7977,38597.0
2017-02-21 15:00:00,63.35,63.36,63.31,63.35,43128.0,51.7977,51.8059,51.765,51.7977,43128.0
2017-02-21 15:30:00,63.34,63.48,63.31,63.4,234982.0,51.7895,51.904,51.765,51.8386,234982.0
2017-02-22 09:30:00,63.27,63.31,62.94,63.21,81974.0,51.7323,51.765,51.4625,51.6832,81974.0
2017-02-22 10:00:00,63.25,63.46,63.19,63.42,109506.0,51.716,51.8877,51.6669,51.8549,109506.0
2017-02-22 10:30:00,63.42,63.5,63.33,63.36,31566.0,51.8549,51.9204,51.7814,51.8059,31566.0
2017-02-22 11:00:00,63.35,63.38,63.21,63.21,27615.0,51.7977,51.8222,51.6832,51.6832,27615.0
2017-02-22 11:30:00,63.19,63.24,63.07,63.17,25489.0,51.6669,51.7078,51.5688,51.6505,25489.0
2017-02-22 12:00:00,63.16,63.25,63.13,63.25,34067.0,51.6424,51.716,51.6178,51.716,34067.0
2017-02-22 12:30:00,63.25,63.26,63.14,63.15,16323.0,51.716,51.7241,51.626,51.6342,16323.0
2017-02-22 13:00:00,63.18,63.29,63.16,63.26,15703.0,51.6587,51.7487,51.6424,51.7241,15703.0
2017-02-22 13:30:00,63.24,63.28,63.16,63.19,16071.0,51.7078,51.7405,51.6424,51.6669,16071.0
2017-02-22 14:00:00,63.18,63.21,63.0,63.05,94103.0,51.6587,51.6832,51.5115,51.5524,94103.0
2017-02-22 14:30:00,63.05,63.09,62.99,63.06,88952.0,51.5524,51.5851,51.5034,51.5606,88952.0
2017-02-22 15:00:00,63.05,63.17,63.03,63.13,60815.0,51.5524,51.6505,51.5361,51.6178,60815.0
2017-02-22 15:30:00,63.13,63.13,63.02,63.03,126359.0,51.6178,51.6178,51.5279,51.5361,126359.0
2017-02-23 09:30:00,62.95,63.18,62.77,62.83,47261.0,51.4707,51.6587,51.3235,51.3725,47261.0
2017-02-23 10:00:00,62.85,62.85,62.56,62.59,49211.0,51.3889,51.3889,51.1518,51.1763,49211.0
2017-02-23 10:30:00,62.6,62.65,62.39,62.39,40789.0,51.1845,51.2254,51.0128,51.0128,40789.0
2017-02-23 11:00:00,62.44,62.44,61.98,62.0,77654.0,51.0537,51.0537,50.6775,50.6939,77654.0
2017-02-23 11:30:00,61.98,62.12,61.76,61.79,61057.0,50.6775,50.792,50.4977,50.5222,61057.0
2017-02-23 12:00:00,61.78,62.0,61.75,61.88,51288.0,50.514,50.6939,50.4895,50.5958,51288.0
2017-02-23 12:30:00,61.9,62.16,61.88,62.0,158562.0,50.6121,50.8247,50.5958,50.6939,158562.0
2017-02-23 13:00:00,61.94,62.0,61.78,61.8,34226.0,50.6448,50.6939,50.514,50.5304,34226.0
2017-02-23 13:30:00,61.8,61.83,61.67,61.7,72278.0,50.5304,50.5549,50.4241,50.4486,72278.0
2017-02-23 14:00:00,61.72,61.76,61.46,61.55,82395.0,50.465,50.4977,50.2524,50.326,82395.0
2017-02-23 14:30:00,61.54,61.62,61.5,61.52,70224.0,50.3178,50.3832,50.2851,50.3014,70224.0
2017-02-23 15:00:00,61.54,61.56,61.32,61.4,154876.0,50.3178,50.3341,50.1379,50.2033,154876.0
2017-02-23 15:30:00,61.4,61.46,61.2,61.29,245506.0,50.2033,50.2524,50.0398,50.1134,245506.0
2017-02-24 09:30:00,60.89,61.29,60.73,61.14,36716.0,49.7863,50.1134,49.6555,49.9907,36716.0
2017-02-24 10:00:00,61.16,61.16,60.89,60.89,41565.0,50.0071,50.0071,49.7863,49.7863,41565.0
2017-02-24 10:30:00,60.91,61.49,60.91,61.45,44500.0,49.8027,50.2769,49.8027,50.2442,44500.0
2017-02-24 11:00:00,61.47,61.51,61.34,61.35,12988.0,50.2605,50.2933,50.1543,50.1624,12988.0
2017-02-24 11:30:00,61.36,61.45,61.33,61.35,12630.0,50.1706,50.2442,50.1461,50.1624,12630.0
2017-02-24 12:00:00,61.37,61.52,61.37,61.49,10649.0,50.1788,50.3014,50.1788,50.2769,10649.0
2017-02-24 12:30:00,61.47,61.47,61.34,61.34,8911.0,50.2605,50.2605,50.1543,50.1543,8911.0
2017-02-24 13:00:00,61.33,61.37,61.29,61.34,12705.0,50.1461,50.1788,50.1134,50.1543,12705.0
2017-02-24 13:30:00,61.36,61.51,61.36,61.48,9736.0,50.1706,50.2933,50.1706,50.2687,9736.0
2017-02-24 14:00:00,61.47,61.51,61.4,61.51,10790.0,50.2605,50.2933,50.2033,50.2933,10790.0
2017-02-24 14:30:00,61.5,61.5,61.38,61.41,16773.0,50.2851,50.2851,50.187,50.2115,16773.0
2017-02-24 15:00:00,61.41,61.58,61.41,61.58,22816.0,50.2115,50.3505,50.2115,50.3505,22816.0
2017-02-24 15:30:00,61.56,61.71,61.49,61.71,91749.0,50.3341,50.4568,50.2769,50.4568,91749.0
2017-02-27 09:30:00,61.54,61.84,61.43,61.82,27300.0,50.3178,50.5631,50.2278,50.5467,27300.0
2017-02-27 10:00:00,61.89,62.17,61.85,62.0,26824.0,50.604,50.8329,50.5712,50.6939,26824.0
2017-02-27 10:30:00,62.0,62.08,61.82,62.03,38068.0,50.6939,50.7593,50.5467,50.7184,38068.0
2017-02-27 11:00:00,62.0,62.01,61.7,61.72,32754.0,50.6939,50.7021,50.4486,50.465,32754.0
2017-02-27 11:30:00,61.71,61.71,61.53,61.54,14746.0,50.4568,50.4568,50.3096,50.3178,14746.0
2017-02-27 12:00:00,61.54,61.66,61.53,61.65,17176.0,50.3178,50.4159,50.3096,50.4077,17176.0
2017-02-27 12:30:00,61.64,61.74,61.64,61.72,6995.0,50.3995,50.4813,50.3995,50.465,6995.0
2017-02-27 13:00:00,61.74,61.78,61.66,61.71,11713.0,50.4813,50.514,50.4159,50.4568,11713.0
2017-02-27 13:30:00,61.69,61.73,61.66,61.66,8571.0,50.4404,50.4731,50.4159,50.4159,8571.0
2017-02-27 14:00:00,61.67,61.88,61.67,61.83,15382.0,50.4241,50.5958,50.4241,50.5549,15382.0
2017-02-27 14:30:00,61.83,61.92,61.8,61.87,18443.0,50.5549,50.6285,50.5304,50.5876,18443.0
2017-02-27 15:00:00,61.87,61.99,61.87,61.93,29626.0,50.5876,50.6857,50.5876,50.6367,29626.0
2017-02-27 15:30:00,61.95,62.0,61.86,61.91,67336.0,50.653,50.6939,50.5794,50.6203,67336.0
2017-02-28 09:30:00,61.48,61.81,61.3,61.49,56571.0,50.2687,50.5385,50.1215,50.2769,56571.0
2017-02-28 10:00:00,61.51,61.89,61.51,61.89,33407.0,50.2933,50.604,50.2933,50.604,33407.0
2017-02-28 10:30:00,61.9,62.02,61.85,61.93,30274.0,50.6121,50.7102,50.5712,50.6367,30274.0
2017-02-28 11:00:00,61.94,61.98,61.65,61.71,30295.0,50.6448,50.6775,50.4077,50.4568,30295.0
2017-02-28 11:30:00,61.7,61.78,61.61,61.61,17268.0,50.4486,50.514,50.375,50.375,17268.0
2017-02-28 12:00:00,61.61,61.68,61.35,61.37,9696.0,50.375,50.4323,50.1624,50.1788,9696.0
2017-02-28 12:30:00,61.38,61.53,61.38,61.5,9650.0,50.187,50.3096,50.187,50.2851,9650.0
2017-02-28 13:00:00,61.51,61.54,61.35,61.38,15785.0,50.2933,50.3178,50.1624,50.187,15785.0
2017-02-28 13:30:00,61.38,61.4,61.2,61.24,25037.0,50.187,50.2033,50.0398,50.0725,25037.0
2017-02-28 14:00:00,61.24,61.27,60.96,61.07,28815.0,50.0725,50.097,49.8435,49.9335,28815.0
2017-02-28 14:30:00,61.05,61.09,60.84,60.89,31266.0,49.9171,49.9498,49.7454,49.7863,31266.0
2017-02-28 15:00:00,60.88,60.96,60.83,60.89,48277.0,49.7781,49.8435,49.7373,49.7863,48277.0
2017-02-28 15:30:00,60.89,60.99,60.84,60.91,119327.0,49.7863,49.8681,49.7454,49.8027,119327.0
2017-03-01 09:30:00,61.69,62.46,61.69,62.34,35455.0,50.4404,51.07,50.4404,50.9719,35455.0
2017-03-01 10:00:00,62.36,62.55,62.29,62.31,39286.0,50.9882,51.1436,50.931,50.9474,39286.0
2017-03-01 10:30:00,62.31,62.37,62.05,62.05,23636.0,50.9474,50.9964,50.7348,50.7348,23636.0
2017-03-01 11:00:00,62.04,62.12,61.95,62.08,14890.0,50.7266,50.792,50.653,50.7593,14890.0
2017-03-01 11:30:00,62.06,62.14,61.92,62.07,21518.0,50.743,50.8084,50.6285,50.7511,21518.0
2017-03-01 12:00:00,62.06,62.23,62.06,62.22,16822.0,50.743,50.882,50.743,50.8738,16822.0
2017-03-01 12:30:00,62.19,62.23,62.13,62.21,12426.0,50.8492,50.882,50.8002,50.8656,12426.0
2017-03-01 13:00:00,62.23,62.33,62.22,62.32,17006.0,50.882,50.9637,50.8738,50.9555,17006.0
2017-03-01 13:30:00,62.3,62.34,62.23,62.28,18643.0,50.9392,50.9719,50.882,50.9228,18643.0
2017-03-01 14:00:00,62.28,62.47,62.26,62.41,25503.0,50.9228,51.0782,50.9065,51.0291,25503.0
2017-03-01 14:30:00,62.41,62.48,62.36,62.44,27020.0,51.0291,51.0864,50.9882,51.0537,27020.0
2017-03-01 15:00:00,62.45,62.66,62.42,62.66,120562.0,51.0618,51.2335,51.0373,51.2335,120562.0
2017-03-01 15:30:00,62.66,62.66,62.38,62.42,101630.0,51.2335,51.2335,51.0046,51.0373,101630.0
2017-03-02 09:30:00,62.14,62.22,61.83,62.04,48662.0,50.8084,50.8738,50.5549,50.7266,48662.0
2017-03-02 10:00:00,62.01,62.01,61.82,61.9,34657.0,50.7021,50.7021,50.5467,50.6121,34657.0
2017-03-02 10:30:00,61.87,61.89,61.68,61.69,22484.0,50.5876,50.604,50.4323,50.4404,22484.0
2017-03-02 11:00:00,61.68,61.79,61.55,61.65,21144.0,50.4323,50.5222,50.326,50.4077,21144.0
2017-03-02 11:30:00,61.63,61.64,61.35,61.43,25206.0,50.3914,50.3995,50.1624,50.2278,25206.0
2017-03-02 12:00:00,61.45,61.56,61.15,61.29,51713.0,50.2442,50.3341,49.9989,50.1134,51713.0
2017-03-02 12:30:00,61.3,61.34,61.19,61.19,74024.0,50.1215,50.1543,50.0316,50.0316,74024.0
2017-03-02 13:00:00,61.2,61.36,61.18,61.34,28162.0,50.0398,50.1706,50.0234,50.1543,28162.0
2017-03-02 13:30:00,61.34,61.37,61.27,61.3,19892.0,50.1543,50.1788,50.097,50.1215,19892.0
2017-03-02 14:00:00,61.33,61.4,61.28,61.39,30259.0,50.1461,50.2033,50.1052,50.1951,30259.0
2017-03-02 14:30:00,61.39,61.43,61.26,61.27,23126.0,50.1951,50.2278,50.0888,50.097,23126.0
2017-03-02 15:00:00,61.28,61.3,61.09,61.16,35837.0,50.1052,50.1215,49.9498,50.0071,35837.0
2017-03-02 15:30:00,61.18,61.18,60.94,60.99,92096.0,50.0234,50.0234,49.8272,49.8681,92096.0
2017-03-03 09:30:00,61.14,61.44,60.99,60.99,16722.0,49.9907,50.236,49.8681,49.8681,16722.0
2017-03-03 10:00:00,61.05,61.08,60.71,60.73,20727.0,49.9171,49.9417,49.6391,49.6555,20727.0
2017-03-03 10:30:00,60.74,60.99,60.66,60.9,14763.0,49.6637,49.8681,49.5983,49.7945,14763.0
2017-03-03 11:00:00,60.91,61.13,60.91,61.08,12797.0,49.8027,49.9825,49.8027,49.9417,12797.0
2017-03-03 11:30:00,61.04,61.14,60.9,61.14,11169.0,49.909,49.9907,49.7945,49.9907,11169.0
2017-03-03 12:00:00,61.11,61.18,61.02,61.05,17617.0,49.9662,50.0234,49.8926,49.9171,17617.0
2017-03-03 12:30:00,61.05,61.14,61.03,61.08,10109.0,49.9171,49.9907,49.9008,49.9417,10109.0
2017-03-03 13:00:00,61.1,61.1,60.93,61.04,10282.0,49.958,49.958,49.819,49.909,10282.0
2017-03-03 13:30:00,61.07,61.15,61.0,61.1,9400.0,49.9335,49.9989,49.8763,49.958,9400.0
2017-03-03 14:00:00,61.11,61.19,61.1,61.17,8195.0,49.9662,50.0316,49.958,50.0153,8195.0
2017-03-03 14:30:00,61.2,61.31,61.19,61.31,16407.0,50.0398,50.1297,50.0316,50.1297,16407.0
2017-03-03 15:00:00,61.31,61.44,61.29,61.44,24587.0,50.1297,50.236,50.1134,50.236,24587.0
2017-03-03 15:30:00,61.44,61.49,61.38,61.44,77934.0,50.236,50.2769,50.187,50.236,77934.0
2017-03-06 09:30:00,60.86,61.08,60.64,60.92,27712.0,49.7618,49.9417,49.5819,49.8108,27712.0
2017-03-06 10:00:00,60.91,61.27,60.85,61.03,39423.0,49.8027,50.097,49.7536,49.9008,39423.0
2017-03-06 10:30:00,61.11,61.11,60.93,60.99,15623.0,49.9662,49.9662,49.819,49.8681,15623.0
2017-03-06 11:00:00,60.98,61.15,60.89,61.04,11918.0,49.8599,49.9989,49.7863,49.909,11918.0
2017-03-06 11:30:00,61.03,61.18,61.02,61.15,26241.0,49.9008,50.0234,49.8926,49.9989,26241.0
2017-03-06 12:00:00,61.14,61.21,61.11,61.13,16546.0,49.9907,50.048,49.9662,49.9825,16546.0
2017-03-06 12:30:00,61.1,61.11,60.97,61.01,12323.0,49.958,49.9662,49.8517,49.8844,12323.0
2017-03-06 13:00:00,61.02,61.23,61.01,61.23,24124.0,49.8926,50.0643,49.8844,50.0643,24124.0
2017-03-06 13:30:00,61.22,61.22,61.02,61.05,7334.0,50.0561,50.0561,49.8926,49.9171,7334.0
2017-03-06 14:00:00,61.04,61.17,61.0,61.09,24846.0,49.909,50.0153,49.8763,49.9498,24846.0
2017-03-06 14:30:00,61.08,61.16,61.04,61.06,13621.0,49.9417,50.0071,49.909,49.9253,13621.0
2017-03-06 15:00:00,61.07,61.23,61.06,61.18,19594.0,49.9335,50.0643,49.9253,50.0234,19594.0
2017-03-06 15:30:00,61.17,61.26,61.09,61.12,44044.0,50.0153,50.0888,49.9498,49.9744,44044.0
2017-03-07 09:30:00,60.99,61.25,60.83,61.01,21406.0,49.8681,50.0807,49.7373,49.8844,21406.0
2017-03-07 10:00:00,61.0,61.38,60.96,61.34,20181.0,49.8763,50.187,49.8435,50.1543,20181.0
2017-03-07 10:30:00,61.34,61.49,61.21,61.24,22003.0,50.1543,50.2769,50.048,50.0725,22003.0
2017-03-07 11:00:00,61.27,61.33,61.16,61.16,24056.0,50.097,50.1461,50.0071,50.0071,24056.0
2017-03-07 11:30:00,61.16,61.31,61.08,61.17,17662.0,50.0071,50.1297,49.9417,50.0153,17662.0
2017-03-07 12:00:00,61.15,61.16,60.96,60.97,18638.0,49.9989,50.0071,49.8435,49.8517,18638.0
2017-03-07 12:30:00,60.98,61.02,60.94,60.99,25833.0,49.8599,49.8926,49.8272,49.8681,25833.0
2017-03-07 13:00:00,60.99,61.0,60.92,60.95,54718.0,49.8681,49.8763,49.8108,49.8354,54718.0
2017-03-07 13:30:00,60.96,60.99,60.75,60.75,22662.0,49.8435,49.8681,49.6718,49.6718,22662.0
2017-03-07 14:00:00,60.74,60.91,60.74,60.87,19227.0,49.6637,49.8027,49.6637,49.77,19227.0
2017-03-07 14:30:00,60.87,60.89,60.71,60.77,34958.0,49.77,49.7863,49.6391,49.6882,34958.0
2017-03-07 15:00:00,60.79,60.89,60.73,60.73,80828.0,49.7045,49.7863,49.6555,49.6555,80828.0
2017-03-07 15:30:00,60.73,60.77,60.51,60.57,143685.0,49.6555,49.6882,49.4756,49.5247,143685.0
2017-03-08 09:30:00,60.7,61.03,60.56,60.76,24015.0,49.631,49.9008,49.5165,49.68,24015.0
2017-03-08 10:00:00,60.76,60.82,60.34,60.44,49671.0,49.68,49.7291,49.3366,49.4184,49671.0
2017-03-08 10:30:00,60.46,60.5,60.38,60.4,42464.0,49.4347,49.4674,49.3693,49.3857,42464.0
2017-03-08 11:00:00,60.39,60.63,60.26,60.52,38388.0,49.3775,49.5737,49.2712,49.4838,38388.0
2017-03-08 11:30:00,60.55,60.56,60.4,60.47,22844.0,49.5083,49.5165,49.3857,49.4429,22844.0
2017-03-08 12:00:00,60.45,60.51,60.38,60.4,43476.0,49.4265,49.4756,49.3693,49.3857,43476.0
2017-03-08 12:30:00,60.41,60.45,60.33,60.36,27143.0,49.3938,49.4265,49.3284,49.353,27143.0
2017-03-08 13:00:00,60.36,60.56,60.32,60.48,30270.0,49.353,49.5165,49.3203,49.4511,30270.0
2017-03-08 13:30:00,60.5,60.55,60.44,60.49,20964.0,49.4674,49.5083,49.4184,49.4593,20964.0
2017-03-08 14:00:00,60.47,60.51,60.25,60.26,27783.0,49.4429,49.4756,49.263,49.2712,27783.0
2017-03-08 14:30:00,60.28,60.31,60.16,60.23,33387.0,49.2875,49.3121,49.1894,49.2467,33387.0
2017-03-08 15:00:00,60.25,60.32,60.14,60.17,47828.0,49.263,49.3203,49.1731,49.1976,47828.0
2017-03-08 15:30:00,60.17,60.18,59.84,59.85,235241.0,49.1976,49.2058,48.9278,48.936,235241.0
2017-03-09 09:30:00,59.94,60.12,59.74,59.93,25012.0,49.0096,49.1567,48.846,49.0014,25012.0
2017-03-09 10:00:00,59.93,60.08,59.82,59.86,37736.0,49.0014,49.124,48.9114,48.9441,37736.0
2017-03-09 10:30:00,59.87,59.87,59.49,59.7,13182.0,48.9523,48.9523,48.6416,48.8133,13182.0
2017-03-09 11:00:00,59.73,59.91,59.7,59.91,14828.0,48.8378,48.985,48.8133,48.985,14828.0
2017-03-09 11:30:00,59.86,59.9,59.66,59.7,11146.0,48.9441,48.9768,48.7806,48.8133,11146.0
2017-03-09 12:00:00,59.69,59.75,59.62,59.62,11984.0,48.8051,48.8542,48.7479,48.7479,11984.0
2017-03-09 12:30:00,59.62,59.75,59.6,59.73,6257.0,48.7479,48.8542,48.7316,48.8378,6257.0
2017-03-09 13:00:00,59.71,59.79,59.64,59.67,8206.0,48.8215,48.8869,48.7643,48.7888,8206.0
2017-03-09 13:30:00,59.65,59.65,59.51,59.53,14134.0,48.7724,48.7724,48.658,48.6743,14134.0
2017-03-09 14:00:00,59.55,59.55,59.11,59.19,42734.0,48.6907,48.6907,48.3309,48.3963,42734.0
2017-03-09 14:30:00,59.18,59.2,58.89,59.09,28360.0,48.3881,48.4045,48.151,48.3146,28360.0
2017-03-09 15:00:00,59.11,59.22,59.07,59.1,48893.0,48.3309,48.4208,48.2982,48.3227,48893.0
2017-03-09 15:30:00,59.1,59.27,59.06,59.18,119186.0,48.3227,48.4617,48.29,48.3881,119186.0
2017-03-10 09:30:00,59.55,59.65,59.22,59.35,23956.0,48.6907,48.7724,48.4208,48.5271,23956.0
2017-03-10 10:00:00,59.37,59.49,59.19,59.39,66061.0,48.5435,48.6416,48.3963,48.5598,66061.0
2017-03-10 10:30:00,59.34,59.36,59.09,59.14,17777.0,48.519,48.5353,48.3146,48.3554,17777.0
2017-03-10 11:00:00,59.13,59.17,58.87,59.11,26860.0,48.3473,48.38,48.1347,48.3309,26860.0
2017-03-10 11:30:00,59.13,59.35,59.04,59.31,18279.0,48.3473,48.5271,48.2737,48.4944,18279.0
2017-03-10 12:00:00,59.33,59.36,59.19,59.28,13302.0,48.5108,48.5353,48.3963,48.4699,13302.0
2017-03-10 12:30:00,59.3,59.32,59.09,59.14,27596.0,48.4863,48.5026,48.3146,48.3554,27596.0
2017-03-10 13:00:00,59.23,59.35,59.18,59.28,11523.0,48.429,48.5271,48.3881,48.4699,11523.0
2017-03-10 13:30:00,59.29,59.53,59.26,59.44,23589.0,48.4781,48.6743,48.4536,48.6007,23589.0
2017-03-10 14:00:00,59.48,59.48,59.34,59.41,14152.0,48.6334,48.6334,48.519,48.5762,14152.0
2017-03-10 14:30:00,59.4,59.51,59.4,59.45,13558.0,48.568,48.658,48.568,48.6089,13558.0
2017-03-10 15:00:00,59.47,59.49,59.38,59.47,31779.0,48.6253,48.6416,48.5517,48.6253,31779.0
2017-03-10 15:30:00,59.47,59.52,59.34,59.48,82290.0,48.6253,48.6661,48.519,48.6334,82290.0
2017-03-13 09:30:00,59.74,59.8,59.54,59.63,51472.0,48.846,48.8951,48.6825,48.7561,51472.0
2017-03-13 10:00:00,59.64,59.71,59.58,59.65,33882.0,48.7643,48.8215,48.7152,48.7724,33882.0
2017-03-13 10:30:00,59.7,59.72,59.49,59.53,27019.0,48.8133,48.8297,48.6416,48.6743,27019.0
2017-03-13 11:00:00,59.51,59.54,59.44,59.5,9454.0,48.658,48.6825,48.6007,48.6498,9454.0
2017-03-13 11:30:00,59.49,59.61,59.48,59.56,19480.0,48.6416,48.7397,48.6334,48.6988,19480.0
2017-03-13 12:00:00,59.55,59.69,59.54,59.61,78992.0,48.6907,48.8051,48.6825,48.7397,78992.0
2017-03-13 12:30:00,59.6,59.6,59.47,59.48,33637.0,48.7316,48.7316,48.6253,48.6334,33637.0
2017-03-13 13:00:00,59.48,59.5,59.39,59.43,12126.0,48.6334,48.6498,48.5598,48.5926,12126.0
2017-03-13 13:30:00,59.42,59.43,59.36,59.36,11187.0,48.5844,48.5926,48.5353,48.5353,11187.0
2017-03-13 14:00:00,59.38,59.4,59.28,59.32,20652.0,48.5517,48.568,48.4699,48.5026,20652.0
2017-03-13 14:30:00,59.32,59.36,59.29,59.34,21211.0,48.5026,48.5353,48.4781,48.519,21211.0
2017-03-13 15:00:00,59.37,59.39,59.29,59.38,18708.0,48.5435,48.5598,48.4781,48.5517,18708.0
2017-03-13 15:30:00,59.38,59.39,59.2,59.25,159138.0,48.5517,48.5598,48.4045,48.4454,159138.0
2017-03-14 09:30:00,59.16,59.16,58.63,58.63,26108.0,48.3718,48.3718,47.9384,47.9384,26108.0
2017-03-14 10:00:00,58.61,58.86,58.54,58.75,22805.0,47.9221,48.1265,47.8648,48.0366,22805.0
2017-03-14 10:30:00,58.73,58.96,58.72,58.96,29028.0,48.0202,48.2083,48.012,48.2083,29028.0
2017-03-14 11:00:00,58.94,59.15,58.94,59.12,43427.0,48.1919,48.3636,48.1919,48.3391,43427.0
2017-03-14 11:30:00,59.14,59.31,59.1,59.29,27707.0,48.3554,48.4944,48.3227,48.4781,27707.0
2017-03-14 12:00:00,59.29,59.31,59.1,59.16,12544.0,48.4781,48.4944,48.3227,48.3718,12544.0
2017-03-14 12:30:00,59.17,59.18,59.09,59.12,18408.0,48.38,48.3881,48.3146,48.3391,18408.0
2017-03-14 13:00:00,59.12,59.17,59.05,59.12,25211.0,48.3391,48.38,48.2818,48.3391,25211.0
2017-03-14 13:30:00,59.12,59.18,59.03,59.09,27919.0,48.3391,48.3881,48.2655,48.3146,27919.0
2017-03-14 14:00:00,59.12,59.2,59.06,59.17,19209.0,48.3391,48.4045,48.29,48.38,19209.0
2017-03-14 14:30:00,59.16,59.3,59.16,59.2,18363.0,48.3718,48.4863,48.3718,48.4045,18363.0
2017-03-14 15:00:00,59.22,59.3,59.19,59.28,36188.0,48.4208,48.4863,48.3963,48.4699,36188.0
2017-03-14 15:30:00,59.28,59.34,59.24,59.31,115190.0,48.4699,48.519,48.4372,48.4944,115190.0
2017-03-15 09:30:00,59.67,59.89,59.39,59.75,88841.0,48.7888,48.9687,48.5598,48.8542,88841.0
2017-03-15 10:00:00,59.75,59.82,59.7,59.8,32477.0,48.8542,48.9114,48.8133,48.8951,32477.0
2017-03-15 10:30:00,59.83,59.98,59.75,59.76,28024.0,48.9196,49.0423,48.8542,48.8624,28024.0
2017-03-15 11:00:00,59.86,60.02,59.85,59.99,13269.0,48.9441,49.075,48.936,49.0504,13269.0
2017-03-15 11:30:00,60.0,60.06,59.95,59.99,21636.0,49.0586,49.1077,49.0177,49.0504,21636.0
2017-03-15 12:00:00,60.02,60.21,60.02,60.13,52293.0,49.075,49.2303,49.075,49.1649,52293.0
2017-03-15 12:30:00,60.13,60.16,60.1,60.13,17744.0,49.1649,49.1894,49.1404,49.1649,17744.0
2017-03-15 13:00:00,60.12,60.15,60.08,60.15,20448.0,49.1567,49.1813,49.124,49.1813,20448.0
2017-03-15 13:30:00,60.14,60.23,60.13,60.22,12157.0,49.1731,49.2467,49.1649,49.2385,12157.0
2017-03-15 14:00:00,60.22,60.69,60.19,60.65,54049.0,49.2385,49.6228,49.214,49.5901,54049.0
2017-03-15 14:30:00,60.65,60.76,60.58,60.66,56792.0,49.5901,49.68,49.5328,49.5983,56792.0
2017-03-15 15:00:00,60.67,60.75,60.63,60.71,48040.0,49.6064,49.6718,49.5737,49.6391,48040.0
2017-03-15 15:30:00,60.73,60.87,60.61,60.69,128238.0,49.6555,49.77,49.5574,49.6228,128238.0
2017-03-16 09:30:00,60.75,60.99,60.71,60.89,25188.0,49.6718,49.8681,49.6391,49.7863,25188.0
2017-03-16 10:00:00,60.9,60.92,60.6,60.66,9183.0,49.7945,49.8108,49.5492,49.5983,9183.0
2017-03-16 10:30:00,60.67,60.78,60.66,60.72,7660.0,49.6064,49.6964,49.5983,49.6473,7660.0
2017-03-16 11:00:00,60.68,60.78,60.55,60.78,14169.0,49.6146,49.6964,49.5083,49.6964,14169.0
2017-03-16 11:30:00,60.75,60.93,60.74,60.92,17711.0,49.6718,49.819,49.6637,49.8108,17711.0
2017-03-16 12:00:00,60.89,60.91,60.79,60.86,9314.0,49.7863,49.8027,49.7045,49.7618,9314.0
2017-03-16 12:30:00,60.85,60.91,60.82,60.84,6900.0,49.7536,49.8027,49.7291,49.7454,6900.0
2017-03-16 13:00:00,60.84,60.92,60.81,60.87,25398.0,49.7454,49.8108,49.7209,49.77,25398.0
2017-03-16 13:30:00,60.87,60.96,60.84,60.85,15297.0,49.77,49.8435,49.7454,49.7536,15297.0
2017-03-16 14:00:00,60.85,60.9,60.73,60.77,19207.0,49.7536,49.7945,49.6555,49.6882,19207.0
2017-03-16 14:30:00,60.76,60.8,60.62,60.62,14265.0,49.68,49.7127,49.5655,49.5655,14265.0
2017-03-16 15:00:00,60.62,60.65,60.54,60.56,25639.0,49.5655,49.5901,49.5001,49.5165,25639.0
2017-03-16 15:30:00,60.55,60.7,60.55,60.68,58643.0,49.5083,49.631,49.5083,49.6146,58643.0
2017-03-17 09:30:00,60.65,60.86,60.52,60.85,96040.0,49.5901,49.7618,49.4838,49.7536,96040.0
2017-03-17 10:00:00,60.86,60.96,60.76,60.96,14593.0,49.7618,49.8435,49.68,49.8435,14593.0
2017-03-17 10:30:00,60.93,60.98,60.87,60.98,17022.0,49.819,49.8599,49.77,49.8599,17022.0
2017-03-17 11:00:00,60.96,61.07,60.96,61.06,26929.0,49.8435,49.9335,49.8435,49.9253,26929.0
2017-03-17 11:30:00,61.02,61.14,60.95,61.14,14785.0,49.8926,49.9907,49.8354,49.9907,14785.0
2017-03-17 12:00:00,61.13,61.23,61.12,61.19,19896.0,49.9825,50.0643,49.9744,50.0316,19896.0
2017-03-17 12:30:00,61.18,61.29,61.15,61.28,19534.0,50.0234,50.1134,49.9989,50.1052,19534.0
2017-03-17 13:00:00,61.27,61.3,61.24,61.25,16980.0,50.097,50.1215,50.0725,50.0807,16980.0
2017-03-17 13:30:00,61.25,61.3,61.22,61.25,43598.0,50.0807,50.1215,50.0561,50.0807,43598.0
2017-03-17 14:00:00,61.26,61.34,61.22,61.3,20967.0,50.0888,50.1543,50.0561,50.1215,20967.0
2017-03-17 14:30:00,61.28,61.31,61.19,61.2,27907.0,50.1052,50.1297,50.0316,50.0398,27907.0
2017-03-17 15:00:00,61.2,61.26,61.06,61.09,61804.0,50.0398,50.0888,49.9253,49.9498,61804.0
2017-03-17 15:30:00,61.1,61.14,60.85,60.94,148479.0,49.958,49.9907,49.7536,49.8272,148479.0
2017-03-20 09:30:00,61.0,61.0,60.47,60.48,21286.0,49.8763,49.8763,49.4429,49.4511,21286.0
2017-03-20 10:00:00,60.45,60.94,60.45,60.88,9300.0,49.4265,49.8272,49.4265,49.7781,9300.0
2017-03-20 10:30:00,60.86,60.91,60.76,60.84,21523.0,49.7618,49.8027,49.68,49.7454,21523.0
2017-03-20 11:00:00,60.88,60.94,60.81,60.89,9801.0,49.7781,49.8272,49.7209,49.7863,9801.0
2017-03-20 11:30:00,60.87,61.0,60.78,60.97,18450.0,49.77,49.8763,49.6964,49.8517,18450.0
2017-03-20 12:00:00,60.92,60.96,60.85,60.91,7429.0,49.8108,49.8435,49.7536,49.8027,7429.0
2017-03-20 12:30:00,60.92,60.98,60.88,60.92,5653.0,49.8108,49.8599,49.7781,49.8108,5653.0
2017-03-20 13:00:00,60.9,60.91,60.75,60.79,8750.0,49.7945,49.8027,49.6718,49.7045,8750.0
2017-03-20 13:30:00,60.79,60.82,60.63,60.73,11681.0,49.7045,49.7291,49.5737,49.6555,11681.0
2017-03-20 14:00:00,60.74,60.85,60.72,60.8,8021.0,49.6637,49.7536,49.6473,49.7127,8021.0
2017-03-20 14:30:00,60.82,60.84,60.67,60.67,11089.0,49.7291,49.7454,49.6064,49.6064,11089.0
2017-03-20 15:00:00,60.7,60.93,60.69,60.91,12855.0,49.631,49.819,49.6228,49.8027,12855.0
2017-03-20 15:30:00,60.9,60.96,60.77,60.83,101518.0,49.7945,49.8435,49.6882,49.7373,101518.0
2017-03-21 09:30:00,60.96,61.31,60.73,60.73,61804.0,49.8435,50.1297,49.6555,49.6555,61804.0
2017-03-21 10:00:00,60.7,60.7,60.46,60.52,22521.0,49.631,49.631,49.4347,49.4838,22521.0
2017-03-21 10:30:00,60.49,60.49,60.11,60.16,11141.0,49.4593,49.4593,49.1485,49.1894,11141.0
2017-03-21 11:00:00,60.14,60.16,59.53,59.77,20607.0,49.1731,49.1894,48.6743,48.8706,20607.0
2017-03-21 11:30:00,59.76,59.97,59.58,59.93,38837.0,48.8624,49.0341,48.7152,49.0014,38837.0
2017-03-21 12:00:00,59.93,60.08,59.76,59.8,16655.0,49.0014,49.124,48.8624,48.8951,16655.0
2017-03-21 12:30:00,59.85,59.86,59.64,59.64,9323.0,48.936,48.9441,48.7643,48.7643,9323.0
2017-03-21 13:00:00,59.68,59.69,59.53,59.59,13667.0,48.797,48.8051,48.6743,48.7234,13667.0
2017-03-21 13:30:00,59.61,59.82,59.6,59.6,29295.0,48.7397,48.9114,48.7316,48.7316,29295.0
2017-03-21 14:00:00,59.64,59.75,59.54,59.69,23642.0,48.7643,48.8542,48.6825,48.8051,23642.0
2017-03-21 14:30:00,59.67,59.83,59.61,59.73,17325.0,48.7888,48.9196,48.7397,48.8378,17325.0
2017-03-21 15:00:00,59.69,59.81,59.67,59.76,27509.0,48.8051,48.9033,48.7888,48.8624,27509.0
2017-03-21 15:30:00,59.76,59.77,59.53,59.57,86941.0,48.8624,48.8706,48.6743,48.707,86941.0
2017-03-22 09:30:00,59.59,59.96,59.31,59.6,37228.0,48.7234,49.0259,48.4944,48.7316,37228.0
2017-03-22 10:00:00,59.59,59.75,59.46,59.53,15516.0,48.7234,48.8542,48.6171,48.6743,15516.0
2017-03-22 10:30:00,59.52,59.77,59.47,59.67,21719.0,48.6661,48.8706,48.6253,48.7888,21719.0
2017-03-22 11:00:00,59.65,59.89,59.55,59.83,13598.0,48.7724,48.9687,48.6907,48.9196,13598.0
2017-03-22 11:30:00,59.86,59.91,59.74,59.82,9711.0,48.9441,48.985,48.846,48.9114,9711.0
2017-03-22 12:00:00,59.82,59.87,59.66,59.68,10252.0,48.9114,48.9523,48.7806,48.797,10252.0
2017-03-22 12:30:00,59.69,59.78,59.68,59.7,13246.0,48.8051,48.8787,48.797,48.8133,13246.0
2017-03-22 13:00:00,59.71,59.79,59.6,59.73,13973.0,48.8215,48.8869,48.7316,48.8378,13973.0
2017-03-22 13:30:00,59.78,59.89,59.72,59.72,10114.0,48.8787,48.9687,48.8297,48.8297,10114.0
2017-03-22 14:00:00,59.72,59.79,59.63,59.66,15075.0,48.8297,48.8869,48.7561,48.7806,15075.0
2017-03-22 14:30:00,59.65,59.73,59.62,59.73,16912.0,48.7724,48.8378,48.7479,48.8378,16912.0
2017-03-22 15:00:00,59.73,59.98,59.73,59.88,29312.0,48.8378,49.0423,48.8378,48.9605,29312.0
2017-03-22 15:30:00,59.86,59.96,59.8,59.88,60029.0,48.9441,49.0259,48.8951,48.9605,60029.0
2017-03-23 09:30:00,59.9,60.1,59.7,59.88,8602.0,48.9768,49.1404,48.8133,48.9605,8602.0
2017-03-23 10:00:00,59.93,60.07,59.88,60.03,6617.0,49.0014,49.1158,48.9605,49.0831,6617.0
2017-03-23 10:30:00,60.0,60.26,60.0,60.21,4700.0,49.0586,49.2712,49.0586,49.2303,4700.0
2017-03-23 11:00:00,60.21,60.32,60.15,60.24,8024.0,49.2303,49.3203,49.1813,49.2548,8024.0
2017-03-23 11:30:00,60.19,60.22,60.0,60.0,2766.0,49.214,49.2385,49.0586,49.0586,2766.0
2017-03-23 12:00:00,60.04,60.09,59.92,59.94,32256.0,49.0913,49.1322,48.9932,49.0096,32256.0
2017-03-23 12:30:00,59.94,60.06,59.9,60.0,18442.0,49.0096,49.1077,48.9768,49.0586,18442.0
2017-03-23 13:00:00,59.98,59.98,59.72,59.73,12618.0,49.0423,49.0423,48.8297,48.8378,12618.0
2017-03-23 13:30:00,59.76,59.87,59.7,59.81,8819.0,48.8624,48.9523,48.8133,48.9033,8819.0
2017-03-23 14:00:00,59.81,59.85,59.75,59.75,8062.0,48.9033,48.936,48.8542,48.8542,8062.0
2017-03-23 14:30:00,59.78,59.84,59.76,59.77,8021.0,48.8787,48.9278,48.8624,48.8706,8021.0
2017-03-23 15:00:00,59.75,59.75,59.56,59.57,19729.0,48.8542,48.8542,48.6988,48.707,19729.0
2017-03-23 15:30:00,59.58,59.77,59.49,59.7,84317.0,48.7152,48.8706,48.6416,48.8133,84317.0
2017-03-24 09:30:00,59.73,60.14,59.73,60.0,12358.0,48.8378,49.1731,48.8378,49.0586,12358.0
2017-03-24 10:00:00,60.02,60.03,59.83,59.95,10755.0,49.075,49.0831,48.9196,49.0177,10755.0
2017-03-24 10:30:00,59.98,60.03,59.89,59.89,16056.0,49.0423,49.0831,48.9687,48.9687,16056.0
2017-03-24 11:00:00,59.92,59.92,59.56,59.58,16441.0,48.9932,48.9932,48.6988,48.7152,16441.0
2017-03-24 11:30:00,59.59,59.66,59.54,59.6,10609.0,48.7234,48.7806,48.6825,48.7316,10609.0
2017-03-24 12:00:00,59.62,59.62,59.31,59.42,15665.0,48.7479,48.7479,48.4944,48.5844,15665.0
2017-03-24 12:30:00,59.46,59.5,59.38,59.5,6585.0,48.6171,48.6498,48.5517,48.6498,6585.0
2017-03-24 13:00:00,59.51,59.54,59.32,59.42,10581.0,48.658,48.6825,48.5026,48.5844,10581.0
2017-03-24 13:30:00,59.46,59.47,59.32,59.32,6074.0,48.6171,48.6253,48.5026,48.5026,6074.0
2017-03-24 14:00:00,59.34,59.46,59.34,59.38,8755.0,48.519,48.6171,48.519,48.5517,8755.0
2017-03-24 14:30:00,59.41,59.41,59.19,59.2,8379.0,48.5762,48.5762,48.3963,48.4045,8379.0
2017-03-24 15:00:00,59.22,59.22,58.96,59.11,15972.0,48.4208,48.4208,48.2083,48.3309,15972.0
2017-03-24 15:30:00,59.1,59.43,59.01,59.2,48014.0,48.3227,48.5926,48.2491,48.4045,48014.0
2017-03-27 09:30:00,58.31,58.5,58.0,58.21,22715.0,47.6768,47.8321,47.4233,47.595,22715.0
2017-03-27 10:00:00,58.21,58.21,58.02,58.14,10380.0,47.595,47.595,47.4397,47.5378,10380.0
2017-03-27 10:30:00,58.16,58.48,58.14,58.47,13622.0,47.5541,47.8158,47.5378,47.8076,13622.0
2017-03-27 11:00:00,58.46,58.47,58.26,58.34,5506.0,47.7994,47.8076,47.6359,47.7013,5506.0
2017-03-27 11:30:00,58.36,58.48,58.29,58.3,19235.0,47.7177,47.8158,47.6604,47.6686,19235.0
2017-03-27 12:00:00,58.29,58.4,58.22,58.32,17440.0,47.6604,47.7504,47.6032,47.685,17440.0
2017-03-27 12:30:00,58.34,58.43,58.23,58.34,28739.0,47.7013,47.7749,47.6114,47.7013,28739.0
2017-03-27 13:00:00,58.34,58.52,58.25,58.31,27785.0,47.7013,47.8485,47.6277,47.6768,27785.0
2017-03-27 13:30:00,58.29,58.31,58.12,58.19,11722.0,47.6604,47.6768,47.5214,47.5787,11722.0
2017-03-27 14:00:00,58.18,58.35,58.15,58.23,12553.0,47.5705,47.7095,47.546,47.6114,12553.0
2017-03-27 14:30:00,58.22,58.3,58.15,58.28,14459.0,47.6032,47.6686,47.546,47.6523,14459.0
2017-03-27 15:00:00,58.29,58.41,58.28,58.37,26710.0,47.6604,47.7586,47.6523,47.7259,26710.0
2017-03-27 15:30:00,58.36,58.52,58.34,58.39,78986.0,47.7177,47.8485,47.7013,47.7422,78986.0
2017-03-28 09:30:00,58.38,58.46,58.2,58.2,48174.0,47.734,47.7994,47.5869,47.5869,48174.0
2017-03-28 10:00:00,58.21,58.44,58.21,58.41,41408.0,47.595,47.7831,47.595,47.7586,41408.0
2017-03-28 10:30:00,58.41,58.58,58.3,58.58,20111.0,47.7586,47.8976,47.6686,47.8976,20111.0
2017-03-28 11:00:00,58.61,58.96,58.6,58.81,14682.0,47.9221,48.2083,47.9139,48.0856,14682.0
2017-03-28 11:30:00,58.83,58.93,58.75,58.87,8218.0,48.102,48.1837,48.0366,48.1347,8218.0
2017-03-28 12:00:00,58.85,58.91,58.79,58.82,11020.0,48.1183,48.1674,48.0693,48.0938,11020.0
2017-03-28 12:30:00,58.82,58.9,58.78,58.86,12800.0,48.0938,48.1592,48.0611,48.1265,12800.0
2017-03-28 13:00:00,58.94,59.03,58.92,58.95,15593.0,48.1919,48.2655,48.1756,48.2001,15593.0
2017-03-28 13:30:00,58.99,59.13,58.95,59.13,19001.0,48.2328,48.3473,48.2001,48.3473,19001.0
2017-03-28 14:00:00,59.14,59.18,59.07,59.15,14237.0,48.3554,48.3881,48.2982,48.3636,14237.0
2017-03-28 14:30:00,59.12,59.25,59.07,59.19,15083.0,48.3391,48.4454,48.2982,48.3963,15083.0
2017-03-28 15:00:00,59.2,59.21,59.02,59.16,18545.0,48.4045,48.4127,48.2573,48.3718,18545.0
2017-03-28 15:30:00,59.14,59.25,59.13,59.16,45966.0,48.3554,48.4454,48.3473,48.3718,45966.0
2017-03-29 09:30:00,59.19,59.19,58.85,59.17,13274.0,48.3963,48.3963,48.1183,48.38,13274.0
2017-03-29 10:00:00,59.16,59.16,58.93,59.02,30472.0,48.3718,48.3718,48.1837,48.2573,30472.0
2017-03-29 10:30:00,59.03,59.62,59.03,59.61,35244.0,48.2655,48.7479,48.2655,48.7397,35244.0
2017-03-29 11:00:00,59.61,59.74,59.46,59.74,27235.0,48.7397,48.846,48.6171,48.846,27235.0
2017-03-29 11:30:00,59.74,59.83,59.64,59.81,22825.0,48.846,48.9196,48.7643,48.9033,22825.0
2017-03-29 12:00:00,59.8,59.93,59.66,59.84,19203.0,48.8951,49.0014,48.7806,48.9278,19203.0
2017-03-29 12:30:00,59.82,59.88,59.74,59.82,13198.0,48.9114,48.9605,48.846,48.9114,13198.0
2017-03-29 13:00:00,59.8,59.93,59.78,59.9,21813.0,48.8951,49.0014,48.8787,48.9768,21813.0
2017-03-29 13:30:00,59.88,59.96,59.79,59.89,13252.0,48.9605,49.0259,48.8869,48.9687,13252.0
2017-03-29 14:00:00,59.89,59.9,59.77,59.89,14538.0,48.9687,48.9768,48.8706,48.9687,14538.0
2017-03-29 14:30:00,59.9,60.05,59.84,60.05,32772.0,48.9768,49.0995,48.9278,49.0995,32772.0
2017-03-29 15:00:00,60.04,60.05,59.83,59.88,33549.0,49.0913,49.0995,48.9196,48.9605,33549.0
2017-03-29 15:30:00,59.89,59.96,59.79,59.85,70792.0,48.9687,49.0259,48.8869,48.936,70792.0
2017-03-30 09:30:00,59.82,60.4,59.82,60.3,12239.0,48.9114,49.3857,48.9114,49.3039,12239.0
2017-03-30 10:00:00,60.25,60.35,60.11,60.34,13322.0,49.263,49.3448,49.1485,49.3366,13322.0
2017-03-30 10:30:00,60.33,60.45,60.26,60.45,6300.0,49.3284,49.4265,49.2712,49.4265,6300.0
2017-03-30 11:00:00,60.48,60.48,60.35,60.39,10595.0,49.4511,49.4511,49.3448,49.3775,10595.0
2017-03-30 11:30:00,60.4,60.42,60.23,60.37,21521.0,49.3857,49.402,49.2467,49.3611,21521.0
2017-03-30 12:00:00,60.37,60.38,60.2,60.22,8500.0,49.3611,49.3693,49.2221,49.2385,8500.0
2017-03-30 12:30:00,60.26,60.27,60.07,60.12,3114.0,49.2712,49.2794,49.1158,49.1567,3114.0
2017-03-30 13:00:00,60.1,60.34,60.1,60.29,4700.0,49.1404,49.3366,49.1404,49.2957,4700.0
2017-03-30 13:30:00,60.28,60.41,60.27,60.41,5284.0,49.2875,49.3938,49.2794,49.3938,5284.0
2017-03-30 14:00:00,60.41,60.41,60.27,60.29,4929.0,49.3938,49.3938,49.2794,49.2957,4929.0
2017-03-30 14:30:00,60.3,60.34,60.25,60.29,6155.0,49.3039,49.3366,49.263,49.2957,6155.0
2017-03-30 15:00:00,60.29,60.34,60.25,60.32,15887.0,49.2957,49.3366,49.263,49.3203,15887.0
2017-03-30 15:30:00,60.31,60.38,60.28,60.34,40678.0,49.3121,49.3693,49.2875,49.3366,40678.0
2017-03-31 09:30:00,60.17,60.23,60.04,60.15,4660.0,49.1976,49.2467,49.0913,49.1813,4660.0
2017-03-31 10:00:00,60.15,60.39,60.13,60.3,24138.0,49.1813,49.3775,49.1649,49.3039,24138.0
2017-03-31 10:30:00,60.33,60.41,60.29,60.32,7829.0,49.3284,49.3938,49.2957,49.3203,7829.0
2017-03-31 11:00:00,60.27,60.5,60.21,60.5,5746.0,49.2794,49.4674,49.2303,49.4674,5746.0
2017-03-31 11:30:00,60.5,60.63,60.48,60.48,7723.0,49.4674,49.5737,49.4511,49.4511,7723.0
2017-03-31 12:00:00,60.49,60.54,60.4,60.53,20819.0,49.4593,49.5001,49.3857,49.492,20819.0
2017-03-31 12:30:00,60.53,60.55,60.51,60.54,3000.0,49.492,49.5083,49.4756,49.5001,3000.0
2017-03-31 13:00:00,60.51,60.59,60.5,60.59,2599.0,49.4756,49.541,49.4674,49.541,2599.0
2017-03-31 13:30:00,60.6,60.62,60.43,60.43,4983.0,49.5492,49.5655,49.4102,49.4102,4983.0
2017-03-31 14:00:00,60.42,60.44,60.27,60.44,9495.0,49.402,49.4184,49.2794,49.4184,9495.0
2017-03-31 14:30:00,60.41,60.46,60.32,60.32,8663.0,49.3938,49.4347,49.3203,49.3203,8663.0
2017-03-31 15:00:00,60.31,60.47,60.31,60.42,7582.0,49.3121,49.4429,49.3121,49.402,7582.0
2017-03-31 15:30:00,60.41,60.47,60.17,60.19,51939.0,49.3938,49.4429,49.1976,49.214,51939.0
2017-04-03 09:30:00,60.38,60.55,60.07,60.08,20159.0,49.3693,49.5083,49.1158,49.124,20159.0
2017-04-03 10:00:00,60.09,60.29,59.85,60.24,53664.0,49.1322,49.2957,48.936,49.2548,53664.0
2017-04-03 10:30:00,60.31,60.31,59.87,59.91,46060.0,49.3121,49.3121,48.9523,48.985,46060.0
2017-04-03 11:00:00,59.9,60.14,59.89,60.1,61963.0,48.9768,49.1731,48.9687,49.1404,61963.0
2017-04-03 11:30:00,60.1,60.11,59.93,60.07,29343.0,49.1404,49.1485,49.0014,49.1158,29343.0
2017-04-03 12:00:00,60.04,60.33,59.99,60.33,24144.0,49.0913,49.3284,49.0504,49.3284,24144.0
2017-04-03 12:30:00,60.32,60.33,60.17,60.2,12428.0,49.3203,49.3284,49.1976,49.2221,12428.0
2017-04-03 13:00:00,60.19,60.42,60.18,60.37,20060.0,49.214,49.402,49.2058,49.3611,20060.0
2017-04-03 13:30:00,60.36,60.37,60.24,60.3,14184.0,49.353,49.3611,49.2548,49.3039,14184.0
2017-04-03 14:00:00,60.29,60.32,60.15,60.24,14212.0,49.2957,49.3203,49.1813,49.2548,14212.0
2017-04-03 14:30:00,60.24,60.52,60.22,60.43,24502.0,49.2548,49.4838,49.2385,49.4102,24502.0
2017-04-03 15:00:00,60.41,60.54,60.28,60.52,39376.0,49.3938,49.5001,49.2875,49.4838,39376.0
2017-04-03 15:30:00,60.53,60.56,60.33,60.5,121283.0,49.492,49.5165,49.3284,49.4674,121283.0
2017-04-04 09:30:00,60.41,60.61,60.37,60.61,13194.0,49.3938,49.5574,49.3611,49.5574,13194.0
2017-04-04 10:00:00,60.66,60.69,60.3,60.53,28861.0,49.5983,49.6228,49.3039,49.492,28861.0
2017-04-04 10:30:00,60.56,60.69,60.54,60.64,16000.0,49.5165,49.6228,49.5001,49.5819,16000.0
2017-04-04 11:00:00,60.6,60.88,60.6,60.83,17584.0,49.5492,49.7781,49.5492,49.7373,17584.0
2017-04-04 11:30:00,60.84,60.98,60.78,60.91,24182.0,49.7454,49.8599,49.6964,49.8027,24182.0
2017-04-04 12:00:00,60.91,60.91,60.71,60.71,22434.0,49.8027,49.8027,49.6391,49.6391,22434.0
2017-04-04 12:30:00,60.73,60.84,60.71,60.76,16690.0,49.6555,49.7454,49.6391,49.68,16690.0
2017-04-04 13:00:00,60.75,60.86,60.56,60.79,15573.0,49.6718,49.7618,49.5165,49.7045,15573.0
2017-04-04 13:30:00,60.82,60.9,60.72,60.84,12351.0,49.7291,49.7945,49.6473,49.7454,12351.0
2017-04-04 14:00:00,60.84,60.88,60.75,60.85,16451.0,49.7454,49.7781,49.6718,49.7536,16451.0
2017-04-04 14:30:00,60.84,60.86,60.73,60.73,15787.0,49.7454,49.7618,49.6555,49.6555,15787.0
2017-04-04 15:00:00,60.72,60.72,60.53,60.54,40452.0,49.6473,49.6473,49.492,49.5001,40452.0
2017-04-04 15:30:00,60.54,60.63,60.48,60.57,87585.0,49.5001,49.5737,49.4511,49.5247,87585.0
2017-04-05 09:30:00,60.96,61.34,60.66,61.34,50756.0,49.8435,50.1543,49.5983,50.1543,50756.0
2017-04-05 10:00:00,61.32,61.47,61.24,61.24,76630.0,50.1379,50.2605,50.0725,50.0725,76630.0
2017-04-05 10:30:00,61.2,61.2,60.83,61.0,20975.0,50.0398,50.0398,49.7373,49.8763,20975.0
2017-04-05 11:00:00,61.01,61.02,60.7,60.79,47114.0,49.8844,49.8926,49.631,49.7045,47114.0
2017-04-05 11:30:00,60.76,61.07,60.75,60.88,19567.0,49.68,49.9335,49.6718,49.7781,19567.0
2017-04-05 12:00:00,60.88,61.02,60.87,60.98,10234.0,49.7781,49.8926,49.77,49.8599,10234.0
2017-04-05 12:30:00,60.99,61.2,60.98,61.15,10190.0,49.8681,50.0398,49.8599,49.9989,10190.0
2017-04-05 13:00:00,61.15,61.3,61.15,61.24,12617.0,49.9989,50.1215,49.9989,50.0725,12617.0
2017-04-05 13:30:00,61.25,61.33,61.24,61.28,11033.0,50.0807,50.1461,50.0725,50.1052,11033.0
2017-04-05 14:00:00,61.26,61.29,61.02,61.09,29066.0,50.0888,50.1134,49.8926,49.9498,29066.0
2017-04-05 14:30:00,61.09,61.09,60.77,60.78,16897.0,49.9498,49.9498,49.6882,49.6964,16897.0
2017-04-05 15:00:00,60.79,60.92,60.41,60.45,33697.0,49.7045,49.8108,49.3938,49.4265,33697.0
2017-04-05 15:30:00,60.45,60.65,60.21,60.52,163567.0,49.4265,49.5901,49.2303,49.4838,163567.0
2017-04-06 09:30:00,60.6,60.96,60.53,60.79,24461.0,49.5492,49.8435,49.492,49.7045,24461.0
2017-04-06 10:00:00,60.83,60.9,60.6,60.72,40144.0,49.7373,49.7945,49.5492,49.6473,40144.0
2017-04-06 10:30:00,60.73,60.89,60.67,60.78,13845.0,49.6555,49.7863,49.6064,49.6964,13845.0
2017-04-06 11:00:00,60.79,61.18,60.79,61.17,28106.0,49.7045,50.0234,49.7045,50.0153,28106.0
2017-04-06 11:30:00,61.15,61.33,61.11,61.3,12300.0,49.9989,50.1461,49.9662,50.1215,12300.0
2017-04-06 12:00:00,61.27,61.39,61.2,61.3,6105.0,50.097,50.1951,50.0398,50.1215,6105.0
2017-04-06 12:30:00,61.34,61.38,61.09,61.28,10217.0,50.1543,50.187,49.9498,50.1052,10217.0
2017-04-06 13:00:00,61.28,61.54,61.26,61.52,10805.0,50.1052,50.3178,50.0888,50.3014,10805.0
2017-04-06 13:30:00,61.54,61.54,61.4,61.47,9253.0,50.3178,50.3178,50.2033,50.2605,9253.0
2017-04-06 14:00:00,61.48,61.49,61.27,61.27,11077.0,50.2687,50.2769,50.097,50.097,11077.0
2017-04-06 14:30:00,61.26,61.37,61.09,61.15,14334.0,50.0888,50.1788,49.9498,49.9989,14334.0
2017-04-06 15:00:00,61.15,61.48,61.15,61.41,33623.0,49.9989,50.2687,49.9989,50.2115,33623.0
2017-04-06 15:30:00,61.39,61.45,61.24,61.38,102281.0,50.1951,50.2442,50.0725,50.187,102281.0
2017-04-07 09:30:00,61.14,61.64,61.08,61.13,23904.0,49.9907,50.3995,49.9417,49.9825,23904.0
2017-04-07 10:00:00,61.06,61.81,61.06,61.76,29933.0,49.9253,50.5385,49.9253,50.4977,29933.0
2017-04-07 10:30:00,61.75,61.76,61.32,61.4,15934.0,50.4895,50.4977,50.1379,50.2033,15934.0
2017-04-07 11:00:00,61.4,61.64,61.3,61.54,14722.0,50.2033,50.3995,50.1215,50.3178,14722.0
2017-04-07 11:30:00,61.51,61.59,61.39,61.52,15020.0,50.2933,50.3587,50.1951,50.3014,15020.0
2017-04-07 12:00:00,61.53,61.65,61.53,61.59,11830.0,50.3096,50.4077,50.3096,50.3587,11830.0
2017-04-07 12:30:00,61.6,61.61,61.37,61.48,24263.0,50.3668,50.375,50.1788,50.2687,24263.0
2017-04-07 13:00:00,61.46,61.48,61.27,61.35,12681.0,50.2524,50.2687,50.097,50.1624,12681.0
2017-04-07 13:30:00,61.36,61.44,61.24,61.24,19287.0,50.1706,50.236,50.0725,50.0725,19287.0
2017-04-07 14:00:00,61.27,61.36,61.22,61.22,13222.0,50.097,50.1706,50.0561,50.0561,13222.0
2017-04-07 14:30:00,61.2,61.21,61.04,61.04,13590.0,50.0398,50.048,49.909,49.909,13590.0
2017-04-07 15:00:00,61.06,61.18,61.0,61.02,19193.0,49.9253,50.0234,49.8763,49.8926,19193.0
2017-04-07 15:30:00,61.02,61.03,60.92,60.94,55630.0,49.8926,49.9008,49.8108,49.8272,55630.0
2017-04-10 09:30:00,61.0,61.31,60.87,61.11,34453.0,49.8763,50.1297,49.77,49.9662,34453.0
2017-04-10 10:00:00,61.15,61.32,61.02,61.13,40610.0,49.9989,50.1379,49.8926,49.9825,40610.0
2017-04-10 10:30:00,61.14,61.3,61.09,61.1,15614.0,49.9907,50.1215,49.9498,49.958,15614.0
2017-04-10 11:00:00,61.08,61.23,60.95,61.19,53829.0,49.9417,50.0643,49.8354,50.0316,53829.0
2017-04-10 11:30:00,61.18,61.19,60.78,60.9,19977.0,50.0234,50.0316,49.6964,49.7945,19977.0
2017-04-10 12:00:00,60.92,61.01,60.8,60.88,12765.0,49.8108,49.8844,49.7127,49.7781,12765.0
2017-04-10 12:30:00,60.84,61.01,60.84,61.01,45734.0,49.7454,49.8844,49.7454,49.8844,45734.0
2017-04-10 13:00:00,61.01,61.11,60.99,61.07,11897.0,49.8844,49.9662,49.8681,49.9335,11897.0
2017-04-10 13:30:00,61.09,61.25,61.09,61.19,8555.0,49.9498,50.0807,49.9498,50.0316,8555.0
2017-04-10 14:00:00,61.18,61.29,61.04,61.21,25975.0,50.0234,50.1134,49.909,50.048,25975.0
2017-04-10 14:30:00,61.21,61.35,61.14,61.15,36369.0,50.048,50.1624,49.9907,49.9989,36369.0
2017-04-10 15:00:00,61.16,61.28,60.98,61.0,38945.0,50.0071,50.1052,49.8599,49.8763,38945.0
2017-04-10 15:30:00,61.0,61.08,60.94,61.08,83445.0,49.8763,49.9417,49.8272,49.9417,83445.0
2017-04-11 09:30:00,60.92,61.03,60.31,60.43,35205.0,49.8108,49.9008,49.3121,49.4102,35205.0
2017-04-11 10:00:00,60.41,60.61,60.32,60.46,28209.0,49.3938,49.5574,49.3203,49.4347,28209.0
2017-04-11 10:30:00,60.44,60.44,59.8,59.9,39621.0,49.4184,49.4184,48.8951,48.9768,39621.0
2017-04-11 11:00:00,59.89,60.14,59.87,60.09,38704.0,48.9687,49.1731,48.9523,49.1322,38704.0
2017-04-11 11:30:00,60.1,60.34,60.04,60.3,105104.0,49.1404,49.3366,49.0913,49.3039,105104.0
2017-04-11 12:00:00,60.29,60.55,60.22,60.55,26945.0,49.2957,49.5083,49.2385,49.5083,26945.0
2017-04-11 12:30:00,60.57,60.64,60.35,60.41,24721.0,49.5247,49.5819,49.3448,49.3938,24721.0
2017-04-11 13:00:00,60.46,60.59,60.44,60.53,17752.0,49.4347,49.541,49.4184,49.492,17752.0
2017-04-11 13:30:00,60.53,60.59,60.45,60.52,17832.0,49.492,49.541,49.4265,49.4838,17832.0
2017-04-11 14:00:00,60.54,60.85,60.54,60.84,21100.0,49.5001,49.7536,49.5001,49.7454,21100.0
2017-04-11 14:30:00,60.85,61.03,60.82,60.98,28355.0,49.7536,49.9008,49.7291,49.8599,28355.0
2017-04-11 15:00:00,60.99,61.02,60.69,60.73,41177.0,49.8681,49.8926,49.6228,49.6555,41177.0
2017-04-11 15:30:00,60.72,60.84,60.63,60.78,123970.0,49.6473,49.7454,49.5737,49.6964,123970.0
2017-04-12 09:30:00,60.79,61.02,60.4,60.4,20191.0,49.7045,49.8926,49.3857,49.3857,20191.0
2017-04-12 10:00:00,60.46,60.46,60.0,60.0,38680.0,49.4347,49.4347,49.0586,49.0586,38680.0
2017-04-12 10:30:00,60.05,60.13,59.46,59.51,46246.0,49.0995,49.1649,48.6171,48.658,46246.0
2017-04-12 11:00:00,59.49,59.49,59.23,59.26,26116.0,48.6416,48.6416,48.429,48.4536,26116.0
2017-04-12 11:30:00,59.22,59.25,59.1,59.15,31929.0,48.4208,48.4454,48.3227,48.3636,31929.0
2017-04-12 12:00:00,59.17,59.34,59.14,59.2,17495.0,48.38,48.519,48.3554,48.4045,17495.0
2017-04-12 12:30:00,59.19,59.24,59.07,59.1,14690.0,48.3963,48.4372,48.2982,48.3227,14690.0
2017-04-12 13:00:00,59.12,59.28,59.08,59.24,25763.0,48.3391,48.4699,48.3064,48.4372,25763.0
2017-04-12 13:30:00,59.24,59.44,59.2,59.44,17632.0,48.4372,48.6007,48.4045,48.6007,17632.0
2017-04-12 14:00:00,59.47,59.49,59.24,59.25,28234.0,48.6253,48.6416,48.4372,48.4454,28234.0
2017-04-12 14:30:00,59.24,59.28,59.04,59.13,33242.0,48.4372,48.4699,48.2737,48.3473,33242.0
2017-04-12 15:00:00,59.13,59.13,58.77,58.83,54746.0,48.3473,48.3473,48.0529,48.102,54746.0
2017-04-12 15:30:00,58.84,58.9,58.73,58.86,130392.0,48.1101,48.1592,48.0202,48.1265,130392.0
2017-04-13 09:30:00,59.01,59.03,58.5,58.73,31368.0,48.2491,48.2655,47.8321,48.0202,31368.0
2017-04-13 10:00:00,58.72,58.87,58.31,58.32,23109.0,48.012,48.1347,47.6768,47.685,23109.0
2017-04-13 10:30:00,58.28,58.67,58.28,58.58,81923.0,47.6523,47.9711,47.6523,47.8976,81923.0
2017-04-13 11:00:00,58.56,58.82,58.56,58.8,19731.0,47.8812,48.0938,47.8812,48.0774,19731.0
2017-04-13 11:30:00,58.77,58.8,58.59,58.65,15927.0,48.0529,48.0774,47.9057,47.9548,15927.0
2017-04-13 12:00:00,58.63,58.63,58.34,58.39,29024.0,47.9384,47.9384,47.7013,47.7422,29024.0
2017-04-13 12:30:00,58.41,58.46,58.29,58.4,65951.0,47.7586,47.7994,47.6604,47.7504,65951.0
2017-04-13 13:00:00,58.37,58.41,58.27,58.35,32925.0,47.7259,47.7586,47.6441,47.7095,32925.0
2017-04-13 13:30:00,58.36,58.38,58.12,58.21,13220.0,47.7177,47.734,47.5214,47.595,13220.0
2017-04-13 14:00:00,58.22,58.48,58.21,58.35,18067.0,47.6032,47.8158,47.595,47.7095,18067.0
2017-04-13 14:30:00,58.34,58.38,58.27,58.32,13225.0,47.7013,47.734,47.6441,47.685,13225.0
2017-04-13 15:00:00,58.33,58.34,58.07,58.24,23585.0,47.6931,47.7013,47.4806,47.6196,23585.0
2017-04-13 15:30:00,58.23,58.23,58.01,58.03,52962.0,47.6114,47.6114,47.4315,47.4479,52962.0
2017-04-17 09:30:00,58.3,58.48,58.03,58.21,10917.0,47.6686,47.8158,47.4479,47.595,10917.0
2017-04-17 10:00:00,58.21,58.43,58.13,58.31,16350.0,47.595,47.7749,47.5296,47.6768,16350.0
2017-04-17 10:30:00,58.34,58.43,58.13,58.26,12348.0,47.7013,47.7749,47.5296,47.6359,12348.0
2017-04-17 11:00:00,58.32,58.59,58.32,58.52,8205.0,47.685,47.9057,47.685,47.8485,8205.0
2017-04-17 11:30:00,58.48,58.53,58.4,58.45,7947.0,47.8158,47.8567,47.7504,47.7913,7947.0
2017-04-17 12:00:00,58.5,58.67,58.5,58.61,7600.0,47.8321,47.9711,47.8321,47.9221,7600.0
2017-04-17 12:30:00,58.63,58.63,58.48,58.53,7121.0,47.9384,47.9384,47.8158,47.8567,7121.0
2017-04-17 13:00:00,58.56,58.61,58.5,58.61,9200.0,47.8812,47.9221,47.8321,47.9221,9200.0
2017-04-17 13:30:00,58.59,58.63,58.53,58.55,12190.0,47.9057,47.9384,47.8567,47.873,12190.0
2017-04-17 14:00:00,58.55,58.6,58.49,58.54,40285.0,47.873,47.9139,47.824,47.8648,40285.0
2017-04-17 14:30:00,58.53,58.68,58.53,58.6,15538.0,47.8567,47.9793,47.8567,47.9139,15538.0
2017-04-17 15:00:00,58.6,58.81,58.56,58.77,21486.0,47.9139,48.0856,47.8812,48.0529,21486.0
2017-04-17 15:30:00,58.79,58.96,58.71,58.91,70874.0,48.0693,48.2083,48.0038,48.1674,70874.0
2017-04-18 09:30:00,58.47,59.05,58.46,59.05,35274.0,47.8076,48.2818,47.7994,48.2818,35274.0
2017-04-18 10:00:00,59.07,59.11,58.86,59.01,13728.0,48.2982,48.3309,48.1265,48.2491,13728.0
2017-04-18 10:30:00,58.99,59.18,58.98,59.1,15917.0,48.2328,48.3881,48.2246,48.3227,15917.0
2017-04-18 11:00:00,59.1,59.12,58.86,58.91,51329.0,48.3227,48.3391,48.1265,48.1674,51329.0
2017-04-18 11:30:00,58.9,58.9,58.64,58.64,22073.0,48.1592,48.1592,47.9466,47.9466,22073.0
2017-04-18 12:00:00,58.64,58.68,58.53,58.61,35538.0,47.9466,47.9793,47.8567,47.9221,35538.0
2017-04-18 12:30:00,58.59,58.61,58.46,58.46,22126.0,47.9057,47.9221,47.7994,47.7994,22126.0
2017-04-18 13:00:00,58.44,58.7,58.41,58.7,18045.0,47.7831,47.9957,47.7586,47.9957,18045.0
2017-04-18 13:30:00,58.72,58.87,58.72,58.81,12430.0,48.012,48.1347,48.012,48.0856,12430.0
2017-04-18 14:00:00,58.81,59.02,58.81,58.94,18228.0,48.0856,48.2573,48.0856,48.1919,18228.0
2017-04-18 14:30:00,58.95,59.01,58.82,58.84,15001.0,48.2001,48.2491,48.0938,48.1101,15001.0
2017-04-18 15:00:00,58.83,58.87,58.77,58.84,22655.0,48.102,48.1347,48.0529,48.1101,22655.0
2017-04-18 15:30:00,58.85,58.98,58.85,58.9,57394.0,48.1183,48.2246,48.1183,48.1592,57394.0
2017-04-19 09:30:00,59.12,59.45,58.84,58.89,45106.0,48.3391,48.6089,48.1101,48.151,45106.0
2017-04-19 10:00:00,58.9,58.96,58.57,58.66,26549.0,48.1592,48.2083,47.8894,47.963,26549.0
2017-04-19 10:30:00,58.67,58.72,58.45,58.57,36893.0,47.9711,48.012,47.7913,47.8894,36893.0
2017-04-19 11:00:00,58.57,58.65,58.47,58.65,58798.0,47.8894,47.9548,47.8076,47.9548,58798.0
2017-04-19 11:30:00,58.67,58.73,58.55,58.62,22803.0,47.9711,48.0202,47.873,47.9303,22803.0
2017-04-19 12:00:00,58.61,58.61,58.47,58.53,17723.0,47.9221,47.9221,47.8076,47.8567,17723.0
2017-04-19 12:30:00,58.53,58.6,58.47,58.55,17269.0,47.8567,47.9139,47.8076,47.873,17269.0
2017-04-19 13:00:00,58.58,58.78,58.48,58.73,23550.0,47.8976,48.0611,47.8158,48.0202,23550.0
2017-04-19 13:30:00,58.74,58.93,58.74,58.82,19717.0,48.0284,48.1837,48.0284,48.0938,19717.0
2017-04-19 14:00:00,58.82,58.88,58.73,58.84,32522.0,48.0938,48.1428,48.0202,48.1101,32522.0
2017-04-19 14:30:00,58.83,58.93,58.67,58.68,37690.0,48.102,48.1837,47.9711,47.9793,37690.0
2017-04-19 15:00:00,58.69,58.9,58.69,58.74,46136.0,47.9875,48.1592,47.9875,48.0284,46136.0
2017-04-19 15:30:00,58.69,58.85,58.65,58.83,135701.0,47.9875,48.1183,47.9548,48.102,135701.0
2017-04-20 09:30:00,59.08,59.42,58.69,59.25,54283.0,48.3064,48.5844,47.9875,48.4454,54283.0
2017-04-20 10:00:00,59.37,59.58,59.37,59.52,26256.0,48.5435,48.7152,48.5435,48.6661,26256.0
2017-04-20 10:30:00,59.49,59.74,59.37,59.61,30954.0,48.6416,48.846,48.5435,48.7397,30954.0
2017-04-20 11:00:00,59.64,59.97,59.63,59.97,39983.0,48.7643,49.0341,48.7561,49.0341,39983.0
2017-04-20 11:30:00,59.97,60.15,59.95,60.11,27702.0,49.0341,49.1813,49.0177,49.1485,27702.0
2017-04-20 12:00:00,60.11,60.34,60.06,60.14,26886.0,49.1485,49.3366,49.1077,49.1731,26886.0
2017-04-20 12:30:00,60.14,60.5,60.13,60.35,33352.0,49.1731,49.4674,49.1649,49.3448,33352.0
2017-04-20 13:00:00,60.35,60.39,60.24,60.38,45135.0,49.3448,49.3775,49.2548,49.3693,45135.0
2017-04-20 13:30:00,60.39,60.54,60.35,60.5,21686.0,49.3775,49.5001,49.3448,49.4674,21686.0
2017-04-20 14:00:00,60.5,60.52,60.21,60.34,25413.0,49.4674,49.4838,49.2303,49.3366,25413.0
2017-04-20 14:30:00,60.34,60.34,60.16,60.25,91917.0,49.3366,49.3366,49.1894,49.263,91917.0
2017-04-20 15:00:00,60.23,60.28,60.09,60.14,43764.0,49.2467,49.2875,49.1322,49.1731,43764.0
2017-04-20 15:30:00,60.15,60.29,60.08,60.1,161812.0,49.1813,49.2957,49.124,49.1404,161812.0
2017-04-21 09:30:00,60.22,60.22,59.74,59.91,25912.0,49.2385,49.2385,48.846,48.985,25912.0
2017-04-21 10:00:00,59.9,59.97,59.72,59.84,15629.0,48.9768,49.0341,48.8297,48.9278,15629.0
2017-04-21 10:30:00,59.84,59.85,59.59,59.6,13792.0,48.9278,48.936,48.7234,48.7316,13792.0
2017-04-21 11:00:00,59.59,59.59,59.35,59.44,19424.0,48.7234,48.7234,48.5271,48.6007,19424.0
2017-04-21 11:30:00,59.43,59.66,59.41,59.64,17688.0,48.5926,48.7806,48.5762,48.7643,17688.0
2017-04-21 12:00:00,59.64,59.72,59.59,59.68,9009.0,48.7643,48.8297,48.7234,48.797,9009.0
2017-04-21 12:30:00,59.66,59.81,59.66,59.77,11434.0,48.7806,48.9033,48.7806,48.8706,11434.0
2017-04-21 13:00:00,59.78,59.8,59.56,59.67,10236.0,48.8787,48.8951,48.6988,48.7888,10236.0
2017-04-21 13:30:00,59.68,59.77,59.57,59.77,6463.0,48.797,48.8706,48.707,48.8706,6463.0
2017-04-21 14:00:00,59.76,59.86,59.66,59.83,20533.0,48.8624,48.9441,48.7806,48.9196,20533.0
2017-04-21 14:30:00,59.84,59.86,59.72,59.81,12806.0,48.9278,48.9441,48.8297,48.9033,12806.0
2017-04-21 15:00:00,59.78,59.8,59.59,59.63,24580.0,48.8787,48.8951,48.7234,48.7561,24580.0
2017-04-21 15:30:00,59.63,59.67,59.47,59.5,69234.0,48.7561,48.7888,48.6253,48.6498,69234.0
2017-04-24 09:30:00,60.66,61.36,60.61,61.35,71584.0,49.5983,50.1706,49.5574,50.1624,71584.0
2017-04-24 10:00:00,61.33,61.9,61.31,61.58,52341.0,50.1461,50.6121,50.1297,50.3505,52341.0
2017-04-24 10:30:00,61.6,61.74,61.43,61.59,35407.0,50.3668,50.4813,50.2278,50.3587,35407.0
2017-04-24 11:00:00,61.59,61.66,61.52,61.6,36056.0,50.3587,50.4159,50.3014,50.3668,36056.0
2017-04-24 11:30:00,61.59,61.62,61.26,61.31,17366.0,50.3587,50.3832,50.0888,50.1297,17366.0
2017-04-24 12:00:00,61.32,61.59,61.31,61.57,15650.0,50.1379,50.3587,50.1297,50.3423,15650.0
2017-04-24 12:30:00,61.58,61.75,61.58,61.72,19098.0,50.3505,50.4895,50.3505,50.465,19098.0
2017-04-24 13:00:00,61.7,61.88,61.7,61.87,16240.0,50.4486,50.5958,50.4486,50.5876,16240.0
2017-04-24 13:30:00,61.87,61.88,61.7,61.71,20453.0,50.5876,50.5958,50.4486,50.4568,20453.0
2017-04-24 14:00:00,61.72,61.78,61.59,61.77,17747.0,50.465,50.514,50.3587,50.5058,17747.0
2017-04-24 14:30:00,61.73,61.76,61.61,61.61,15799.0,50.4731,50.4977,50.375,50.375,15799.0
2017-04-24 15:00:00,61.62,61.76,61.61,61.68,31857.0,50.3832,50.4977,50.375,50.4323,31857.0
2017-04-24 15:30:00,61.68,61.7,61.48,61.51,78362.0,50.4323,50.4486,50.2687,50.2933,78362.0
2017-04-25 09:30:00,62.25,62.77,61.85,62.76,143661.0,50.8983,51.3235,50.5712,51.3153,143661.0
2017-04-25 10:00:00,62.83,63.68,62.82,63.61,127243.0,51.3725,52.0675,51.3644,52.0103,127243.0
2017-04-25 10:30:00,63.61,63.67,62.92,62.97,78681.0,52.0103,52.0594,51.4461,51.487,78681.0
2017-04-25 11:00:00,62.95,62.99,62.59,62.61,50837.0,51.4707,51.5034,51.1763,51.1927,50837.0
2017-04-25 11:30:00,62.62,62.77,62.49,62.75,31261.0,51.2008,51.3235,51.0945,51.3071,31261.0
2017-04-25 12:00:00,62.75,63.04,62.72,62.94,185739.0,51.3071,51.5442,51.2826,51.4625,185739.0
2017-04-25 12:30:00,62.99,63.27,62.95,63.2,95071.0,51.5034,51.7323,51.4707,51.6751,95071.0
2017-04-25 13:00:00,63.21,63.37,63.16,63.26,15766.0,51.6832,51.8141,51.6424,51.7241,15766.0
2017-04-25 13:30:00,63.24,63.47,63.24,63.47,53509.0,51.7078,51.8958,51.7078,51.8958,53509.0
2017-04-25 14:00:00,63.47,63.48,63.2,63.32,63690.0,51.8958,51.904,51.6751,51.7732,63690.0
2017-04-25 14:30:00,63.29,63.3,62.92,62.96,63592.0,51.7487,51.7568,51.4461,51.4788,63592.0
2017-04-25 15:00:00,62.98,63.13,62.97,63.11,45193.0,51.4952,51.6178,51.487,51.6015,45193.0
2017-04-25 15:30:00,63.1,63.11,62.81,62.86,178055.0,51.5933,51.6015,51.3562,51.3971,178055.0
2017-04-26 09:30:00,62.91,63.64,62.91,63.19,68553.0,51.438,52.0348,51.438,51.6669,68553.0
2017-04-26 10:00:00,63.24,63.42,63.18,63.4,32409.0,51.7078,51.8549,51.6587,51.8386,32409.0
2017-04-26 10:30:00,63.4,63.71,63.3,63.59,130852.0,51.8386,52.0921,51.7568,51.9939,130852.0
2017-04-26 11:00:00,63.6,64.0,63.6,64.0,42049.0,52.0021,52.3292,52.0021,52.3292,42049.0
2017-04-26 11:30:00,64.0,64.07,63.6,63.65,77623.0,52.3292,52.3864,52.0021,52.043,77623.0
2017-04-26 12:00:00,63.68,63.84,63.63,63.78,20324.0,52.0675,52.1984,52.0267,52.1493,20324.0
2017-04-26 12:30:00,63.79,64.02,63.76,64.0,21864.0,52.1575,52.3455,52.1329,52.3292,21864.0
2017-04-26 13:00:00,63.99,64.01,63.79,63.79,20558.0,52.321,52.3374,52.1575,52.1575,20558.0
2017-04-26 13:30:00,63.78,64.0,63.72,63.84,17906.0,52.1493,52.3292,52.1002,52.1984,17906.0
2017-04-26 14:00:00,63.84,63.92,63.7,63.84,16518.0,52.1984,52.2638,52.0839,52.1984,16518.0
2017-04-26 14:30:00,63.79,63.99,63.79,63.85,19511.0,52.1575,52.321,52.1575,52.2065,19511.0
2017-04-26 15:00:00,63.85,64.03,63.79,63.97,107109.0,52.2065,52.3537,52.1575,52.3047,107109.0
2017-04-26 15:30:00,64.0,64.03,63.77,63.78,141361.0,52.3292,52.3537,52.1411,52.1493,141361.0
2017-04-27 09:30:00,63.77,64.09,63.57,63.99,90212.0,52.1411,52.4028,51.9776,52.321,90212.0
2017-04-27 10:00:00,64.01,64.35,63.89,63.91,199572.0,52.3374,52.6154,52.2392,52.2556,199572.0
2017-04-27 10:30:00,63.92,64.07,63.58,63.64,46084.0,52.2638,52.3864,51.9858,52.0348,46084.0
2017-04-27 11:00:00,63.65,63.76,63.56,63.6,30632.0,52.043,52.1329,51.9694,52.0021,30632.0
2017-04-27 11:30:00,63.62,63.69,63.45,63.49,43459.0,52.0185,52.0757,51.8795,51.9122,43459.0
2017-04-27 12:00:00,63.51,63.73,63.5,63.72,68573.0,51.9285,52.1084,51.9204,52.1002,68573.0
2017-04-27 12:30:00,63.73,63.94,63.72,63.94,33906.0,52.1084,52.2801,52.1002,52.2801,33906.0
2017-04-27 13:00:00,63.92,63.97,63.84,63.9,55769.0,52.2638,52.3047,52.1984,52.2474,55769.0
2017-04-27 13:30:00,63.9,64.03,63.9,63.96,40661.0,52.2474,52.3537,52.2474,52.2965,40661.0
2017-04-27 14:00:00,63.96,64.01,63.86,63.98,34657.0,52.2965,52.3374,52.2147,52.3128,34657.0
2017-04-27 14:30:00,63.99,64.13,63.98,64.06,85571.0,52.321,52.4355,52.3128,52.3782,85571.0
2017-04-27 15:00:00,64.07,64.07,63.88,64.05,78717.0,52.3864,52.3864,52.2311,52.3701,78717.0
2017-04-27 15:30:00,64.05,64.19,63.96,64.13,249657.0,52.3701,52.4845,52.2965,52.4355,249657.0
2017-04-28 09:30:00,64.77,65.67,62.72,62.84,253276.0,52.9588,53.6946,51.2826,51.3807,253276.0
2017-04-28 10:00:00,62.83,62.88,62.07,62.44,119342.0,51.3725,51.4134,50.7511,51.0537,119342.0
2017-04-28 10:30:00,62.46,63.04,61.93,63.01,71141.0,51.07,51.5442,50.6367,51.5197,71141.0
2017-04-28 11:00:00,63.01,63.59,62.96,63.43,68455.0,51.5197,51.9939,51.4788,51.8631,68455.0
2017-04-28 11:30:00,63.44,63.48,63.17,63.38,31965.0,51.8713,51.904,51.6505,51.8222,31965.0
2017-04-28 12:00:00,63.38,63.64,63.38,63.64,34125.0,51.8222,52.0348,51.8222,52.0348,34125.0
2017-04-28 12:30:00,63.62,63.62,63.4,63.55,16338.0,52.0185,52.0185,51.8386,51.9612,16338.0
2017-04-28 13:00:00,63.52,63.56,63.38,63.41,14202.0,51.9367,51.9694,51.8222,51.8468,14202.0
2017-04-28 13:30:00,63.41,63.47,63.37,63.41,25300.0,51.8468,51.8958,51.8141,51.8468,25300.0
2017-04-28 14:00:00,63.41,63.44,63.34,63.41,32249.0,51.8468,51.8713,51.7895,51.8468,32249.0
2017-04-28 14:30:00,63.42,63.83,63.37,63.74,28957.0,51.8549,52.1902,51.8141,52.1166,28957.0
2017-04-28 15:00:00,63.73,64.11,63.72,64.11,56584.0,52.1084,52.4191,52.1002,52.4191,56584.0
2017-04-28 15:30:00,64.12,64.24,63.9,64.0,179189.0,52.4273,52.5254,52.2474,52.3292,179189.0
2017-05-01 09:30:00,65.4,65.55,64.5,65.0,147271.0,53.4739,53.5965,52.738,53.1468,147271.0
2017-05-01 10:00:00,64.93,64.93,64.25,64.43,85635.0,53.0896,53.0896,52.5336,52.6808,85635.0
2017-05-01 10:30:00,64.46,64.67,64.45,64.67,38564.0,52.7053,52.877,52.6971,52.877,38564.0
2017-05-01 11:00:00,64.68,65.06,64.65,65.05,59191.0,52.8852,53.1959,52.8607,53.1877,59191.0
2017-05-01 11:30:00,65.04,65.09,64.76,64.83,64178.0,53.1795,53.2204,52.9506,53.0078,64178.0
2017-05-01 12:00:00,64.84,65.06,64.84,64.87,33681.0,53.016,53.1959,53.016,53.0405,33681.0
2017-05-01 12:30:00,64.88,65.0,64.71,64.82,40278.0,53.0487,53.1468,52.9097,52.9997,40278.0
2017-05-01 13:00:00,64.81,65.04,64.78,65.04,37826.0,52.9915,53.1795,52.9669,53.1795,37826.0
2017-05-01 13:30:00,65.03,65.19,64.95,65.19,34628.0,53.1714,53.3022,53.1059,53.3022,34628.0
2017-05-01 14:00:00,65.17,65.23,65.08,65.15,50230.0,53.2858,53.3349,53.2122,53.2695,50230.0
2017-05-01 14:30:00,65.15,65.2,65.04,65.11,63280.0,53.2695,53.3104,53.1795,53.2368,63280.0
2017-05-01 15:00:00,65.12,65.15,64.99,65.06,162899.0,53.2449,53.2695,53.1387,53.1959,162899.0
2017-05-01 15:30:00,65.05,65.09,64.88,64.97,261683.0,53.1877,53.2204,53.0487,53.1223,261683.0
2017-05-02 09:30:00,64.97,65.4,64.56,64.69,41488.0,53.1223,53.4739,52.7871,52.8934,41488.0
2017-05-02 10:00:00,64.69,64.88,64.59,64.82,163154.0,52.8934,53.0487,52.8116,52.9997,163154.0
2017-05-02 10:30:00,64.83,64.97,64.71,64.81,45756.0,53.0078,53.1223,52.9097,52.9915,45756.0
2017-05-02 11:00:00,64.82,64.82,64.58,64.59,70136.0,52.9997,52.9997,52.8034,52.8116,70136.0
2017-05-02 11:30:00,64.61,64.71,64.48,64.7,46167.0,52.8279,52.9097,52.7217,52.9015,46167.0
2017-05-02 12:00:00,64.69,64.71,64.51,64.53,32108.0,52.8934,52.9097,52.7462,52.7625,32108.0
2017-05-02 12:30:00,64.55,64.55,64.22,64.24,59616.0,52.7789,52.7789,52.5091,52.5254,59616.0
2017-05-02 13:00:00,64.25,64.26,64.08,64.08,44741.0,52.5336,52.5418,52.3946,52.3946,44741.0
2017-05-02 13:30:00,64.11,64.11,63.85,63.86,38579.0,52.4191,52.4191,52.2065,52.2147,38579.0
2017-05-02 14:00:00,63.89,64.18,63.78,64.07,37915.0,52.2392,52.4764,52.1493,52.3864,37915.0
2017-05-02 14:30:00,64.06,64.07,63.79,63.81,81720.0,52.3782,52.3864,52.1575,52.1738,81720.0
2017-05-02 15:00:00,63.8,64.06,63.8,63.99,53963.0,52.1657,52.3782,52.1657,52.321,53963.0
2017-05-02 15:30:00,63.98,64.26,63.98,64.17,103742.0,52.3128,52.5418,52.3128,52.4682,103742.0
2017-05-03 09:30:00,63.88,63.88,63.52,63.75,33104.0,52.2311,52.2311,51.9367,52.1248,33104.0
2017-05-03 10:00:00,63.79,63.8,63.48,63.58,39170.0,52.1575,52.1657,51.904,51.9858,39170.0
2017-05-03 10:30:00,63.55,63.59,63.28,63.39,44204.0,51.9612,51.9939,51.7405,51.8304,44204.0
2017-05-03 11:00:00,63.42,63.62,63.42,63.44,102893.0,51.8549,52.0185,51.8549,51.8713,102893.0
2017-05-03 11:30:00,63.47,63.57,63.39,63.53,49631.0,51.8958,51.9776,51.8304,51.9449,49631.0
2017-05-03 12:00:00,63.51,63.55,63.45,63.49,12200.0,51.9285,51.9612,51.8795,51.9122,12200.0
2017-05-03 12:30:00,63.49,63.54,63.44,63.53,14813.0,51.9122,51.9531,51.8713,51.9449,14813.0
2017-05-03 13:00:00,63.53,63.55,63.42,63.43,22754.0,51.9449,51.9612,51.8549,51.8631,22754.0
2017-05-03 13:30:00,63.43,63.53,63.37,63.53,22489.0,51.8631,51.9449,51.8141,51.9449,22489.0
2017-05-03 14:00:00,63.55,63.64,63.5,63.54,24934.0,51.9612,52.0348,51.9204,51.9531,24934.0
2017-05-03 14:30:00,63.55,63.73,63.48,63.71,64375.0,51.9612,52.1084,51.904,52.0921,64375.0
2017-05-03 15:00:00,63.71,63.93,63.68,63.91,49095.0,52.0921,52.2719,52.0675,52.2556,49095.0
2017-05-03 15:30:00,63.9,63.96,63.82,63.92,115621.0,52.2474,52.2965,52.182,52.2638,115621.0
2017-05-04 09:30:00,63.87,64.0,63.38,63.57,64081.0,52.2229,52.3292,51.8222,51.9776,64081.0
2017-05-04 10:00:00,63.53,63.6,63.22,63.25,51493.0,51.9449,52.0021,51.6914,51.716,51493.0
2017-05-04 10:30:00,63.24,63.53,63.07,63.3,80375.0,51.7078,51.9449,51.5688,51.7568,80375.0
2017-05-04 11:00:00,63.31,63.38,63.12,63.34,31564.0,51.765,51.8222,51.6097,51.7895,31564.0
2017-05-04 11:30:00,63.34,63.52,63.15,63.15,37499.0,51.7895,51.9367,51.6342,51.6342,37499.0
2017-05-04 12:00:00,63.15,63.28,63.02,63.19,32925.0,51.6342,51.7405,51.5279,51.6669,32925.0
2017-05-04 12:30:00,63.19,63.24,63.05,63.23,23065.0,51.6669,51.7078,51.5524,51.6996,23065.0
2017-05-04 13:00:00,63.24,63.36,63.22,63.27,20220.0,51.7078,51.8059,51.6914,51.7323,20220.0
2017-05-04 13:30:00,63.27,63.43,63.19,63.43,20768.0,51.7323,51.8631,51.6669,51.8631,20768.0
2017-05-04 14:00:00,63.43,63.67,63.43,63.64,29723.0,51.8631,52.0594,51.8631,52.0348,29723.0
2017-05-04 14:30:00,63.64,63.79,63.6,63.7,81989.0,52.0348,52.1575,52.0021,52.0839,81989.0
2017-05-04 15:00:00,63.67,63.77,63.64,63.75,54971.0,52.0594,52.1411,52.0348,52.1248,54971.0
2017-05-04 15:30:00,63.74,63.94,63.74,63.88,185913.0,52.1166,52.2801,52.1166,52.2311,185913.0
2017-05-05 09:30:00,63.88,63.99,63.47,63.63,24597.0,52.2311,52.321,51.8958,52.0267,24597.0
2017-05-05 10:00:00,63.61,63.87,63.61,63.67,14154.0,52.0103,52.2229,52.0103,52.0594,14154.0
2017-05-05 10:30:00,63.72,63.96,63.56,63.91,13203.0,52.1002,52.2965,51.9694,52.2556,13203.0
2017-05-05 11:00:00,63.97,64.47,63.94,64.33,40936.0,52.3047,52.7135,52.2801,52.599,40936.0
2017-05-05 11:30:00,64.34,64.38,64.2,64.21,20999.0,52.6072,52.6399,52.4927,52.5009,20999.0
2017-05-05 12:00:00,64.23,64.23,64.04,64.04,36028.0,52.5172,52.5172,52.3619,52.3619,36028.0
2017-05-05 12:30:00,64.01,64.05,63.94,64.05,27424.0,52.3374,52.3701,52.2801,52.3701,27424.0
2017-05-05 13:00:00,64.05,64.08,63.97,63.99,13017.0,52.3701,52.3946,52.3047,52.321,13017.0
2017-05-05 13:30:00,63.99,64.0,63.93,63.96,14804.0,52.321,52.3292,52.2719,52.2965,14804.0
2017-05-05 14:00:00,63.95,63.99,63.81,63.82,56329.0,52.2883,52.321,52.1738,52.182,56329.0
2017-05-05 14:30:00,63.83,63.98,63.81,63.88,47318.0,52.1902,52.3128,52.1738,52.2311,47318.0
2017-05-05 15:00:00,63.88,64.07,63.86,64.01,40354.0,52.2311,52.3864,52.2147,52.3374,40354.0
2017-05-05 15:30:00,64.02,64.12,63.92,64.0,157264.0,52.3455,52.4273,52.2638,52.3292,157264.0
2017-05-08 09:30:00,63.77,63.86,63.2,63.28,40259.0,52.1411,52.2147,51.6751,51.7405,40259.0
2017-05-08 10:00:00,63.28,63.31,62.99,63.15,74145.0,51.7405,51.765,51.5034,51.6342,74145.0
2017-05-08 10:30:00,63.14,63.21,62.88,62.95,60292.0,51.626,51.6832,51.4134,51.4707,60292.0
2017-05-08 11:00:00,62.96,63.12,62.86,62.89,34774.0,51.4788,51.6097,51.3971,51.4216,34774.0
2017-05-08 11:30:00,62.89,63.03,62.88,62.96,60423.0,51.4216,51.5361,51.4134,51.4788,60423.0
2017-05-08 12:00:00,62.97,63.03,62.9,62.96,59843.0,51.487,51.5361,51.4298,51.4788,59843.0
2017-05-08 12:30:00,62.95,63.33,62.95,63.25,24127.0,51.4707,51.7814,51.4707,51.716,24127.0
2017-05-08 13:00:00,63.24,63.31,63.2,63.2,9604.0,51.7078,51.765,51.6751,51.6751,9604.0
2017-05-08 13:30:00,63.19,63.28,63.15,63.25,10515.0,51.6669,51.7405,51.6342,51.716,10515.0
2017-05-08 14:00:00,63.24,63.24,63.16,63.2,12432.0,51.7078,51.7078,51.6424,51.6751,12432.0
2017-05-08 14:30:00,63.21,63.29,63.19,63.29,17759.0,51.6832,51.7487,51.6669,51.7487,17759.0
2017-05-08 15:00:00,63.29,63.35,63.24,63.32,26694.0,51.7487,51.7977,51.7078,51.7732,26694.0
2017-05-08 15:30:00,63.33,63.49,63.19,63.48,112034.0,51.7814,51.9122,51.6669,51.904,112034.0
2017-05-09 09:30:00,63.76,63.83,63.42,63.77,62843.0,52.1329,52.1902,51.8549,52.1411,62843.0
2017-05-09 10:00:00,63.8,64.06,63.73,63.95,81314.0,52.1657,52.3782,52.1084,52.2883,81314.0
2017-05-09 10:30:00,63.91,64.0,63.86,63.93,14792.0,52.2556,52.3292,52.2147,52.2719,14792.0
2017-05-09 11:00:00,63.94,63.96,63.71,63.81,17603.0,52.2801,52.2965,52.0921,52.1738,17603.0
2017-05-09 11:30:00,63.82,64.0,63.81,63.94,23822.0,52.182,52.3292,52.1738,52.2801,23822.0
2017-05-09 12:00:00,63.95,64.0,63.79,63.87,21789.0,52.2883,52.3292,52.1575,52.2229,21789.0
2017-05-09 12:30:00,63.83,63.83,63.52,63.56,14161.0,52.1902,52.1902,51.9367,51.9694,14161.0
2017-05-09 13:00:00,63.58,63.68,63.56,63.6,28464.0,51.9858,52.0675,51.9694,52.0021,28464.0
2017-05-09 13:30:00,63.6,63.8,63.6,63.79,21186.0,52.0021,52.1657,52.0021,52.1575,21186.0
2017-05-09 14:00:00,63.76,63.77,63.63,63.66,17093.0,52.1329,52.1411,52.0267,52.0512,17093.0
2017-05-09 14:30:00,63.66,63.85,63.66,63.85,19443.0,52.0512,52.2065,52.0512,52.2065,19443.0
2017-05-09 15:00:00,63.85,63.95,63.82,63.89,25069.0,52.2065,52.2883,52.182,52.2392,25069.0
2017-05-09 15:30:00,63.88,63.88,63.61,63.82,81278.0,52.2311,52.2311,52.0103,52.182,81278.0
2017-05-10 09:30:00,63.84,63.94,63.78,63.93,10833.0,52.1984,52.2801,52.1493,52.2719,10833.0
2017-05-10 10:00:00,63.97,64.0,63.75,63.81,17453.0,52.3047,52.3292,52.1248,52.1738,17453.0
2017-05-10 10:30:00,63.8,64.06,63.78,64.06,22163.0,52.1657,52.3782,52.1493,52.3782,22163.0
2017-05-10 11:00:00,64.07,64.31,64.03,64.24,17971.0,52.3864,52.5827,52.3537,52.5254,17971.0
2017-05-10 11:30:00,64.23,64.34,64.15,64.21,12746.0,52.5172,52.6072,52.4518,52.5009,12746.0
2017-05-10 12:00:00,64.23,64.37,64.09,64.09,17871.0,52.5172,52.6317,52.4028,52.4028,17871.0
2017-05-10 12:30:00,64.14,64.17,63.93,63.96,7652.0,52.4437,52.4682,52.2719,52.2965,7652.0
2017-05-10 13:00:00,63.98,64.12,63.98,64.12,15268.0,52.3128,52.4273,52.3128,52.4273,15268.0
2017-05-10 13:30:00,64.1,64.15,63.96,64.14,26133.0,52.4109,52.4518,52.2965,52.4437,26133.0
2017-05-10 14:00:00,64.14,64.36,64.12,64.22,29720.0,52.4437,52.6235,52.4273,52.5091,29720.0
2017-05-10 14:30:00,64.19,64.29,64.19,64.28,19696.0,52.4845,52.5663,52.4845,52.5581,19696.0
2017-05-10 15:00:00,64.29,64.43,64.18,64.28,40941.0,52.5663,52.6808,52.4764,52.5581,40941.0
2017-05-10 15:30:00,64.29,64.54,64.24,64.35,385531.0,52.5663,52.7707,52.5254,52.6154,385531.0
2017-05-11 09:30:00,64.03,64.14,63.57,63.62,33256.0,52.4677,52.5578,52.0908,52.1317,33256.0
2017-05-11 10:00:00,63.57,63.73,63.38,63.67,18835.0,52.0908,52.2219,51.9351,52.1727,18835.0
2017-05-11 10:30:00,63.64,63.84,63.57,63.84,22221.0,52.1481,52.312,52.0908,52.312,22221.0
2017-05-11 11:00:00,63.85,64.1,63.85,63.99,12987.0,52.3202,52.5251,52.3202,52.4349,12987.0
2017-05-11 11:30:00,63.97,64.11,63.93,64.11,12360.0,52.4185,52.5333,52.3858,52.5333,12360.0
2017-05-11 12:00:00,64.11,64.11,63.94,63.97,12002.0,52.5333,52.5333,52.394,52.4185,12002.0
2017-05-11 12:30:00,64.02,64.06,63.94,64.05,9678.0,52.4595,52.4923,52.394,52.4841,9678.0
2017-05-11 13:00:00,64.05,64.17,64.04,64.1,11824.0,52.4841,52.5824,52.4759,52.5251,11824.0
2017-05-11 13:30:00,64.13,64.33,64.08,64.29,19490.0,52.5496,52.7135,52.5087,52.6808,19490.0
2017-05-11 14:00:00,64.28,64.4,64.18,64.37,15745.0,52.6726,52.7709,52.5906,52.7463,15745.0
2017-05-11 14:30:00,64.35,64.36,64.2,64.23,31712.0,52.7299,52.7381,52.607,52.6316,31712.0
2017-05-11 15:00:00,64.25,64.29,64.18,64.19,21351.0,52.648,52.6808,52.5906,52.5988,21351.0
2017-05-11 15:30:00,64.19,64.3,64.17,64.3,63785.0,52.5988,52.6889,52.5824,52.6889,63785.0
2017-05-12 09:30:00,63.91,64.0,63.82,63.92,11271.0,52.3694,52.4431,52.2956,52.3776,11271.0
2017-05-12 10:00:00,63.94,63.99,63.75,63.75,20870.0,52.394,52.4349,52.2383,52.2383,20870.0
2017-05-12 10:30:00,63.74,63.83,63.7,63.76,17529.0,52.2301,52.3038,52.1973,52.2465,17529.0
2017-05-12 11:00:00,63.75,63.91,63.7,63.73,13640.0,52.2383,52.3694,52.1973,52.2219,13640.0
2017-05-12 11:30:00,63.74,63.84,63.74,63.75,4435.0,52.2301,52.312,52.2301,52.2383,4435.0
2017-05-12 12:00:00,63.75,63.77,63.65,63.69,5852.0,52.2383,52.2547,52.1563,52.1891,5852.0
2017-05-12 12:30:00,63.65,63.79,63.65,63.75,5229.0,52.1563,52.271,52.1563,52.2383,5229.0
2017-05-12 13:00:00,63.75,63.81,63.68,63.78,7083.0,52.2383,52.2874,52.1809,52.2628,7083.0
2017-05-12 13:30:00,63.79,63.83,63.74,63.76,8000.0,52.271,52.3038,52.2301,52.2465,8000.0
2017-05-12 14:00:00,63.75,63.81,63.71,63.8,8081.0,52.2383,52.2874,52.2055,52.2792,8081.0
2017-05-12 14:30:00,63.73,63.82,63.7,63.7,8367.0,52.2219,52.2956,52.1973,52.1973,8367.0
2017-05-12 15:00:00,63.73,63.79,63.67,63.69,13309.0,52.2219,52.271,52.1727,52.1891,13309.0
2017-05-12 15:30:00,63.68,63.85,63.68,63.75,50986.0,52.1809,52.3202,52.1809,52.2383,50986.0
2017-05-15 09:30:00,64.06,64.54,64.02,64.47,46416.0,52.4923,52.8856,52.4595,52.8282,46416.0
2017-05-15 10:00:00,64.46,64.52,64.35,64.42,56793.0,52.8201,52.8692,52.7299,52.7873,56793.0
2017-05-15 10:30:00,64.43,64.45,64.19,64.3,21800.0,52.7955,52.8119,52.5988,52.6889,21800.0
2017-05-15 11:00:00,64.3,64.48,64.3,64.45,28266.0,52.6889,52.8364,52.6889,52.8119,28266.0
2017-05-15 11:30:00,64.43,64.46,64.31,64.42,19537.0,52.7955,52.8201,52.6971,52.7873,19537.0
2017-05-15 12:00:00,64.42,64.42,64.15,64.28,12474.0,52.7873,52.7873,52.566,52.6726,12474.0
2017-05-15 12:30:00,64.3,64.3,64.17,64.22,6137.0,52.6889,52.6889,52.5824,52.6234,6137.0
2017-05-15 13:00:00,64.19,64.36,64.16,64.36,8764.0,52.5988,52.7381,52.5742,52.7381,8764.0
2017-05-15 13:30:00,64.36,64.39,64.23,64.23,18734.0,52.7381,52.7627,52.6316,52.6316,18734.0
2017-05-15 14:00:00,64.23,64.24,63.98,63.98,8012.0,52.6316,52.6398,52.4267,52.4267,8012.0
2017-05-15 14:30:00,64.0,64.07,63.92,63.97,9221.0,52.4431,52.5005,52.3776,52.4185,9221.0
2017-05-15 15:00:00,63.99,64.12,63.99,64.07,12358.0,52.4349,52.5414,52.4349,52.5005,12358.0
2017-05-15 15:30:00,64.06,64.22,64.01,64.14,46158.0,52.4923,52.6234,52.4513,52.5578,46158.0
2017-05-16 09:30:00,64.18,64.21,63.96,64.04,20192.0,52.5906,52.6152,52.4103,52.4759,20192.0
2017-05-16 10:00:00,63.99,64.18,63.82,63.82,12558.0,52.4349,52.5906,52.2956,52.2956,12558.0
2017-05-16 10:30:00,63.82,63.85,63.64,63.81,22121.0,52.2956,52.3202,52.1481,52.2874,22121.0
2017-05-16 11:00:00,63.77,64.0,63.76,64.0,10490.0,52.2547,52.4431,52.2465,52.4431,10490.0
2017-05-16 11:30:00,64.0,64.12,63.87,64.02,13976.0,52.4431,52.5414,52.3366,52.4595,13976.0
2017-05-16 12:00:00,63.98,64.08,63.9,64.04,5200.0,52.4267,52.5087,52.3612,52.4759,5200.0
2017-05-16 12:30:00,64.06,64.1,64.02,64.05,5540.0,52.4923,52.5251,52.4595,52.4841,5540.0
2017-05-16 13:00:00,64.04,64.1,64.01,64.07,9024.0,52.4759,52.5251,52.4513,52.5005,9024.0
2017-05-16 13:30:00,64.07,64.08,64.01,64.03,9737.0,52.5005,52.5087,52.4513,52.4677,9737.0
2017-05-16 14:00:00,64.04,64.12,64.03,64.11,9458.0,52.4759,52.5414,52.4677,52.5333,9458.0
2017-05-16 14:30:00,64.12,64.2,64.12,64.13,12584.0,52.5414,52.607,52.5414,52.5496,12584.0
2017-05-16 15:00:00,64.13,64.3,64.13,64.29,17207.0,52.5496,52.6889,52.5496,52.6808,17207.0
2017-05-16 15:30:00,64.28,64.4,64.27,64.3,84612.0,52.6726,52.7709,52.6644,52.6889,84612.0
2017-05-17 09:30:00,63.18,63.6,63.16,63.38,38194.0,51.7712,52.1153,51.7548,51.9351,38194.0
2017-05-17 10:00:00,63.38,63.45,63.17,63.32,20485.0,51.9351,51.9924,51.763,51.8859,20485.0
2017-05-17 10:30:00,63.3,63.47,63.16,63.16,43975.0,51.8695,52.0088,51.7548,51.7548,43975.0
2017-05-17 11:00:00,63.19,63.28,63.14,63.27,45298.0,51.7794,51.8531,51.7384,51.8449,45298.0
2017-05-17 11:30:00,63.28,63.36,63.17,63.36,15322.0,51.8531,51.9187,51.763,51.9187,15322.0
2017-05-17 12:00:00,63.37,63.47,63.24,63.25,12500.0,51.9269,52.0088,51.8204,51.8286,12500.0
2017-05-17 12:30:00,63.23,63.4,63.22,63.37,11970.0,51.8122,51.9515,51.804,51.9269,11970.0
2017-05-17 13:00:00,63.39,63.42,63.2,63.25,13600.0,51.9433,51.9679,51.7876,51.8286,13600.0
2017-05-17 13:30:00,63.24,63.28,63.12,63.18,21304.0,51.8204,51.8531,51.722,51.7712,21304.0
2017-05-17 14:00:00,63.2,63.25,63.02,63.05,29048.0,51.7876,51.8286,51.6401,51.6647,29048.0
2017-05-17 14:30:00,63.05,63.08,62.89,63.05,41508.0,51.6647,51.6892,51.5336,51.6647,41508.0
2017-05-17 15:00:00,63.05,63.26,62.98,63.1,29580.0,51.6647,51.8367,51.6073,51.7056,29580.0
2017-05-17 15:30:00,63.11,63.15,62.84,62.87,82779.0,51.7138,51.7466,51.4926,51.5172,82779.0
2017-05-18 09:30:00,61.91,61.91,60.33,60.42,125520.0,50.7305,50.7305,49.4358,49.5096,125520.0
2017-05-18 10:00:00,60.38,60.69,60.35,60.52,92018.0,49.4768,49.7308,49.4522,49.5915,92018.0
2017-05-18 10:30:00,60.52,60.83,60.51,60.82,80425.0,49.5915,49.8455,49.5833,49.8374,80425.0
2017-05-18 11:00:00,60.85,61.13,60.75,60.82,96332.0,49.8619,50.0914,49.78,49.8374,96332.0
2017-05-18 11:30:00,60.83,60.85,60.59,60.59,53941.0,49.8455,49.8619,49.6489,49.6489,53941.0
2017-05-18 12:00:00,60.6,61.08,60.55,61.01,45563.0,49.6571,50.0504,49.6161,49.993,45563.0
2017-05-18 12:30:00,60.98,61.12,60.75,60.99,16621.0,49.9685,50.0832,49.78,49.9767,16621.0
2017-05-18 13:00:00,61.0,61.09,60.91,60.98,20669.0,49.9848,50.0586,49.9111,49.9685,20669.0
2017-05-18 13:30:00,60.96,61.16,60.96,61.12,22226.0,49.9521,50.116,49.9521,50.0832,22226.0
2017-05-18 14:00:00,61.12,61.5,61.12,61.46,75887.0,50.0832,50.3946,50.0832,50.3618,75887.0
2017-05-18 14:30:00,61.5,61.87,61.48,61.58,100055.0,50.3946,50.6977,50.3782,50.4601,100055.0
2017-05-18 15:00:00,61.58,61.75,61.52,61.62,68399.0,50.4601,50.5994,50.4109,50.4929,68399.0
2017-05-18 15:30:00,61.63,61.81,61.61,61.75,210832.0,50.5011,50.6486,50.4847,50.5994,210832.0
2017-05-19 09:30:00,62.62,65.23,62.5,64.51,200908.0,51.3123,53.451,51.214,52.861,200908.0
2017-05-19 10:00:00,64.5,64.71,64.22,64.51,174769.0,52.8528,53.0249,52.6234,52.861,174769.0
2017-05-19 10:30:00,64.55,64.68,64.47,64.56,98483.0,52.8938,53.0003,52.8282,52.902,98483.0
2017-05-19 11:00:00,64.56,64.64,64.47,64.52,117062.0,52.902,52.9676,52.8282,52.8692,117062.0
2017-05-19 11:30:00,64.51,64.52,64.29,64.3,77303.0,52.861,52.8692,52.6808,52.6889,77303.0
2017-05-19 12:00:00,64.34,64.41,63.87,63.93,150546.0,52.7217,52.7791,52.3366,52.3858,150546.0
2017-05-19 12:30:00,63.95,64.33,63.91,64.22,79362.0,52.4021,52.7135,52.3694,52.6234,79362.0
2017-05-19 13:00:00,64.18,64.28,64.03,64.08,30143.0,52.5906,52.6726,52.4677,52.5087,30143.0
2017-05-19 13:30:00,64.09,64.28,63.94,64.27,15722.0,52.5169,52.6726,52.394,52.6644,15722.0
2017-05-19 14:00:00,64.26,64.37,64.19,64.37,16310.0,52.6562,52.7463,52.5988,52.7463,16310.0
2017-05-19 14:30:00,64.37,64.44,64.35,64.42,37322.0,52.7463,52.8037,52.7299,52.7873,37322.0
2017-05-19 15:00:00,64.42,64.44,64.29,64.29,61278.0,52.7873,52.8037,52.6808,52.6808,61278.0
2017-05-19 15:30:00,64.29,64.32,64.07,64.18,125882.0,52.6808,52.7053,52.5005,52.5906,125882.0
2017-05-22 09:30:00,64.42,64.68,63.89,64.04,51392.0,52.7873,53.0003,52.353,52.4759,51392.0
2017-05-22 10:00:00,63.97,64.19,63.64,63.76,45688.0,52.4185,52.5988,52.1481,52.2465,45688.0
2017-05-22 10:30:00,63.76,63.76,63.37,63.37,12918.0,52.2465,52.2465,51.9269,51.9269,12918.0
2017-05-22 11:00:00,63.38,63.75,63.34,63.68,32146.0,51.9351,52.2383,51.9023,52.1809,32146.0
2017-05-22 11:30:00,63.69,63.75,63.52,63.61,16102.0,52.1891,52.2383,52.0498,52.1235,16102.0
2017-05-22 12:00:00,63.62,63.62,63.49,63.58,47087.0,52.1317,52.1317,52.0252,52.099,47087.0
2017-05-22 12:30:00,63.59,63.63,63.45,63.45,24019.0,52.1072,52.1399,51.9924,51.9924,24019.0
2017-05-22 13:00:00,63.48,63.5,63.34,63.44,25104.0,52.017,52.0334,51.9023,51.9842,25104.0
2017-05-22 13:30:00,63.42,63.52,63.39,63.45,18265.0,51.9679,52.0498,51.9433,51.9924,18265.0
2017-05-22 14:00:00,63.38,63.57,63.38,63.53,11690.0,51.9351,52.0908,51.9351,52.058,11690.0
2017-05-22 14:30:00,63.54,63.89,63.53,63.77,77051.0,52.0662,52.353,52.058,52.2547,77051.0
2017-05-22 15:00:00,63.74,64.09,63.74,64.05,108610.0,52.2301,52.5169,52.2301,52.4841,108610.0
2017-05-22 15:30:00,64.05,64.23,64.03,64.04,185437.0,52.4841,52.6316,52.4677,52.4759,185437.0
2017-05-23 09:30:00,64.21,64.35,63.86,63.97,55096.0,52.6152,52.7299,52.3284,52.4185,55096.0
2017-05-23 10:00:00,63.87,63.88,63.5,63.85,24179.0,52.3366,52.3448,52.0334,52.3202,24179.0
2017-05-23 10:30:00,63.82,64.13,63.79,64.1,54400.0,52.2956,52.5496,52.271,52.5251,54400.0
2017-05-23 11:00:00,64.09,64.18,64.05,64.13,49726.0,52.5169,52.5906,52.4841,52.5496,49726.0
2017-05-23 11:30:00,64.12,64.26,64.1,64.18,26631.0,52.5414,52.6562,52.5251,52.5906,26631.0
2017-05-23 12:00:00,64.16,64.28,64.13,64.13,20757.0,52.5742,52.6726,52.5496,52.5496,20757.0
2017-05-23 12:30:00,64.13,64.15,63.97,63.97,16492.0,52.5496,52.566,52.4185,52.4185,16492.0
2017-05-23 13:00:00,63.97,64.28,63.97,64.26,93754.0,52.4185,52.6726,52.4185,52.6562,93754.0
2017-05-23 13:30:00,64.26,64.27,64.08,64.18,14938.0,52.6562,52.6644,52.5087,52.5906,14938.0
2017-05-23 14:00:00,64.16,64.24,64.05,64.11,18992.0,52.5742,52.6398,52.4841,52.5333,18992.0
2017-05-23 14:30:00,64.11,64.38,64.11,64.37,40268.0,52.5333,52.7545,52.5333,52.7463,40268.0
2017-05-23 15:00:00,64.37,64.37,64.1,64.11,30580.0,52.7463,52.7463,52.5251,52.5333,30580.0
2017-05-23 15:30:00,64.11,64.12,63.95,64.02,95446.0,52.5333,52.5414,52.4021,52.4595,95446.0
2017-05-24 09:30:00,64.02,64.15,63.78,63.79,50575.0,52.4595,52.566,52.2628,52.271,50575.0
2017-05-24 10:00:00,63.82,64.02,63.78,63.98,20581.0,52.2956,52.4595,52.2628,52.4267,20581.0
2017-05-24 10:30:00,64.01,64.02,63.85,63.86,18135.0,52.4513,52.4595,52.3202,52.3284,18135.0
2017-05-24 11:00:00,63.87,63.99,63.85,63.9,23195.0,52.3366,52.4349,52.3202,52.3612,23195.0
2017-05-24 11:30:00,63.91,63.94,63.77,63.82,17351.0,52.3694,52.394,52.2547,52.2956,17351.0
2017-05-24 12:00:00,63.82,63.93,63.81,63.89,8826.0,52.2956,52.3858,52.2874,52.353,8826.0
2017-05-24 12:30:00,63.91,63.91,63.72,63.72,6821.0,52.3694,52.3694,52.2137,52.2137,6821.0
2017-05-24 13:00:00,63.75,63.79,63.67,63.72,6158.0,52.2383,52.271,52.1727,52.2137,6158.0
2017-05-24 13:30:00,63.74,63.8,63.74,63.8,4882.0,52.2301,52.2792,52.2301,52.2792,4882.0
2017-05-24 14:00:00,63.8,63.96,63.76,63.94,9468.0,52.2792,52.4103,52.2465,52.394,9468.0
2017-05-24 14:30:00,63.93,63.95,63.86,63.92,8465.0,52.3858,52.4021,52.3284,52.3776,8465.0
2017-05-24 15:00:00,63.92,64.01,63.82,63.99,26757.0,52.3776,52.4513,52.2956,52.4349,26757.0
2017-05-24 15:30:00,64.0,64.09,63.98,64.02,82992.0,52.4431,52.5169,52.4267,52.4595,82992.0
2017-05-25 09:30:00,64.38,64.45,63.81,63.85,41396.0,52.7545,52.8119,52.2874,52.3202,41396.0
2017-05-25 10:00:00,63.94,64.09,63.92,63.98,26259.0,52.394,52.5169,52.3776,52.4267,26259.0
2017-05-25 10:30:00,64.01,64.03,63.85,63.98,37745.0,52.4513,52.4677,52.3202,52.4267,37745.0
2017-05-25 11:00:00,64.01,64.01,63.8,63.94,17899.0,52.4513,52.4513,52.2792,52.394,17899.0
2017-05-25 11:30:00,63.94,63.94,63.5,63.6,37393.0,52.394,52.394,52.0334,52.1153,37393.0
2017-05-25 12:00:00,63.6,63.64,63.42,63.58,11954.0,52.1153,52.1481,51.9679,52.099,11954.0
2017-05-25 12:30:00,63.61,63.7,63.58,63.61,6275.0,52.1235,52.1973,52.099,52.1235,6275.0
2017-05-25 13:00:00,63.63,63.64,63.55,63.59,6106.0,52.1399,52.1481,52.0744,52.1072,6106.0
2017-05-25 13:30:00,63.54,63.6,63.47,63.6,5632.0,52.0662,52.1153,52.0088,52.1153,5632.0
2017-05-25 14:00:00,63.61,63.64,63.55,63.61,5915.0,52.1235,52.1481,52.0744,52.1235,5915.0
2017-05-25 14:30:00,63.64,63.72,63.63,63.68,7075.0,52.1481,52.2137,52.1399,52.1809,7075.0
2017-05-25 15:00:00,63.65,63.8,63.65,63.77,16404.0,52.1563,52.2792,52.1563,52.2547,16404.0
2017-05-25 15:30:00,63.76,63.86,63.63,63.76,69053.0,52.2465,52.3284,52.1399,52.2465,69053.0
2017-05-26 09:30:00,63.98,64.06,63.52,64.0,77012.0,52.4267,52.4923,52.0498,52.4431,77012.0
2017-05-26 10:00:00,64.0,64.05,63.81,64.04,50048.0,52.4431,52.4841,52.2874,52.4759,50048.0
2017-05-26 10:30:00,64.04,64.1,63.93,63.98,21433.0,52.4759,52.5251,52.3858,52.4267,21433.0
2017-05-26 11:00:00,64.01,64.07,63.89,63.98,22409.0,52.4513,52.5005,52.353,52.4267,22409.0
2017-05-26 11:30:00,63.96,63.99,63.84,63.92,22776.0,52.4103,52.4349,52.312,52.3776,22776.0
2017-05-26 12:00:00,63.95,63.99,63.92,63.94,14356.0,52.4021,52.4349,52.3776,52.394,14356.0
2017-05-26 12:30:00,63.95,64.03,63.93,64.0,19937.0,52.4021,52.4677,52.3858,52.4431,19937.0
2017-05-26 13:00:00,64.0,64.05,63.91,63.95,14285.0,52.4431,52.4841,52.3694,52.4021,14285.0
2017-05-26 13:30:00,63.95,64.01,63.95,64.0,8062.0,52.4021,52.4513,52.4021,52.4431,8062.0
2017-05-26 14:00:00,64.0,64.0,63.85,63.91,12420.0,52.4431,52.4431,52.3202,52.3694,12420.0
2017-05-26 14:30:00,63.91,64.01,63.91,63.98,14341.0,52.3694,52.4513,52.3694,52.4267,14341.0
2017-05-26 15:00:00,63.99,64.01,63.87,63.94,27726.0,52.4349,52.4513,52.3366,52.394,27726.0
2017-05-26 15:30:00,63.93,64.0,63.87,63.94,58239.0,52.3858,52.4431,52.3366,52.394,58239.0
2017-05-30 09:30:00,63.59,63.73,63.35,63.49,23818.0,52.1072,52.2219,51.9105,52.0252,23818.0
2017-05-30 10:00:00,63.53,63.53,63.2,63.2,19083.0,52.058,52.058,51.7876,51.7876,19083.0
2017-05-30 10:30:00,63.25,63.64,63.22,63.46,15680.0,51.8286,52.1481,51.804,52.0006,15680.0
2017-05-30 11:00:00,63.48,63.51,63.24,63.26,20103.0,52.017,52.0416,51.8204,51.8367,20103.0
2017-05-30 11:30:00,63.28,63.37,63.23,63.33,14329.0,51.8531,51.9269,51.8122,51.8941,14329.0
2017-05-30 12:00:00,63.32,63.46,63.31,63.45,7600.0,51.8859,52.0006,51.8777,51.9924,7600.0
2017-05-30 12:30:00,63.45,63.54,63.38,63.52,12534.0,51.9924,52.0662,51.9351,52.0498,12534.0
2017-05-30 13:00:00,63.52,63.55,63.46,63.51,16521.0,52.0498,52.0744,52.0006,52.0416,16521.0
2017-05-30 13:30:00,63.52,63.6,63.51,63.54,9513.0,52.0498,52.1153,52.0416,52.0662,9513.0
2017-05-30 14:00:00,63.53,63.62,63.5,63.62,10496.0,52.058,52.1317,52.0334,52.1317,10496.0
2017-05-30 14:30:00,63.61,63.62,63.48,63.6,14892.0,52.1235,52.1317,52.017,52.1153,14892.0
2017-05-30 15:00:00,63.59,63.68,63.47,63.5,27802.0,52.1072,52.1809,52.0088,52.0334,27802.0
2017-05-30 15:30:00,63.5,63.63,63.47,63.58,98707.0,52.0334,52.1399,52.0088,52.099,98707.0
2017-05-31 09:30:00,63.93,64.0,63.59,63.74,36203.0,52.3858,52.4431,52.1072,52.2301,36203.0
2017-05-31 10:00:00,63.7,63.77,63.45,63.67,16479.0,52.1973,52.2547,51.9924,52.1727,16479.0
2017-05-31 10:30:00,63.74,63.88,63.59,63.74,15411.0,52.2301,52.3448,52.1072,52.2301,15411.0
2017-05-31 11:00:00,63.75,63.75,63.53,63.61,23105.0,52.2383,52.2383,52.058,52.1235,23105.0
2017-05-31 11:30:00,63.65,63.87,63.51,63.84,20334.0,52.1563,52.3366,52.0416,52.312,20334.0
2017-05-31 12:00:00,63.8,63.85,63.76,63.85,11663.0,52.2792,52.3202,52.2465,52.3202,11663.0
2017-05-31 12:30:00,63.84,63.92,63.8,63.9,10717.0,52.312,52.3776,52.2792,52.3612,10717.0
2017-05-31 13:00:00,63.87,64.01,63.87,64.0,11520.0,52.3366,52.4513,52.3366,52.4431,11520.0
2017-05-31 13:30:00,64.0,64.01,63.82,63.83,8082.0,52.4431,52.4513,52.2956,52.3038,8082.0
2017-05-31 14:00:00,63.82,63.98,63.78,63.94,24557.0,52.2956,52.4267,52.2628,52.394,24557.0
2017-05-31 14:30:00,63.94,63.95,63.77,63.79,21391.0,52.394,52.4021,52.2547,52.271,21391.0
2017-05-31 15:00:00,63.8,64.0,63.8,63.96,25179.0,52.2792,52.4431,52.2792,52.4103,25179.0
2017-05-31 15:30:00,63.96,64.08,63.95,64.03,105378.0,52.4103,52.5087,52.4021,52.4677,105378.0
2017-06-01 09:30:00,64.55,64.77,64.32,64.54,39812.0,52.8938,53.0741,52.7053,52.8856,39812.0
2017-06-01 10:00:00,64.53,64.98,64.49,64.85,37109.0,52.8774,53.2462,52.8446,53.1396,37109.0
2017-06-01 10:30:00,64.86,64.88,64.6,64.65,23785.0,53.1478,53.1642,52.9348,52.9757,23785.0
2017-06-01 11:00:00,64.61,64.81,64.59,64.74,30324.0,52.943,53.1069,52.9266,53.0495,30324.0
2017-06-01 11:30:00,64.78,64.88,64.77,64.85,52504.0,53.0823,53.1642,53.0741,53.1396,52504.0
2017-06-01 12:00:00,64.88,65.04,64.85,64.85,25147.0,53.1642,53.2953,53.1396,53.1396,25147.0
2017-06-01 12:30:00,64.85,64.96,64.77,64.89,19100.0,53.1396,53.2298,53.0741,53.1724,19100.0
2017-06-01 13:00:00,64.89,65.27,64.89,65.21,23348.0,53.1724,53.4838,53.1724,53.4346,23348.0
2017-06-01 13:30:00,65.24,65.32,65.19,65.26,21174.0,53.4592,53.5248,53.4182,53.4756,21174.0
2017-06-01 14:00:00,65.25,65.4,65.2,65.33,25804.0,53.4674,53.5903,53.4264,53.533,25804.0
2017-06-01 14:30:00,65.32,65.33,65.13,65.13,21667.0,53.5248,53.533,53.3691,53.3691,21667.0
2017-06-01 15:00:00,65.14,65.37,65.03,65.32,45837.0,53.3773,53.5657,53.2871,53.5248,45837.0
2017-06-01 15:30:00,65.33,65.45,65.23,65.38,132078.0,53.533,53.6313,53.451,53.5739,132078.0
2017-06-02 09:30:00,65.42,65.69,65.26,65.27,25037.0,53.6067,53.8279,53.4756,53.4838,25037.0
2017-06-02 10:00:00,65.26,65.32,65.0,65.25,8581.0,53.4756,53.5248,53.2625,53.4674,8581.0
2017-06-02 10:30:00,65.25,65.54,65.21,65.52,25101.0,53.4674,53.705,53.4346,53.6886,25101.0
2017-06-02 11:00:00,65.54,65.76,65.53,65.69,14115.0,53.705,53.8853,53.6968,53.8279,14115.0
2017-06-02 11:30:00,65.71,65.73,65.55,65.59,11404.0,53.8443,53.8607,53.7132,53.746,11404.0
2017-06-02 12:00:00,65.56,65.67,65.5,65.65,4702.0,53.7214,53.8116,53.6723,53.7952,4702.0
2017-06-02 12:30:00,65.63,65.63,65.48,65.53,5779.0,53.7788,53.7788,53.6559,53.6968,5779.0
2017-06-02 13:00:00,65.55,65.55,65.39,65.4,7367.0,53.7132,53.7132,53.5821,53.5903,7367.0
2017-06-02 13:30:00,65.42,65.48,65.34,65.42,6740.0,53.6067,53.6559,53.5411,53.6067,6740.0
2017-06-02 14:00:00,65.4,65.45,65.33,65.38,5614.0,53.5903,53.6313,53.533,53.5739,5614.0
2017-06-02 14:30:00,65.38,65.4,65.28,65.35,9926.0,53.5739,53.5903,53.492,53.5493,9926.0
2017-06-02 15:00:00,65.35,65.42,65.25,65.35,22901.0,53.5493,53.6067,53.4674,53.5493,22901.0
2017-06-02 15:30:00,65.37,65.44,65.17,65.22,80132.0,53.5657,53.6231,53.4018,53.4428,80132.0
2017-06-05 09:30:00,64.94,65.34,64.83,65.33,15218.0,53.2134,53.5411,53.1232,53.533,15218.0
2017-06-05 10:00:00,65.27,65.5,65.2,65.26,8943.0,53.4838,53.6723,53.4264,53.4756,8943.0
2017-06-05 10:30:00,65.26,65.43,65.25,65.4,8629.0,53.4756,53.6149,53.4674,53.5903,8629.0
2017-06-05 11:00:00,65.4,65.42,65.21,65.21,3600.0,53.5903,53.6067,53.4346,53.4346,3600.0
2017-06-05 11:30:00,65.22,65.29,65.14,65.29,8246.0,53.4428,53.5002,53.3773,53.5002,8246.0
2017-06-05 12:00:00,65.31,65.39,65.26,65.28,7350.0,53.5166,53.5821,53.4756,53.492,7350.0
2017-06-05 12:30:00,65.33,65.36,65.21,65.21,2780.0,53.533,53.5575,53.4346,53.4346,2780.0
2017-06-05 13:00:00,65.23,65.25,65.2,65.22,2175.0,53.451,53.4674,53.4264,53.4428,2175.0
2017-06-05 13:30:00,65.22,65.26,65.16,65.21,5650.0,53.4428,53.4756,53.3937,53.4346,5650.0
2017-06-05 14:00:00,65.2,65.3,65.17,65.22,7320.0,53.4264,53.5084,53.4018,53.4428,7320.0
2017-06-05 14:30:00,65.19,65.25,65.15,65.16,7181.0,53.4182,53.4674,53.3855,53.3937,7181.0
2017-06-05 15:00:00,65.1,65.19,65.01,65.11,12579.0,53.3445,53.4182,53.2707,53.3527,12579.0
2017-06-05 15:30:00,65.12,65.16,64.91,64.96,45729.0,53.3609,53.3937,53.1888,53.2298,45729.0
2017-06-06 09:30:00,64.55,64.77,64.39,64.68,14923.0,52.8938,53.0741,52.7627,53.0003,14923.0
2017-06-06 10:00:00,64.75,65.05,64.71,65.0,9882.0,53.0577,53.3035,53.0249,53.2625,9882.0
2017-06-06 10:30:00,65.0,65.13,64.86,65.1,25631.0,53.2625,53.3691,53.1478,53.3445,25631.0
2017-06-06 11:00:00,65.11,65.17,65.01,65.16,13022.0,53.3527,53.4018,53.2707,53.3937,13022.0
2017-06-06 11:30:00,65.15,65.27,65.14,65.14,53839.0,53.3855,53.4838,53.3773,53.3773,53839.0
2017-06-06 12:00:00,65.14,65.42,65.14,65.34,7285.0,53.3773,53.6067,53.3773,53.5411,7285.0
2017-06-06 12:30:00,65.34,65.34,65.18,65.25,4603.0,53.5411,53.5411,53.41,53.4674,4603.0
2017-06-06 13:00:00,65.21,65.22,64.93,64.94,62201.0,53.4346,53.4428,53.2052,53.2134,62201.0
2017-06-06 13:30:00,64.97,64.97,64.87,64.92,4409.0,53.238,53.238,53.156,53.197,4409.0
2017-06-06 14:00:00,64.94,65.04,64.86,64.89,11972.0,53.2134,53.2953,53.1478,53.1724,11972.0
2017-06-06 14:30:00,64.89,65.01,64.89,64.9,14211.0,53.1724,53.2707,53.1724,53.1806,14211.0
2017-06-06 15:00:00,64.89,65.03,64.81,64.97,19784.0,53.1724,53.2871,53.1069,53.238,19784.0
2017-06-06 15:30:00,64.98,64.99,64.8,64.84,32901.0,53.2462,53.2543,53.0987,53.1314,32901.0
2017-06-07 09:30:00,65.0,65.0,64.6,64.75,6051.0,53.2625,53.2625,52.9348,53.0577,6051.0
2017-06-07 10:00:00,64.75,64.85,64.69,64.75,7371.0,53.0577,53.1396,53.0085,53.0577,7371.0
2017-06-07 10:30:00,64.69,64.76,64.52,64.73,9150.0,53.0085,53.0659,52.8692,53.0413,9150.0
2017-06-07 11:00:00,64.73,64.74,64.59,64.59,5825.0,53.0413,53.0495,52.9266,52.9266,5825.0
2017-06-07 11:30:00,64.59,64.59,64.45,64.57,10373.0,52.9266,52.9266,52.8119,52.9102,10373.0
2017-06-07 12:00:00,64.56,64.64,64.48,64.56,5031.0,52.902,52.9676,52.8364,52.902,5031.0
2017-06-07 12:30:00,64.56,64.59,64.44,64.52,6083.0,52.902,52.9266,52.8037,52.8692,6083.0
2017-06-07 13:00:00,64.49,64.53,64.38,64.45,10174.0,52.8446,52.8774,52.7545,52.8119,10174.0
2017-06-07 13:30:00,64.48,64.52,64.41,64.41,11162.0,52.8364,52.8692,52.7791,52.7791,11162.0
2017-06-07 14:00:00,64.43,64.54,64.41,64.47,10463.0,52.7955,52.8856,52.7791,52.8282,10463.0
2017-06-07 14:30:00,64.5,64.65,64.5,64.58,10065.0,52.8528,52.9757,52.8528,52.9184,10065.0
2017-06-07 15:00:00,64.56,64.57,64.46,64.55,18712.0,52.902,52.9102,52.8201,52.8938,18712.0
2017-06-07 15:30:00,64.55,64.7,64.53,64.58,88244.0,52.8938,53.0167,52.8774,52.9184,88244.0
2017-06-08 09:30:00,64.65,65.1,64.56,65.1,13734.0,52.9757,53.3445,52.902,53.3445,13734.0
2017-06-08 10:00:00,65.1,65.28,64.95,65.14,33062.0,53.3445,53.492,53.2216,53.3773,33062.0
2017-06-08 10:30:00,65.1,65.4,65.1,65.39,17471.0,53.3445,53.5903,53.3445,53.5821,17471.0
2017-06-08 11:00:00,65.38,65.47,65.33,65.42,21534.0,53.5739,53.6477,53.533,53.6067,21534.0
2017-06-08 11:30:00,65.41,65.54,65.29,65.35,23705.0,53.5985,53.705,53.5002,53.5493,23705.0
2017-06-08 12:00:00,65.35,65.65,65.33,65.56,9747.0,53.5493,53.7952,53.533,53.7214,9747.0
2017-06-08 12:30:00,65.56,65.79,65.54,65.76,17151.0,53.7214,53.9099,53.705,53.8853,17151.0
2017-06-08 13:00:00,65.77,65.94,65.75,65.81,15977.0,53.8935,54.0328,53.8771,53.9263,15977.0
2017-06-08 13:30:00,65.83,66.07,65.78,66.06,18951.0,53.9427,54.1393,53.9017,54.1311,18951.0
2017-06-08 14:00:00,66.04,66.04,65.68,65.68,25602.0,54.1147,54.1147,53.8198,53.8198,25602.0
2017-06-08 14:30:00,65.73,65.78,65.5,65.61,18627.0,53.8607,53.9017,53.6723,53.7624,18627.0
2017-06-08 15:00:00,65.62,65.71,65.6,65.67,37827.0,53.7706,53.8443,53.7542,53.8116,37827.0
2017-06-08 15:30:00,65.67,65.68,65.43,65.45,80082.0,53.8116,53.8198,53.6149,53.6313,80082.0
2017-06-09 09:30:00,66.38,67.48,66.15,67.26,106350.0,54.3933,55.2947,54.2049,55.1144,106350.0
2017-06-09 10:00:00,67.24,67.52,66.96,67.33,58902.0,55.0981,55.3275,54.8686,55.1718,58902.0
2017-06-09 10:30:00,67.29,67.48,67.1,67.32,121004.0,55.139,55.2947,54.9833,55.1636,121004.0
2017-06-09 11:00:00,67.3,67.44,67.17,67.4,66585.0,55.1472,55.2619,55.0407,55.2292,66585.0
2017-06-09 11:30:00,67.41,67.41,67.16,67.24,16605.0,55.2374,55.2374,55.0325,55.0981,16605.0
2017-06-09 12:00:00,67.23,67.26,66.85,66.93,30268.0,55.0899,55.1144,54.7785,54.844,30268.0
2017-06-09 12:30:00,66.9,67.06,66.9,66.99,18388.0,54.8194,54.9506,54.8194,54.8932,18388.0
2017-06-09 13:00:00,67.04,67.08,66.97,67.05,13783.0,54.9342,54.9669,54.8768,54.9424,13783.0
2017-06-09 13:30:00,67.01,67.12,66.86,66.89,19778.0,54.9096,54.9997,54.7867,54.8113,19778.0
2017-06-09 14:00:00,66.89,67.0,66.7,66.73,23923.0,54.8113,54.9014,54.6556,54.6801,23923.0
2017-06-09 14:30:00,66.7,66.9,66.56,66.83,65961.0,54.6556,54.8194,54.5408,54.7621,65961.0
2017-06-09 15:00:00,66.82,67.13,66.82,67.11,79401.0,54.7539,55.0079,54.7539,54.9915,79401.0
2017-06-09 15:30:00,67.14,67.23,66.95,67.21,87933.0,55.0161,55.0899,54.8604,55.0735,87933.0
2017-06-12 09:30:00,67.1,67.12,66.1,66.14,51860.0,54.9833,54.9997,54.1639,54.1967,51860.0
2017-06-12 10:00:00,66.17,66.65,65.96,66.55,33415.0,54.2213,54.6146,54.0492,54.5326,33415.0
2017-06-12 10:30:00,66.53,66.85,66.42,66.77,23956.0,54.5163,54.7785,54.4261,54.7129,23956.0
2017-06-12 11:00:00,66.76,66.76,66.44,66.44,61325.0,54.7047,54.7047,54.4425,54.4425,61325.0
2017-06-12 11:30:00,66.41,66.49,66.3,66.49,23983.0,54.4179,54.4835,54.3278,54.4835,23983.0
2017-06-12 12:00:00,66.47,66.65,66.36,66.65,20450.0,54.4671,54.6146,54.377,54.6146,20450.0
2017-06-12 12:30:00,66.66,66.77,66.49,66.51,64371.0,54.6228,54.7129,54.4835,54.4999,64371.0
2017-06-12 13:00:00,66.53,66.56,66.39,66.49,25829.0,54.5163,54.5408,54.4015,54.4835,25829.0
2017-06-12 13:30:00,66.51,66.8,66.51,66.77,24211.0,54.4999,54.7375,54.4999,54.7129,24211.0
2017-06-12 14:00:00,66.8,66.92,66.59,66.63,30637.0,54.7375,54.8358,54.5654,54.5982,30637.0
2017-06-12 14:30:00,66.64,66.73,66.61,66.72,35198.0,54.6064,54.6801,54.5818,54.672,35198.0
2017-06-12 15:00:00,66.73,66.91,66.65,66.71,69380.0,54.6801,54.8276,54.6146,54.6638,69380.0
2017-06-12 15:30:00,66.71,66.84,66.6,66.74,99203.0,54.6638,54.7703,54.5736,54.6883,99203.0
2017-06-13 09:30:00,66.83,67.15,66.59,66.86,74453.0,54.7621,55.0243,54.5654,54.7867,74453.0
2017-06-13 10:00:00,66.86,66.91,66.66,66.78,16458.0,54.7867,54.8276,54.6228,54.7211,16458.0
2017-06-13 10:30:00,66.77,66.88,66.61,66.76,16383.0,54.7129,54.8031,54.5818,54.7047,16383.0
2017-06-13 11:00:00,66.77,66.84,66.59,66.65,45429.0,54.7129,54.7703,54.5654,54.6146,45429.0
2017-06-13 11:30:00,66.63,66.68,66.56,66.63,41014.0,54.5982,54.6392,54.5408,54.5982,41014.0
2017-06-13 12:00:00,66.6,66.61,66.4,66.51,18724.0,54.5736,54.5818,54.4097,54.4999,18724.0
2017-06-13 12:30:00,66.52,66.61,66.44,66.5,9556.0,54.5081,54.5818,54.4425,54.4917,9556.0
2017-06-13 13:00:00,66.5,66.77,66.5,66.74,37532.0,54.4917,54.7129,54.4917,54.6883,37532.0
2017-06-13 13:30:00,66.76,66.89,66.67,66.74,29585.0,54.7047,54.8113,54.631,54.6883,29585.0
2017-06-13 14:00:00,66.71,66.78,66.67,66.7,6997.0,54.6638,54.7211,54.631,54.6556,6997.0
2017-06-13 14:30:00,66.71,66.87,66.68,66.85,43353.0,54.6638,54.7949,54.6392,54.7785,43353.0
2017-06-13 15:00:00,66.85,66.9,66.75,66.83,36858.0,54.7785,54.8194,54.6965,54.7621,36858.0
2017-06-13 15:30:00,66.82,66.95,66.78,66.95,126293.0,54.7539,54.8604,54.7211,54.8604,126293.0
2017-06-14 09:30:00,67.17,67.17,66.65,67.04,12090.0,55.0407,55.0407,54.6146,54.9342,12090.0
2017-06-14 10:00:00,67.0,67.31,66.96,67.17,12204.0,54.9014,55.1554,54.8686,55.0407,12204.0
2017-06-14 10:30:00,67.19,67.19,66.79,66.83,14319.0,55.0571,55.0571,54.7293,54.7621,14319.0
2017-06-14 11:00:00,66.84,66.99,66.75,66.79,19925.0,54.7703,54.8932,54.6965,54.7293,19925.0
2017-06-14 11:30:00,66.78,66.91,66.7,66.78,17647.0,54.7211,54.8276,54.6556,54.7211,17647.0
2017-06-14 12:00:00,66.75,66.8,66.59,66.76,12015.0,54.6965,54.7375,54.5654,54.7047,12015.0
2017-06-14 12:30:00,66.73,66.95,66.73,66.95,16028.0,54.6801,54.8604,54.6801,54.8604,16028.0
2017-06-14 13:00:00,66.96,67.04,66.91,66.92,14979.0,54.8686,54.9342,54.8276,54.8358,14979.0
2017-06-14 13:30:00,66.95,67.02,66.89,66.92,12612.0,54.8604,54.9178,54.8113,54.8358,12612.0
2017-06-14 14:00:00,66.98,67.17,66.96,67.16,20686.0,54.885,55.0407,54.8686,55.0325,20686.0
2017-06-14 14:30:00,67.14,67.18,66.83,67.03,19231.0,55.0161,55.0489,54.7621,54.926,19231.0
2017-06-14 15:00:00,67.03,67.07,66.92,66.99,28128.0,54.926,54.9587,54.8358,54.8932,28128.0
2017-06-14 15:30:00,67.01,67.2,66.94,67.17,65156.0,54.9096,55.0653,54.8522,55.0407,65156.0
2017-06-15 09:30:00,66.12,67.3,66.12,67.29,29483.0,54.1803,55.1472,54.1803,55.139,29483.0
2017-06-15 10:00:00,67.31,67.35,66.79,66.98,24548.0,55.1554,55.1882,54.7293,54.885,24548.0
2017-06-15 10:30:00,67.01,67.22,66.94,67.21,18195.0,54.9096,55.0817,54.8522,55.0735,18195.0
2017-06-15 11:00:00,67.21,67.29,67.1,67.22,23976.0,55.0735,55.139,54.9833,55.0817,23976.0
2017-06-15 11:30:00,67.21,67.21,66.95,66.95,21500.0,55.0735,55.0735,54.8604,54.8604,21500.0
2017-06-15 12:00:00,66.94,67.09,66.86,66.91,9725.0,54.8522,54.9751,54.7867,54.8276,9725.0
2017-06-15 12:30:00,66.92,67.21,66.9,67.21,7307.0,54.8358,55.0735,54.8194,55.0735,7307.0
2017-06-15 13:00:00,67.22,67.3,67.1,67.1,8044.0,55.0817,55.1472,54.9833,54.9833,8044.0
2017-06-15 13:30:00,67.06,67.21,67.04,67.04,11579.0,54.9506,55.0735,54.9342,54.9342,11579.0
2017-06-15 14:00:00,67.05,67.08,66.95,67.04,12627.0,54.9424,54.9669,54.8604,54.9342,12627.0
2017-06-15 14:30:00,67.04,67.23,67.03,67.08,20856.0,54.9342,55.0899,54.926,54.9669,20856.0
2017-06-15 15:00:00,67.12,67.24,67.07,67.23,20111.0,54.9997,55.0981,54.9587,55.0899,20111.0
2017-06-15 15:30:00,67.24,67.44,67.1,67.43,78975.0,55.0981,55.2619,54.9833,55.2537,78975.0
2017-06-16 09:30:00,67.4,67.63,67.35,67.61,83575.0,55.2292,55.4176,55.1882,55.4012,83575.0
2017-06-16 10:00:00,67.61,67.73,67.38,67.48,11626.0,55.4012,55.4996,55.2128,55.2947,11626.0
2017-06-16 10:30:00,67.48,67.52,67.33,67.42,23961.0,55.2947,55.3275,55.1718,55.2455,23961.0
2017-06-16 11:00:00,67.46,67.48,67.29,67.36,26142.0,55.2783,55.2947,55.139,55.1964,26142.0
2017-06-16 11:30:00,67.4,67.46,67.27,67.33,13816.0,55.2292,55.2783,55.1226,55.1718,13816.0
2017-06-16 12:00:00,67.39,67.53,67.38,67.44,9500.0,55.221,55.3357,55.2128,55.2619,9500.0
2017-06-16 12:30:00,67.41,67.44,67.21,67.21,6350.0,55.2374,55.2619,55.0735,55.0735,6350.0
2017-06-16 13:00:00,67.24,67.24,67.04,67.1,11494.0,55.0981,55.0981,54.9342,54.9833,11494.0
2017-06-16 13:30:00,67.1,67.44,67.1,67.39,12994.0,54.9833,55.2619,54.9833,55.221,12994.0
2017-06-16 14:00:00,67.39,67.42,67.14,67.14,92380.0,55.221,55.2455,55.0161,55.0161,92380.0
2017-06-16 14:30:00,67.19,67.35,67.05,67.26,53759.0,55.0571,55.1882,54.9424,55.1144,53759.0
2017-06-16 15:00:00,67.28,67.34,67.19,67.32,159097.0,55.1308,55.18,55.0571,55.1636,159097.0
2017-06-16 15:30:00,67.32,67.47,67.24,67.32,190115.0,55.1636,55.2865,55.0981,55.1636,190115.0
2017-06-19 09:30:00,67.9,67.98,67.2,67.92,142901.0,55.6389,55.7044,55.0653,55.6553,142901.0
2017-06-19 10:00:00,67.86,68.01,67.39,67.42,75011.0,55.6061,55.729,55.221,55.2455,75011.0
2017-06-19 10:30:00,67.48,67.54,67.23,67.48,54811.0,55.2947,55.3439,55.0899,55.2947,54811.0
2017-06-19 11:00:00,67.47,67.5,67.06,67.06,21937.0,55.2865,55.3111,54.9506,54.9506,21937.0
2017-06-19 11:30:00,67.02,67.09,66.92,67.09,17079.0,54.9178,54.9751,54.8358,54.9751,17079.0
2017-06-19 12:00:00,67.09,67.22,67.09,67.15,9442.0,54.9751,55.0817,54.9751,55.0243,9442.0
2017-06-19 12:30:00,67.15,67.44,67.02,67.35,24644.0,55.0243,55.2619,54.9178,55.1882,24644.0
2017-06-19 13:00:00,67.37,67.51,67.36,67.4,17088.0,55.2046,55.3193,55.1964,55.2292,17088.0
2017-06-19 13:30:00,67.4,67.45,67.27,67.27,16552.0,55.2292,55.2701,55.1226,55.1226,16552.0
2017-06-19 14:00:00,67.26,67.31,67.13,67.16,28144.0,55.1144,55.1554,55.0079,55.0325,28144.0
2017-06-19 14:30:00,67.18,67.19,67.06,67.17,20678.0,55.0489,55.0571,54.9506,55.0407,20678.0
2017-06-19 15:00:00,67.15,67.63,67.13,67.63,29887.0,55.0243,55.4176,55.0079,55.4176,29887.0
2017-06-19 15:30:00,67.61,67.86,67.61,67.78,91069.0,55.4012,55.6061,55.4012,55.5405,91069.0
2017-06-20 09:30:00,67.54,67.54,66.88,66.89,10034.0,55.3439,55.3439,54.8031,54.8113,10034.0
2017-06-20 10:00:00,66.89,67.16,66.89,67.16,9600.0,54.8113,55.0325,54.8113,55.0325,9600.0
2017-06-20 10:30:00,67.18,67.25,66.95,67.18,7600.0,55.0489,55.1062,54.8604,55.0489,7600.0
2017-06-20 11:00:00,67.13,67.27,66.97,66.98,9659.0,55.0079,55.1226,54.8768,54.885,9659.0
2017-06-20 11:30:00,67.03,67.21,67.01,67.2,12993.0,54.926,55.0735,54.9096,55.0653,12993.0
2017-06-20 12:00:00,67.22,67.3,67.15,67.16,5947.0,55.0817,55.1472,55.0243,55.0325,5947.0
2017-06-20 12:30:00,67.19,67.23,67.1,67.21,9473.0,55.0571,55.0899,54.9833,55.0735,9473.0
2017-06-20 13:00:00,67.25,67.31,67.17,67.31,5531.0,55.1062,55.1554,55.0407,55.1554,5531.0
2017-06-20 13:30:00,67.31,67.34,67.1,67.16,9193.0,55.1554,55.18,54.9833,55.0325,9193.0
2017-06-20 14:00:00,67.12,67.21,67.07,67.08,5034.0,54.9997,55.0735,54.9587,54.9669,5034.0
2017-06-20 14:30:00,67.14,67.14,67.04,67.04,5744.0,55.0161,55.0161,54.9342,54.9342,5744.0
2017-06-20 15:00:00,67.07,67.25,67.07,67.2,11201.0,54.9587,55.1062,54.9587,55.0653,11201.0
2017-06-20 15:30:00,67.18,67.18,66.91,66.93,58593.0,55.0489,55.0489,54.8276,54.844,58593.0
2017-06-21 09:30:00,67.63,68.04,67.04,67.07,80013.0,55.4176,55.7536,54.9342,54.9587,80013.0
2017-06-21 10:00:00,67.04,67.43,66.93,67.39,39674.0,54.9342,55.2537,54.844,55.221,39674.0
2017-06-21 10:30:00,67.41,67.55,67.36,67.36,23509.0,55.2374,55.3521,55.1964,55.1964,23509.0
2017-06-21 11:00:00,67.33,67.38,67.19,67.26,26991.0,55.1718,55.2128,55.0571,55.1144,26991.0
2017-06-21 11:30:00,67.3,67.56,67.22,67.55,19000.0,55.1472,55.3603,55.0817,55.3521,19000.0
2017-06-21 12:00:00,67.56,67.56,67.32,67.48,14007.0,55.3603,55.3603,55.1636,55.2947,14007.0
2017-06-21 12:30:00,67.5,67.53,67.17,67.25,50429.0,55.3111,55.3357,55.0407,55.1062,50429.0
2017-06-21 13:00:00,67.26,67.35,67.21,67.26,20920.0,55.1144,55.1882,55.0735,55.1144,20920.0
2017-06-21 13:30:00,67.23,67.28,66.96,67.02,10220.0,55.0899,55.1308,54.8686,54.9178,10220.0
2017-06-21 14:00:00,67.02,67.05,66.74,66.76,30601.0,54.9178,54.9424,54.6883,54.7047,30601.0
2017-06-21 14:30:00,66.78,67.0,66.78,66.92,20597.0,54.7211,54.9014,54.7211,54.8358,20597.0
2017-06-21 15:00:00,66.92,67.14,66.82,67.14,42117.0,54.8358,55.0161,54.7539,55.0161,42117.0
2017-06-21 15:30:00,67.14,67.24,66.99,67.15,165545.0,55.0161,55.0981,54.8932,55.0243,165545.0
2017-06-22 09:30:00,67.03,67.2,66.54,66.86,63667.0,54.926,55.0653,54.5245,54.7867,63667.0
2017-06-22 10:00:00,66.84,66.87,66.5,66.51,17302.0,54.7703,54.7949,54.4917,54.4999,17302.0
2017-06-22 10:30:00,66.51,66.87,66.5,66.69,25397.0,54.4999,54.7949,54.4917,54.6474,25397.0
2017-06-22 11:00:00,66.7,66.79,66.52,66.55,23548.0,54.6556,54.7293,54.5081,54.5326,23548.0
2017-06-22 11:30:00,66.55,66.92,66.4,66.89,27151.0,54.5326,54.8358,54.4097,54.8113,27151.0
2017-06-22 12:00:00,66.93,67.16,66.93,67.12,33855.0,54.844,55.0325,54.844,54.9997,33855.0
2017-06-22 12:30:00,67.1,67.11,66.97,67.06,12839.0,54.9833,54.9915,54.8768,54.9506,12839.0
2017-06-22 13:00:00,67.03,67.13,67.01,67.08,8591.0,54.926,55.0079,54.9096,54.9669,8591.0
2017-06-22 13:30:00,67.08,67.09,66.93,67.04,8327.0,54.9669,54.9751,54.844,54.9342,8327.0
2017-06-22 14:00:00,67.03,67.27,67.03,67.19,14741.0,54.926,55.1226,54.926,55.0571,14741.0
2017-06-22 14:30:00,67.17,67.24,67.04,67.1,7390.0,55.0407,55.0981,54.9342,54.9833,7390.0
2017-06-22 15:00:00,67.09,67.13,66.95,66.98,17729.0,54.9751,55.0079,54.8604,54.885,17729.0
2017-06-22 15:30:00,66.98,66.98,66.65,66.7,76498.0,54.885,54.885,54.6146,54.6556,76498.0
2017-06-23 09:30:00,66.61,66.84,66.3,66.51,8702.0,54.5818,54.7703,54.3278,54.4999,8702.0
2017-06-23 10:00:00,66.48,66.7,66.46,66.68,8545.0,54.4753,54.6556,54.4589,54.6392,8545.0
2017-06-23 10:30:00,66.7,66.89,66.64,66.87,9279.0,54.6556,54.8113,54.6064,54.7949,9279.0
2017-06-23 11:00:00,66.85,66.85,66.69,66.81,9770.0,54.7785,54.7785,54.6474,54.7457,9770.0
2017-06-23 11:30:00,66.8,66.96,66.74,66.92,6196.0,54.7375,54.8686,54.6883,54.8358,6196.0
2017-06-23 12:00:00,66.94,67.04,66.82,66.93,9330.0,54.8522,54.9342,54.7539,54.844,9330.0
2017-06-23 12:30:00,66.92,67.06,66.91,67.0,5460.0,54.8358,54.9506,54.8276,54.9014,5460.0
2017-06-23 13:00:00,66.98,66.98,66.72,66.78,27489.0,54.885,54.885,54.672,54.7211,27489.0
2017-06-23 13:30:00,66.76,67.28,66.75,67.23,79815.0,54.7047,55.1308,54.6965,55.0899,79815.0
2017-06-23 14:00:00,67.24,67.34,66.89,66.95,65335.0,55.0981,55.18,54.8113,54.8604,65335.0
2017-06-23 14:30:00,66.97,67.04,66.87,66.87,8649.0,54.8768,54.9342,54.7949,54.7949,8649.0
2017-06-23 15:00:00,66.87,66.93,66.71,66.72,17976.0,54.7949,54.844,54.6638,54.672,17976.0
2017-06-23 15:30:00,66.72,66.89,66.67,66.79,98813.0,54.672,54.8113,54.631,54.7293,98813.0
2017-06-26 09:30:00,66.87,67.3,66.87,67.03,18720.0,54.7949,55.1472,54.7949,54.926,18720.0
2017-06-26 10:00:00,66.94,67.3,66.8,67.02,18951.0,54.8522,55.1472,54.7375,54.9178,18951.0
2017-06-26 10:30:00,67.02,67.16,66.67,66.7,33997.0,54.9178,55.0325,54.631,54.6556,33997.0
2017-06-26 11:00:00,66.7,66.9,66.46,66.9,11555.0,54.6556,54.8194,54.4589,54.8194,11555.0
2017-06-26 11:30:00,66.97,67.26,66.91,67.24,10295.0,54.8768,55.1144,54.8276,55.0981,10295.0
2017-06-26 12:00:00,67.25,67.36,67.22,67.25,10865.0,55.1062,55.1964,55.0817,55.1062,10865.0
2017-06-26 12:30:00,67.26,67.31,67.22,67.28,10005.0,55.1144,55.1554,55.0817,55.1308,10005.0
2017-06-26 13:00:00,67.26,67.29,67.15,67.2,9299.0,55.1144,55.139,55.0243,55.0653,9299.0
2017-06-26 13:30:00,67.19,67.35,67.19,67.35,23865.0,55.0571,55.1882,55.0571,55.1882,23865.0
2017-06-26 14:00:00,67.31,67.32,67.2,67.26,12270.0,55.1554,55.1636,55.0653,55.1144,12270.0
2017-06-26 14:30:00,67.25,67.36,67.18,67.28,15351.0,55.1062,55.1964,55.0489,55.1308,15351.0
2017-06-26 15:00:00,67.31,67.4,67.22,67.24,21995.0,55.1554,55.2292,55.0817,55.0981,21995.0
2017-06-26 15:30:00,67.27,67.3,67.06,67.1,61604.0,55.1226,55.1472,54.9506,54.9833,61604.0
2017-06-27 09:30:00,67.24,67.59,66.95,67.06,38295.0,55.0981,55.3849,54.8604,54.9506,38295.0
2017-06-27 10:00:00,67.06,67.23,67.01,67.2,18684.0,54.9506,55.0899,54.9096,55.0653,18684.0
2017-06-27 10:30:00,67.17,67.23,67.06,67.17,17883.0,55.0407,55.0899,54.9506,55.0407,17883.0
2017-06-27 11:00:00,67.15,67.17,66.91,66.91,11402.0,55.0243,55.0407,54.8276,54.8276,11402.0
2017-06-27 11:30:00,66.91,67.14,66.91,67.14,13272.0,54.8276,55.0161,54.8276,55.0161,13272.0
2017-06-27 12:00:00,67.1,67.2,67.1,67.13,3001.0,54.9833,55.0653,54.9833,55.0079,3001.0
2017-06-27 12:30:00,67.14,67.14,66.98,67.01,4708.0,55.0161,55.0161,54.885,54.9096,4708.0
2017-06-27 13:00:00,67.05,67.07,66.97,67.04,8800.0,54.9424,54.9587,54.8768,54.9342,8800.0
2017-06-27 13:30:00,67.06,67.06,66.91,66.93,11341.0,54.9506,54.9506,54.8276,54.844,11341.0
2017-06-27 14:00:00,66.93,66.93,66.75,66.85,15804.0,54.844,54.844,54.6965,54.7785,15804.0
2017-06-27 14:30:00,66.81,66.99,66.8,66.85,15757.0,54.7457,54.8932,54.7375,54.7785,15757.0
2017-06-27 15:00:00,66.86,66.89,66.68,66.69,13254.0,54.7867,54.8113,54.6392,54.6474,13254.0
2017-06-27 15:30:00,66.68,66.68,66.34,66.47,90636.0,54.6392,54.6392,54.3606,54.4671,90636.0
2017-06-28 09:30:00,66.95,67.08,66.61,67.07,67687.0,54.8604,54.9669,54.5818,54.9587,67687.0
2017-06-28 10:00:00,67.08,67.24,66.97,67.01,20426.0,54.9669,55.0981,54.8768,54.9096,20426.0
2017-06-28 10:30:00,67.0,67.2,66.89,67.1,26738.0,54.9014,55.0653,54.8113,54.9833,26738.0
2017-06-28 11:00:00,67.08,67.24,67.01,67.16,37314.0,54.9669,55.0981,54.9096,55.0325,37314.0
2017-06-28 11:30:00,67.18,67.31,67.05,67.14,25599.0,55.0489,55.1554,54.9424,55.0161,25599.0
2017-06-28 12:00:00,67.12,67.29,67.03,67.13,33999.0,54.9997,55.139,54.926,55.0079,33999.0
2017-06-28 12:30:00,67.13,67.2,67.08,67.12,15422.0,55.0079,55.0653,54.9669,54.9997,15422.0
2017-06-28 13:00:00,67.15,67.21,67.01,67.21,16959.0,55.0243,55.0735,54.9096,55.0735,16959.0
2017-06-28 13:30:00,67.19,67.22,67.05,67.15,20941.0,55.0571,55.0817,54.9424,55.0243,20941.0
2017-06-28 14:00:00,67.14,67.25,67.04,67.04,11900.0,55.0161,55.1062,54.9342,54.9342,11900.0
2017-06-28 14:30:00,67.06,67.17,67.02,67.07,18700.0,54.9506,55.0407,54.9178,54.9587,18700.0
2017-06-28 15:00:00,67.08,67.17,67.05,67.17,30986.0,54.9669,55.0407,54.9424,55.0407,30986.0
2017-06-28 15:30:00,67.17,67.39,67.13,67.25,47437.0,55.0407,55.221,55.0079,55.1062,47437.0
2017-06-29 09:30:00,67.3,67.59,67.03,67.23,34342.0,55.1472,55.3849,54.926,55.0899,34342.0
2017-06-29 10:00:00,67.25,67.49,67.0,67.49,21829.0,55.1062,55.3029,54.9014,55.3029,21829.0
2017-06-29 10:30:00,67.49,67.63,67.36,67.54,17691.0,55.3029,55.4176,55.1964,55.3439,17691.0
2017-06-29 11:00:00,67.55,67.74,66.91,67.0,41297.0,55.3521,55.5078,54.8276,54.9014,41297.0
2017-06-29 11:30:00,67.04,67.21,66.69,66.77,65584.0,54.9342,55.0735,54.6474,54.7129,65584.0
2017-06-29 12:00:00,66.75,66.86,66.65,66.65,19925.0,54.6965,54.7867,54.6146,54.6146,19925.0
2017-06-29 12:30:00,66.68,66.71,66.49,66.57,15513.0,54.6392,54.6638,54.4835,54.549,15513.0
2017-06-29 13:00:00,66.53,66.63,66.12,66.17,12791.0,54.5163,54.5982,54.1803,54.2213,12791.0
2017-06-29 13:30:00,66.18,66.49,66.16,66.48,13400.0,54.2295,54.4835,54.2131,54.4753,13400.0
2017-06-29 14:00:00,66.46,66.7,66.44,66.7,14304.0,54.4589,54.6556,54.4425,54.6556,14304.0
2017-06-29 14:30:00,66.67,66.67,66.48,66.5,12029.0,54.631,54.631,54.4753,54.4917,12029.0
2017-06-29 15:00:00,66.49,66.79,66.49,66.59,22677.0,54.4835,54.7293,54.4835,54.5654,22677.0
2017-06-29 15:30:00,66.59,66.76,66.58,66.6,117463.0,54.5654,54.7047,54.5572,54.5736,117463.0
2017-06-30 09:30:00,67.1,67.46,66.71,67.37,15753.0,54.9833,55.2783,54.6638,55.2046,15753.0
2017-06-30 10:00:00,67.39,67.61,67.09,67.2,14883.0,55.221,55.4012,54.9751,55.0653,14883.0
2017-06-30 10:30:00,67.16,67.44,67.12,67.33,10705.0,55.0325,55.2619,54.9997,55.1718,10705.0
2017-06-30 11:00:00,67.44,67.63,67.42,67.42,17550.0,55.2619,55.4176,55.2455,55.2455,17550.0
2017-06-30 11:30:00,67.41,67.68,67.41,67.5,18389.0,55.2374,55.4586,55.2374,55.3111,18389.0
2017-06-30 12:00:00,67.49,67.5,67.12,67.2,16915.0,55.3029,55.3111,54.9997,55.0653,16915.0
2017-06-30 12:30:00,67.17,67.25,66.99,67.08,23026.0,55.0407,55.1062,54.8932,54.9669,23026.0
2017-06-30 13:00:00,67.11,67.36,67.11,67.31,23988.0,54.9915,55.1964,54.9915,55.1554,23988.0
2017-06-30 13:30:00,67.31,67.31,67.2,67.22,19163.0,55.1554,55.1554,55.0653,55.0817,19163.0
2017-06-30 14:00:00,67.2,67.44,67.19,67.44,19081.0,55.0653,55.2619,55.0571,55.2619,19081.0
2017-06-30 14:30:00,67.41,67.6,67.31,67.55,23539.0,55.2374,55.393,55.1554,55.3521,23539.0
2017-06-30 15:00:00,67.54,67.57,67.39,67.5,37483.0,55.3439,55.3685,55.221,55.3111,37483.0
2017-06-30 15:30:00,67.51,67.74,67.38,67.38,86332.0,55.3193,55.5078,55.2128,55.2128,86332.0
2017-07-03 09:30:00,67.8,67.96,67.42,67.69,179976.0,55.5569,55.688,55.2455,55.4668,179976.0
2017-07-03 10:00:00,67.77,67.96,67.74,67.85,46531.0,55.5323,55.688,55.5078,55.5979,46531.0
2017-07-03 10:30:00,67.86,67.93,67.62,67.68,16938.0,55.6061,55.6635,55.4094,55.4586,16938.0
2017-07-03 11:00:00,67.66,67.93,67.64,67.86,15727.0,55.4422,55.6635,55.4258,55.6061,15727.0
2017-07-03 11:30:00,67.88,68.12,67.87,68.12,33579.0,55.6225,55.8191,55.6143,55.8191,33579.0
2017-07-03 12:00:00,68.11,68.11,67.79,67.97,11530.0,55.811,55.811,55.5487,55.6962,11530.0
2017-07-03 12:30:00,67.97,68.03,67.84,67.93,50521.0,55.6962,55.7454,55.5897,55.6635,50521.0
2017-07-05 09:30:00,67.85,68.2,67.85,68.2,106293.0,55.5979,55.8847,55.5979,55.8847,106293.0
2017-07-05 10:00:00,68.17,68.29,68.0,68.17,68254.0,55.8601,55.9584,55.7208,55.8601,68254.0
2017-07-05 10:30:00,68.2,68.51,68.17,68.28,50351.0,55.8847,56.1387,55.8601,55.9503,50351.0
2017-07-05 11:00:00,68.27,68.8,68.2,68.76,50919.0,55.9421,56.3764,55.8847,56.3436,50919.0
2017-07-05 11:30:00,68.75,68.93,68.66,68.73,46595.0,56.3354,56.4829,56.2616,56.319,46595.0
2017-07-05 12:00:00,68.7,68.7,68.37,68.62,23956.0,56.2944,56.2944,56.024,56.2289,23956.0
2017-07-05 12:30:00,68.63,68.74,68.53,68.54,15857.0,56.2371,56.3272,56.1551,56.1633,15857.0
2017-07-05 13:00:00,68.53,68.72,68.44,68.71,13923.0,56.1551,56.3108,56.0814,56.3026,13923.0
2017-07-05 13:30:00,68.73,68.87,68.61,68.65,26079.0,56.319,56.4337,56.2207,56.2534,26079.0
2017-07-05 14:00:00,68.65,68.71,68.45,68.51,65695.0,56.2534,56.3026,56.0896,56.1387,65695.0
2017-07-05 14:30:00,68.56,68.6,68.35,68.44,32561.0,56.1797,56.2125,56.0076,56.0814,32561.0
2017-07-05 15:00:00,68.42,68.69,68.42,68.56,57944.0,56.065,56.2862,56.065,56.1797,57944.0
2017-07-05 15:30:00,68.55,68.92,68.54,68.91,111812.0,56.1715,56.4747,56.1633,56.4665,111812.0
2017-07-06 09:30:00,68.6,68.66,67.84,67.95,50069.0,56.2125,56.2616,55.5897,55.6798,50069.0
2017-07-06 10:00:00,68.0,68.48,67.93,68.36,30557.0,55.7208,56.1141,55.6635,56.0158,30557.0
2017-07-06 10:30:00,68.34,68.51,68.12,68.19,23716.0,55.9994,56.1387,55.8191,55.8765,23716.0
2017-07-06 11:00:00,68.21,68.45,68.21,68.33,21596.0,55.8929,56.0896,55.8929,55.9912,21596.0
2017-07-06 11:30:00,68.31,68.34,67.96,68.03,34041.0,55.9748,55.9994,55.688,55.7454,34041.0
2017-07-06 12:00:00,68.02,68.11,67.97,68.04,46364.0,55.7372,55.811,55.6962,55.7536,46364.0
2017-07-06 12:30:00,68.06,68.21,68.0,68.03,19581.0,55.77,55.8929,55.7208,55.7454,19581.0
2017-07-06 13:00:00,68.02,68.23,68.0,68.09,14769.0,55.7372,55.9093,55.7208,55.7946,14769.0
2017-07-06 13:30:00,68.09,68.09,67.97,67.97,24960.0,55.7946,55.7946,55.6962,55.6962,24960.0
2017-07-06 14:00:00,67.98,67.98,67.79,67.87,41188.0,55.7044,55.7044,55.5487,55.6143,41188.0
2017-07-06 14:30:00,67.87,68.07,67.86,68.07,39116.0,55.6143,55.7782,55.6061,55.7782,39116.0
2017-07-06 15:00:00,68.05,68.05,67.86,67.9,37023.0,55.7618,55.7618,55.6061,55.6389,37023.0
2017-07-06 15:30:00,67.91,67.97,67.85,67.96,128700.0,55.6471,55.6962,55.5979,55.688,128700.0
2017-07-07 09:30:00,68.04,68.24,67.55,67.93,38090.0,55.7536,55.9175,55.3521,55.6635,38090.0
2017-07-07 10:00:00,67.9,67.96,67.69,67.82,39903.0,55.6389,55.688,55.4668,55.5733,39903.0
2017-07-07 10:30:00,67.83,67.98,67.75,67.8,33405.0,55.5815,55.7044,55.516,55.5569,33405.0
2017-07-07 11:00:00,67.82,67.83,67.67,67.78,43224.0,55.5733,55.5815,55.4504,55.5405,43224.0
2017-07-07 11:30:00,67.81,68.1,67.81,68.0,19746.0,55.5651,55.8028,55.5651,55.7208,19746.0
2017-07-07 12:00:00,68.02,68.2,68.02,68.06,19962.0,55.7372,55.8847,55.7372,55.77,19962.0
2017-07-07 12:30:00,68.03,68.07,67.86,67.89,12949.0,55.7454,55.7782,55.6061,55.6307,12949.0
2017-07-07 13:00:00,67.89,68.13,67.89,68.07,15750.0,55.6307,55.8273,55.6307,55.7782,15750.0
2017-07-07 13:30:00,68.09,68.4,68.06,68.4,39941.0,55.7946,56.0486,55.77,56.0486,39941.0
2017-07-07 14:00:00,68.44,68.53,68.3,68.34,18102.0,56.0814,56.1551,55.9666,55.9994,18102.0
2017-07-07 14:30:00,68.34,68.54,68.34,68.41,24903.0,55.9994,56.1633,55.9994,56.0568,24903.0
2017-07-07 15:00:00,68.42,68.52,68.36,68.5,16156.0,56.065,56.1469,56.0158,56.1305,16156.0
2017-07-07 15:30:00,68.48,68.52,68.35,68.41,109718.0,56.1141,56.1469,56.0076,56.0568,109718.0
2017-07-10 09:30:00,68.44,69.98,68.25,69.88,130830.0,56.0814,57.3433,55.9257,57.2613,130830.0
2017-07-10 10:00:00,69.87,69.99,69.33,69.34,73842.0,57.2531,57.3515,56.8106,56.8188,73842.0
2017-07-10 10:30:00,69.31,69.4,69.09,69.25,41024.0,56.7943,56.868,56.614,56.7451,41024.0
2017-07-10 11:00:00,69.23,69.31,69.11,69.26,28172.0,56.7287,56.7943,56.6304,56.7533,28172.0
2017-07-10 11:30:00,69.22,69.82,69.16,69.8,48574.0,56.7205,57.2122,56.6713,57.1958,48574.0
2017-07-10 12:00:00,69.8,69.96,69.71,69.91,33173.0,57.1958,57.3269,57.122,57.2859,33173.0
2017-07-10 12:30:00,69.91,69.95,69.76,69.93,98753.0,57.2859,57.3187,57.163,57.3023,98753.0
2017-07-10 13:00:00,69.96,70.12,69.68,69.68,101846.0,57.3269,57.458,57.0974,57.0974,101846.0
2017-07-10 13:30:00,69.7,69.73,69.59,69.63,53773.0,57.1138,57.1384,57.0237,57.0565,53773.0
2017-07-10 14:00:00,69.63,69.82,69.62,69.76,92029.0,57.0565,57.2122,57.0483,57.163,92029.0
2017-07-10 14:30:00,69.78,69.83,69.59,69.62,49022.0,57.1794,57.2204,57.0237,57.0483,49022.0
2017-07-10 15:00:00,69.64,69.75,69.55,69.59,51440.0,57.0647,57.1548,56.9909,57.0237,51440.0
2017-07-10 15:30:00,69.6,69.6,69.31,69.38,132711.0,57.0319,57.0319,56.7943,56.8516,132711.0
2017-07-11 09:30:00,70.6,70.71,69.89,70.6,153078.0,57.8513,57.9415,57.2695,57.8513,153078.0
2017-07-11 10:00:00,70.61,70.73,70.16,70.65,73264.0,57.8595,57.9578,57.4908,57.8923,73264.0
2017-07-11 10:30:00,70.62,70.77,70.44,70.72,78127.0,57.8677,57.9906,57.7202,57.9496,78127.0
2017-07-11 11:00:00,70.73,70.74,69.98,70.13,45800.0,57.9578,57.966,57.3433,57.4662,45800.0
2017-07-11 11:30:00,70.08,70.31,70.05,70.13,43274.0,57.4252,57.6137,57.4006,57.4662,43274.0
2017-07-11 12:00:00,70.15,70.42,70.13,70.4,57594.0,57.4826,57.7038,57.4662,57.6874,57594.0
2017-07-11 12:30:00,70.4,70.49,70.31,70.32,38685.0,57.6874,57.7612,57.6137,57.6219,38685.0
2017-07-11 13:00:00,70.32,70.5,70.32,70.5,70248.0,57.6219,57.7694,57.6219,57.7694,70248.0
2017-07-11 13:30:00,70.5,70.54,70.33,70.41,31148.0,57.7694,57.8022,57.6301,57.6956,31148.0
2017-07-11 14:00:00,70.42,70.47,70.29,70.46,30240.0,57.7038,57.7448,57.5973,57.7366,30240.0
2017-07-11 14:30:00,70.43,70.55,70.25,70.25,44262.0,57.712,57.8103,57.5645,57.5645,44262.0
2017-07-11 15:00:00,70.26,70.33,70.18,70.25,174661.0,57.5727,57.6301,57.5072,57.5645,174661.0
2017-07-11 15:30:00,70.26,70.44,70.25,70.41,180579.0,57.5727,57.7202,57.5645,57.6956,180579.0
2017-07-12 09:30:00,70.93,71.06,70.2,70.33,101602.0,58.1217,58.2283,57.5235,57.6301,101602.0
2017-07-12 10:00:00,70.34,70.6,70.04,70.56,29978.0,57.6383,57.8513,57.3924,57.8185,29978.0
2017-07-12 10:30:00,70.6,70.72,70.19,70.22,43595.0,57.8513,57.9496,57.5154,57.5399,43595.0
2017-07-12 11:00:00,70.2,70.47,70.08,70.27,65131.0,57.5235,57.7448,57.4252,57.5809,65131.0
2017-07-12 11:30:00,70.26,70.29,69.81,69.86,26927.0,57.5727,57.5973,57.204,57.2449,26927.0
2017-07-12 12:00:00,69.85,69.86,69.5,69.62,32674.0,57.2367,57.2449,56.9499,57.0483,32674.0
2017-07-12 12:30:00,69.61,69.67,69.15,69.22,42688.0,57.0401,57.0893,56.6632,56.7205,42688.0
2017-07-12 13:00:00,69.22,69.24,69.06,69.07,33676.0,56.7205,56.7369,56.5894,56.5976,33676.0
2017-07-12 13:30:00,69.08,69.12,68.92,68.96,20740.0,56.6058,56.6386,56.4747,56.5075,20740.0
2017-07-12 14:00:00,69.0,69.21,68.91,68.99,64367.0,56.5402,56.7123,56.4665,56.532,64367.0
2017-07-12 14:30:00,68.99,69.3,68.95,69.2,48672.0,56.532,56.7861,56.4993,56.7041,48672.0
2017-07-12 15:00:00,69.19,69.31,69.1,69.11,44573.0,56.6959,56.7943,56.6222,56.6304,44573.0
2017-07-12 15:30:00,69.09,69.14,68.97,69.02,117313.0,56.614,56.655,56.5157,56.5566,117313.0
2017-07-13 09:30:00,69.05,69.12,68.44,68.7,24214.0,56.5812,56.6386,56.0814,56.2944,24214.0
2017-07-13 10:00:00,68.74,68.77,68.27,68.42,51524.0,56.3272,56.3518,55.9421,56.065,51524.0
2017-07-13 10:30:00,68.36,68.81,68.3,68.66,41828.0,56.0158,56.3845,55.9666,56.2616,41828.0
2017-07-13 11:00:00,68.66,69.06,68.63,69.06,24209.0,56.2616,56.5894,56.2371,56.5894,24209.0
2017-07-13 11:30:00,69.08,69.28,69.08,69.28,21523.0,56.6058,56.7697,56.6058,56.7697,21523.0
2017-07-13 12:00:00,69.28,69.47,69.12,69.45,34238.0,56.7697,56.9254,56.6386,56.909,34238.0
2017-07-13 12:30:00,69.42,69.48,69.21,69.21,19363.0,56.8844,56.9336,56.7123,56.7123,19363.0
2017-07-13 13:00:00,69.23,69.4,69.18,69.31,13799.0,56.7287,56.868,56.6877,56.7943,13799.0
2017-07-13 13:30:00,69.29,69.44,69.27,69.31,12035.0,56.7779,56.9008,56.7615,56.7943,12035.0
2017-07-13 14:00:00,69.31,69.44,69.28,69.33,17051.0,56.7943,56.9008,56.7697,56.8106,17051.0
2017-07-13 14:30:00,69.37,69.44,69.26,69.44,26289.0,56.8434,56.9008,56.7533,56.9008,26289.0
2017-07-13 15:00:00,69.41,69.5,69.28,69.37,37706.0,56.8762,56.9499,56.7697,56.8434,37706.0
2017-07-13 15:30:00,69.38,69.75,69.37,69.68,124044.0,56.8516,57.1548,56.8434,57.0974,124044.0
2017-07-14 09:30:00,69.87,70.15,69.51,69.63,21759.0,57.2531,57.4826,56.9581,57.0565,21759.0
2017-07-14 10:00:00,69.64,70.07,69.56,70.02,36425.0,57.0647,57.417,56.9991,57.376,36425.0
2017-07-14 10:30:00,70.03,70.14,69.9,69.99,22194.0,57.3842,57.4744,57.2777,57.3515,22194.0
2017-07-14 11:00:00,69.97,70.17,69.82,70.13,14246.0,57.3351,57.499,57.2122,57.4662,14246.0
2017-07-14 11:30:00,70.15,70.29,70.14,70.25,13649.0,57.4826,57.5973,57.4744,57.5645,13649.0
2017-07-14 12:00:00,70.28,70.29,70.09,70.13,7606.0,57.5891,57.5973,57.4334,57.4662,7606.0
2017-07-14 12:30:00,70.16,70.37,70.16,70.33,6871.0,57.4908,57.6628,57.4908,57.6301,6871.0
2017-07-14 13:00:00,70.32,70.44,70.27,70.41,8502.0,57.6219,57.7202,57.5809,57.6956,8502.0
2017-07-14 13:30:00,70.4,70.49,70.28,70.49,9745.0,57.6874,57.7612,57.5891,57.7612,9745.0
2017-07-14 14:00:00,70.49,70.52,70.4,70.51,14171.0,57.7612,57.7858,57.6874,57.7776,14171.0
2017-07-14 14:30:00,70.55,70.59,70.45,70.46,11137.0,57.8103,57.8431,57.7284,57.7366,11137.0
2017-07-14 15:00:00,70.45,70.49,70.37,70.49,21343.0,57.7284,57.7612,57.6628,57.7612,21343.0
2017-07-14 15:30:00,70.46,70.57,70.2,70.28,70572.0,57.7366,57.8267,57.5235,57.5891,70572.0
2017-07-17 09:30:00,70.36,70.59,69.8,70.47,22811.0,57.6547,57.8431,57.1958,57.7448,22811.0
2017-07-17 10:00:00,70.39,70.68,70.32,70.59,44408.0,57.6792,57.9169,57.6219,57.8431,44408.0
2017-07-17 10:30:00,70.62,70.74,70.46,70.7,23110.0,57.8677,57.966,57.7366,57.9333,23110.0
2017-07-17 11:00:00,70.73,70.86,70.64,70.79,15963.0,57.9578,58.0644,57.8841,58.007,15963.0
2017-07-17 11:30:00,70.77,70.77,70.55,70.68,7567.0,57.9906,57.9906,57.8103,57.9169,7567.0
2017-07-17 12:00:00,70.68,70.68,70.55,70.67,6921.0,57.9169,57.9169,57.8103,57.9087,6921.0
2017-07-17 12:30:00,70.72,70.8,70.68,70.74,12326.0,57.9496,58.0152,57.9169,57.966,12326.0
2017-07-17 13:00:00,70.72,70.8,70.69,70.75,14397.0,57.9496,58.0152,57.9251,57.9742,14397.0
2017-07-17 13:30:00,70.72,70.8,70.63,70.71,19489.0,57.9496,58.0152,57.8759,57.9415,19489.0
2017-07-17 14:00:00,70.7,70.76,70.62,70.71,23218.0,57.9333,57.9824,57.8677,57.9415,23218.0
2017-07-17 14:30:00,70.73,70.76,70.52,70.54,32990.0,57.9578,57.9824,57.7858,57.8022,32990.0
2017-07-17 15:00:00,70.53,70.58,70.49,70.49,13734.0,57.794,57.8349,57.7612,57.7612,13734.0
2017-07-17 15:30:00,70.49,70.54,70.44,70.46,107904.0,57.7612,57.8022,57.7202,57.7366,107904.0
2017-07-18 09:30:00,70.42,70.52,69.83,70.22,68850.0,57.7038,57.7858,57.2204,57.5399,68850.0
2017-07-18 10:00:00,70.19,70.28,70.1,70.15,16716.0,57.5154,57.5891,57.4416,57.4826,16716.0
2017-07-18 10:30:00,70.13,70.16,69.72,70.06,27480.0,57.4662,57.4908,57.1302,57.4088,27480.0
2017-07-18 11:00:00,70.1,70.28,69.92,70.23,54696.0,57.4416,57.5891,57.2941,57.5481,54696.0
2017-07-18 11:30:00,70.25,70.3,70.06,70.13,13200.0,57.5645,57.6055,57.4088,57.4662,13200.0
2017-07-18 12:00:00,70.16,70.23,70.11,70.15,10800.0,57.4908,57.5481,57.4498,57.4826,10800.0
2017-07-18 12:30:00,70.18,70.22,70.07,70.17,7843.0,57.5072,57.5399,57.417,57.499,7843.0
2017-07-18 13:00:00,70.13,70.21,70.04,70.14,9363.0,57.4662,57.5317,57.3924,57.4744,9363.0
2017-07-18 13:30:00,70.13,70.24,70.1,70.17,20355.0,57.4662,57.5563,57.4416,57.499,20355.0
2017-07-18 14:00:00,70.19,70.21,70.11,70.16,26695.0,57.5154,57.5317,57.4498,57.4908,26695.0
2017-07-18 14:30:00,70.17,70.35,70.13,70.3,35988.0,57.499,57.6465,57.4662,57.6055,35988.0
2017-07-18 15:00:00,70.3,70.58,70.27,70.58,36154.0,57.6055,57.8349,57.5809,57.8349,36154.0
2017-07-18 15:30:00,70.59,70.6,70.44,70.56,101940.0,57.8431,57.8513,57.7202,57.8185,101940.0
2017-07-19 09:30:00,71.0,71.0,70.47,70.82,27133.0,58.1791,58.1791,57.7448,58.0316,27133.0
2017-07-19 10:00:00,70.82,70.91,70.73,70.77,28311.0,58.0316,58.1053,57.9578,57.9906,28311.0
2017-07-19 10:30:00,70.76,70.94,70.75,70.88,50318.0,57.9824,58.1299,57.9742,58.0808,50318.0
2017-07-19 11:00:00,70.86,70.95,70.82,70.95,16522.0,58.0644,58.1381,58.0316,58.1381,16522.0
2017-07-19 11:30:00,70.96,71.14,70.96,71.1,29536.0,58.1463,58.2938,58.1463,58.261,29536.0
2017-07-19 12:00:00,71.11,71.15,70.96,70.96,16579.0,58.2692,58.302,58.1463,58.1463,16579.0
2017-07-19 12:30:00,70.95,71.06,70.85,71.01,15390.0,58.1381,58.2283,58.0562,58.1873,15390.0
2017-07-19 13:00:00,71.03,71.09,71.0,71.06,9903.0,58.2037,58.2528,58.1791,58.2283,9903.0
2017-07-19 13:30:00,71.05,71.16,70.99,71.08,19631.0,58.2201,58.3102,58.1709,58.2446,19631.0
2017-07-19 14:00:00,71.09,71.21,71.08,71.12,17129.0,58.2528,58.3512,58.2446,58.2774,17129.0
2017-07-19 14:30:00,71.13,71.31,71.13,71.31,15437.0,58.2856,58.4331,58.2856,58.4331,15437.0
2017-07-19 15:00:00,71.26,71.46,71.24,71.44,15763.0,58.3921,58.556,58.3757,58.5396,15763.0
2017-07-19 15:30:00,71.43,71.51,71.41,71.48,73462.0,58.5314,58.597,58.515,58.5724,73462.0
2017-07-20 09:30:00,71.6,71.6,71.02,71.35,39941.0,58.6707,58.6707,58.1955,58.4659,39941.0
2017-07-20 10:00:00,71.35,71.49,71.22,71.39,11106.0,58.4659,58.5806,58.3594,58.4987,11106.0
2017-07-20 10:30:00,71.34,71.61,71.17,71.46,17965.0,58.4577,58.6789,58.3184,58.556,17965.0
2017-07-20 11:00:00,71.44,71.51,71.3,71.32,7904.0,58.5396,58.597,58.4249,58.4413,7904.0
2017-07-20 11:30:00,71.36,71.49,71.21,71.45,12491.0,58.4741,58.5806,58.3512,58.5478,12491.0
2017-07-20 12:00:00,71.44,71.59,71.37,71.42,5900.0,58.5396,58.6625,58.4823,58.5232,5900.0
2017-07-20 12:30:00,71.49,71.59,71.41,71.58,7426.0,58.5806,58.6625,58.515,58.6544,7426.0
2017-07-20 13:00:00,71.61,71.72,71.56,71.59,12904.0,58.6789,58.7691,58.638,58.6625,12904.0
2017-07-20 13:30:00,71.61,71.68,71.38,71.4,8659.0,58.6789,58.7363,58.4905,58.5069,8659.0
2017-07-20 14:00:00,71.41,71.46,71.24,71.28,12203.0,58.515,58.556,58.3757,58.4085,12203.0
2017-07-20 14:30:00,71.31,71.44,71.31,71.41,13883.0,58.4331,58.5396,58.4331,58.515,13883.0
2017-07-20 15:00:00,71.4,71.56,71.4,71.49,41578.0,58.5069,58.638,58.5069,58.5806,41578.0
2017-07-20 15:30:00,71.5,71.59,71.48,71.56,87280.0,58.5888,58.6625,58.5724,58.638,87280.0
2017-07-21 09:30:00,71.25,71.43,71.02,71.26,34398.0,58.3839,58.5314,58.1955,58.3921,34398.0
2017-07-21 10:00:00,71.2,71.39,71.13,71.35,29887.0,58.343,58.4987,58.2856,58.4659,29887.0
2017-07-21 10:30:00,71.31,71.57,71.25,71.46,31850.0,58.4331,58.6462,58.3839,58.556,31850.0
2017-07-21 11:00:00,71.46,71.8,71.39,71.73,27125.0,58.556,58.8346,58.4987,58.7773,27125.0
2017-07-21 11:30:00,71.75,72.0,71.66,71.96,29762.0,58.7937,58.9985,58.7199,58.9657,29762.0
2017-07-21 12:00:00,71.97,71.99,71.82,71.85,20460.0,58.9739,58.9903,58.851,58.8756,20460.0
2017-07-21 12:30:00,71.85,71.96,71.8,71.84,12074.0,58.8756,58.9657,58.8346,58.8674,12074.0
2017-07-21 13:00:00,71.85,71.98,71.82,71.83,19081.0,58.8756,58.9821,58.851,58.8592,19081.0
2017-07-21 13:30:00,71.8,71.81,71.65,71.75,16348.0,58.8346,58.8428,58.7117,58.7937,16348.0
2017-07-21 14:00:00,71.74,71.79,71.62,71.79,19823.0,58.7855,58.8264,58.6871,58.8264,19823.0
2017-07-21 14:30:00,71.79,71.79,71.66,71.72,24463.0,58.8264,58.8264,58.7199,58.7691,24463.0
2017-07-21 15:00:00,71.73,71.77,71.66,71.69,24515.0,58.7773,58.81,58.7199,58.7445,24515.0
2017-07-21 15:30:00,71.69,71.87,71.68,71.83,113238.0,58.7445,58.892,58.7363,58.8592,113238.0
2017-07-24 09:30:00,71.82,71.95,71.42,71.44,21840.0,58.851,58.9575,58.5232,58.5396,21840.0
2017-07-24 10:00:00,71.44,71.45,71.23,71.39,22784.0,58.5396,58.5478,58.3676,58.4987,22784.0
2017-07-24 10:30:00,71.37,71.6,71.32,71.39,10150.0,58.4823,58.6707,58.4413,58.4987,10150.0
2017-07-24 11:00:00,71.34,71.74,71.34,71.65,34949.0,58.4577,58.7855,58.4577,58.7117,34949.0
2017-07-24 11:30:00,71.65,71.84,71.63,71.8,15229.0,58.7117,58.8674,58.6953,58.8346,15229.0
2017-07-24 12:00:00,71.76,71.78,71.63,71.69,7961.0,58.8018,58.8182,58.6953,58.7445,7961.0
2017-07-24 12:30:00,71.7,71.79,71.62,71.75,13405.0,58.7527,58.8264,58.6871,58.7937,13405.0
2017-07-24 13:00:00,71.76,71.76,71.64,71.69,12038.0,58.8018,58.8018,58.7035,58.7445,12038.0
2017-07-24 13:30:00,71.67,71.75,71.62,71.74,11326.0,58.7281,58.7937,58.6871,58.7855,11326.0
2017-07-24 14:00:00,71.73,71.75,71.64,71.64,13172.0,58.7773,58.7937,58.7035,58.7035,13172.0
2017-07-24 14:30:00,71.66,71.74,71.64,71.73,11375.0,58.7199,58.7855,58.7035,58.7773,11375.0
2017-07-24 15:00:00,71.77,71.9,71.77,71.85,30176.0,58.81,58.9166,58.81,58.8756,30176.0
2017-07-24 15:30:00,71.87,71.9,71.72,71.73,68438.0,58.892,58.9166,58.7691,58.7773,68438.0
2017-07-25 09:30:00,72.27,72.32,71.73,71.8,84549.0,59.2198,59.2607,58.7773,58.8346,84549.0
2017-07-25 10:00:00,71.78,71.91,71.47,71.56,42651.0,58.8182,58.9248,58.5642,58.638,42651.0
2017-07-25 10:30:00,71.64,72.0,71.63,71.67,41540.0,58.7035,58.9985,58.6953,58.7281,41540.0
2017-07-25 11:00:00,71.73,71.96,71.58,71.91,36932.0,58.7773,58.9657,58.6544,58.9248,36932.0
2017-07-25 11:30:00,71.91,72.0,71.77,71.83,34317.0,58.9248,58.9985,58.81,58.8592,34317.0
2017-07-25 12:00:00,71.83,71.99,71.81,71.82,16515.0,58.8592,58.9903,58.8428,58.851,16515.0
2017-07-25 12:30:00,71.84,71.95,71.82,71.89,12215.0,58.8674,58.9575,58.851,58.9084,12215.0
2017-07-25 13:00:00,71.9,71.92,71.75,71.8,9305.0,58.9166,58.933,58.7937,58.8346,9305.0
2017-07-25 13:30:00,71.8,71.88,71.79,71.84,12244.0,58.8346,58.9002,58.8264,58.8674,12244.0
2017-07-25 14:00:00,71.83,71.85,71.72,71.85,19477.0,58.8592,58.8756,58.7691,58.8756,19477.0
2017-07-25 14:30:00,71.84,71.95,71.83,71.95,24629.0,58.8674,58.9575,58.8592,58.9575,24629.0
2017-07-25 15:00:00,71.95,71.98,71.88,71.92,27466.0,58.9575,58.9821,58.9002,58.933,27466.0
2017-07-25 15:30:00,71.94,72.0,71.84,71.86,108742.0,58.9493,58.9985,58.8674,58.8838,108742.0
2017-07-26 09:30:00,71.85,71.91,71.26,71.75,39100.0,58.8756,58.9248,58.3921,58.7937,39100.0
2017-07-26 10:00:00,71.77,71.82,71.65,71.72,27387.0,58.81,58.851,58.7117,58.7691,27387.0
2017-07-26 10:30:00,71.75,71.88,71.67,71.83,19178.0,58.7937,58.9002,58.7281,58.8592,19178.0
2017-07-26 11:00:00,71.87,71.89,71.77,71.82,32443.0,58.892,58.9084,58.81,58.851,32443.0
2017-07-26 11:30:00,71.84,71.91,71.66,71.66,24912.0,58.8674,58.9248,58.7199,58.7199,24912.0
2017-07-26 12:00:00,71.65,71.91,71.56,71.81,37250.0,58.7117,58.9248,58.638,58.8428,37250.0
2017-07-26 12:30:00,71.75,71.8,71.69,71.72,34439.0,58.7937,58.8346,58.7445,58.7691,34439.0
2017-07-26 13:00:00,71.75,71.75,71.67,71.67,23496.0,58.7937,58.7937,58.7281,58.7281,23496.0
2017-07-26 13:30:00,71.68,71.75,71.65,71.72,14146.0,58.7363,58.7937,58.7117,58.7691,14146.0
2017-07-26 14:00:00,71.72,71.9,71.7,71.7,36611.0,58.7691,58.9166,58.7527,58.7527,36611.0
2017-07-26 14:30:00,71.73,71.85,71.71,71.77,73000.0,58.7773,58.8756,58.7609,58.81,73000.0
2017-07-26 15:00:00,71.78,71.82,71.72,71.82,51177.0,58.8182,58.851,58.7691,58.851,51177.0
2017-07-26 15:30:00,71.83,71.83,71.4,71.81,152427.0,58.8592,58.8592,58.5069,58.8428,152427.0
2017-07-27 09:30:00,73.07,73.97,70.55,70.78,108604.0,59.8753,60.6128,57.8103,57.9988,108604.0
2017-07-27 10:00:00,70.77,71.95,70.77,71.43,60255.0,57.9906,58.9575,57.9906,58.5314,60255.0
2017-07-27 10:30:00,71.43,71.64,70.95,71.18,43521.0,58.5314,58.7035,58.1381,58.3266,43521.0
2017-07-27 11:00:00,71.14,71.46,70.96,70.98,26156.0,58.2938,58.556,58.1463,58.1627,26156.0
2017-07-27 11:30:00,70.98,71.28,70.89,70.96,27951.0,58.1627,58.4085,58.0889,58.1463,27951.0
2017-07-27 12:00:00,70.98,71.0,70.77,70.97,15606.0,58.1627,58.1791,57.9906,58.1545,15606.0
2017-07-27 12:30:00,70.98,71.36,70.96,71.24,31951.0,58.1627,58.4741,58.1463,58.3757,31951.0
2017-07-27 13:00:00,71.27,71.4,71.09,71.25,50913.0,58.4003,58.5069,58.2528,58.3839,50913.0
2017-07-27 13:30:00,71.26,71.65,71.2,71.42,75409.0,58.3921,58.7117,58.343,58.5232,75409.0
2017-07-27 14:00:00,71.46,72.06,71.43,72.06,66063.0,58.556,59.0477,58.5314,59.0477,66063.0
2017-07-27 14:30:00,72.07,72.13,71.7,72.01,106465.0,59.0559,59.105,58.7527,59.0067,106465.0
2017-07-27 15:00:00,72.02,72.02,71.72,71.93,44549.0,59.0149,59.0149,58.7691,58.9411,44549.0
2017-07-27 15:30:00,71.94,72.29,71.93,72.23,132356.0,58.9493,59.2361,58.9411,59.187,132356.0
2017-07-28 09:30:00,72.42,72.5,71.84,72.19,36757.0,59.3427,59.4082,58.8674,59.1542,36757.0
2017-07-28 10:00:00,72.18,72.58,72.17,72.31,16322.0,59.146,59.4738,59.1378,59.2525,16322.0
2017-07-28 10:30:00,72.29,72.4,72.02,72.07,18110.0,59.2361,59.3263,59.0149,59.0559,18110.0
2017-07-28 11:00:00,72.07,72.13,71.87,71.87,14797.0,59.0559,59.105,58.892,58.892,14797.0
2017-07-28 11:30:00,71.84,71.98,71.64,71.67,17827.0,58.8674,58.9821,58.7035,58.7281,17827.0
2017-07-28 12:00:00,71.71,71.72,71.39,71.41,15693.0,58.7609,58.7691,58.4987,58.515,15693.0
2017-07-28 12:30:00,71.42,71.44,71.3,71.39,14174.0,58.5232,58.5396,58.4249,58.4987,14174.0
2017-07-28 13:00:00,71.42,71.44,71.21,71.26,12989.0,58.5232,58.5396,58.3512,58.3921,12989.0
2017-07-28 13:30:00,71.33,71.46,71.26,71.36,14233.0,58.4495,58.556,58.3921,58.4741,14233.0
2017-07-28 14:00:00,71.34,71.49,71.26,71.49,15312.0,58.4577,58.5806,58.3921,58.5806,15312.0
2017-07-28 14:30:00,71.47,71.55,71.39,71.52,15606.0,58.5642,58.6298,58.4987,58.6052,15606.0
2017-07-28 15:00:00,71.53,71.73,71.44,71.57,23466.0,58.6134,58.7773,58.5396,58.6462,23466.0
2017-07-28 15:30:00,71.58,71.97,71.56,71.93,119510.0,58.6544,58.9739,58.638,58.9411,119510.0
2017-07-31 09:30:00,72.36,72.55,72.0,72.2,60082.0,59.2935,59.4492,58.9985,59.1624,60082.0
2017-07-31 10:00:00,72.22,72.27,71.9,72.04,16183.0,59.1788,59.2198,58.9166,59.0313,16183.0
2017-07-31 10:30:00,72.17,72.17,71.88,71.9,11711.0,59.1378,59.1378,58.9002,58.9166,11711.0
2017-07-31 11:00:00,71.94,72.11,71.86,72.0,16542.0,58.9493,59.0886,58.8838,58.9985,16542.0
2017-07-31 11:30:00,72.05,72.21,72.0,72.1,16000.0,59.0395,59.1706,58.9985,59.0805,16000.0
2017-07-31 12:00:00,72.12,72.12,71.87,71.87,9621.0,59.0968,59.0968,58.892,58.892,9621.0
2017-07-31 12:30:00,71.89,72.29,71.88,72.29,15545.0,58.9084,59.2361,58.9002,59.2361,15545.0
2017-07-31 13:00:00,72.25,72.28,72.15,72.2,24337.0,59.2034,59.2279,59.1214,59.1624,24337.0
2017-07-31 13:30:00,72.17,72.2,72.01,72.19,23684.0,59.1378,59.1624,59.0067,59.1542,23684.0
2017-07-31 14:00:00,72.17,72.23,72.08,72.17,20578.0,59.1378,59.187,59.0641,59.1378,20578.0
2017-07-31 14:30:00,72.17,72.32,72.14,72.32,23701.0,59.1378,59.2607,59.1132,59.2607,23701.0
2017-07-31 15:00:00,72.33,72.33,72.14,72.25,28170.0,59.2689,59.2689,59.1132,59.2034,28170.0
2017-07-31 15:30:00,72.26,72.35,72.11,72.12,95234.0,59.2116,59.2853,59.0886,59.0968,95234.0
2017-08-01 09:30:00,72.4,72.56,72.1,72.26,18965.0,59.3263,59.4574,59.0805,59.2116,18965.0
2017-08-01 10:00:00,72.31,72.4,72.14,72.17,25869.0,59.2525,59.3263,59.1132,59.1378,25869.0
2017-08-01 10:30:00,72.19,72.22,71.93,71.94,37698.0,59.1542,59.1788,58.9411,58.9493,37698.0
2017-08-01 11:00:00,71.9,72.0,71.53,71.6,36443.0,58.9166,58.9985,58.6134,58.6707,36443.0
2017-08-01 11:30:00,71.58,71.93,71.56,71.72,24072.0,58.6544,58.9411,58.638,58.7691,24072.0
2017-08-01 12:00:00,71.73,71.74,71.57,71.68,22886.0,58.7773,58.7855,58.6462,58.7363,22886.0
2017-08-01 12:30:00,71.68,71.81,71.68,71.77,13997.0,58.7363,58.8428,58.7363,58.81,13997.0
2017-08-01 13:00:00,71.8,71.97,71.79,71.97,13518.0,58.8346,58.9739,58.8264,58.9739,13518.0
2017-08-01 13:30:00,71.99,72.0,71.82,71.94,11519.0,58.9903,58.9985,58.851,58.9493,11519.0
2017-08-01 14:00:00,71.96,72.0,71.79,71.79,11984.0,58.9657,58.9985,58.8264,58.8264,11984.0
2017-08-01 14:30:00,71.8,71.92,71.62,71.88,41111.0,58.8346,58.933,58.6871,58.9002,41111.0
2017-08-01 15:00:00,71.88,71.91,71.68,71.8,40664.0,58.9002,58.9248,58.7363,58.8346,40664.0
2017-08-01 15:30:00,71.78,71.95,71.68,71.9,91073.0,58.8182,58.9575,58.7363,58.9166,91073.0
2017-08-02 09:30:00,71.88,72.58,71.88,72.13,30783.0,58.9002,59.4738,58.9002,59.105,30783.0
2017-08-02 10:00:00,72.1,72.23,71.65,71.68,10333.0,59.0805,59.187,58.7117,58.7363,10333.0
2017-08-02 10:30:00,71.79,71.79,71.5,71.51,15787.0,58.8264,58.8264,58.5888,58.597,15787.0
2017-08-02 11:00:00,71.5,71.64,71.47,71.48,16383.0,58.5888,58.7035,58.5642,58.5724,16383.0
2017-08-02 11:30:00,71.51,71.55,71.28,71.35,20396.0,58.597,58.6298,58.4085,58.4659,20396.0
2017-08-02 12:00:00,71.36,71.41,71.25,71.25,15002.0,58.4741,58.515,58.3839,58.3839,15002.0
2017-08-02 12:30:00,71.25,71.49,71.21,71.48,7499.0,58.3839,58.5806,58.3512,58.5724,7499.0
2017-08-02 13:00:00,71.46,71.7,71.43,71.66,7090.0,58.556,58.7527,58.5314,58.7199,7090.0
2017-08-02 13:30:00,71.67,71.86,71.65,71.81,24857.0,58.7281,58.8838,58.7117,58.8428,24857.0
2017-08-02 14:00:00,71.82,72.09,71.8,72.04,34525.0,58.851,59.0723,58.8346,59.0313,34525.0
2017-08-02 14:30:00,72.05,72.1,71.97,72.01,19361.0,59.0395,59.0805,58.9739,59.0067,19361.0
2017-08-02 15:00:00,72.05,72.07,71.93,72.02,23678.0,59.0395,59.0559,58.9411,59.0149,23678.0
2017-08-02 15:30:00,72.03,72.17,71.97,72.15,77133.0,59.0231,59.1378,58.9739,59.1214,77133.0
2017-08-03 09:30:00,72.08,72.37,71.87,72.37,20979.0,59.0641,59.3017,58.892,59.3017,20979.0
2017-08-03 10:00:00,72.34,72.39,71.97,72.09,15320.0,59.2771,59.3181,58.9739,59.0723,15320.0
2017-08-03 10:30:00,72.11,72.18,71.71,71.9,23247.0,59.0886,59.146,58.7609,58.9166,23247.0
2017-08-03 11:00:00,71.9,71.9,71.59,71.67,29639.0,58.9166,58.9166,58.6625,58.7281,29639.0
2017-08-03 11:30:00,71.66,71.76,71.55,71.64,16011.0,58.7199,58.8018,58.6298,58.7035,16011.0
2017-08-03 12:00:00,71.63,71.78,71.57,71.74,10443.0,58.6953,58.8182,58.6462,58.7855,10443.0
2017-08-03 12:30:00,71.75,71.87,71.57,71.82,18973.0,58.7937,58.892,58.6462,58.851,18973.0
2017-08-03 13:00:00,71.85,71.86,71.72,71.75,7351.0,58.8756,58.8838,58.7691,58.7937,7351.0
2017-08-03 13:30:00,71.73,71.92,71.71,71.85,8739.0,58.7773,58.933,58.7609,58.8756,8739.0
2017-08-03 14:00:00,71.86,71.98,71.78,71.98,17481.0,58.8838,58.9821,58.8182,58.9821,17481.0
2017-08-03 14:30:00,71.99,72.1,71.83,72.01,33599.0,58.9903,59.0805,58.8592,59.0067,33599.0
2017-08-03 15:00:00,72.0,72.14,71.9,72.0,39921.0,58.9985,59.1132,58.9166,58.9985,39921.0
2017-08-03 15:30:00,72.0,72.24,71.82,72.19,105094.0,58.9985,59.1952,58.851,59.1542,105094.0
2017-08-04 09:30:00,72.3,72.35,71.97,72.08,20589.0,59.2443,59.2853,58.9739,59.0641,20589.0
2017-08-04 10:00:00,72.08,72.53,72.08,72.52,10774.0,59.0641,59.4328,59.0641,59.4246,10774.0
2017-08-04 10:30:00,72.48,72.5,72.25,72.44,10644.0,59.3918,59.4082,59.2034,59.3591,10644.0
2017-08-04 11:00:00,72.42,72.43,72.19,72.21,13237.0,59.3427,59.3509,59.1542,59.1706,13237.0
2017-08-04 11:30:00,72.19,72.3,72.04,72.04,24406.0,59.1542,59.2443,59.0313,59.0313,24406.0
2017-08-04 12:00:00,72.08,72.08,71.92,71.95,24481.0,59.0641,59.0641,58.933,58.9575,24481.0
2017-08-04 12:30:00,71.92,72.0,71.91,71.91,8300.0,58.933,58.9985,58.9248,58.9248,8300.0
2017-08-04 13:00:00,71.9,72.03,71.9,71.98,6404.0,58.9166,59.0231,58.9166,58.9821,6404.0
2017-08-04 13:30:00,71.95,72.03,71.81,72.01,24582.0,58.9575,59.0231,58.8428,59.0067,24582.0
2017-08-04 14:00:00,72.0,72.0,71.84,71.9,33619.0,58.9985,58.9985,58.8674,58.9166,33619.0
2017-08-04 14:30:00,71.9,71.98,71.81,71.84,35251.0,58.9166,58.9821,58.8428,58.8674,35251.0
2017-08-04 15:00:00,71.85,72.05,71.8,71.99,23511.0,58.8756,59.0395,58.8346,58.9903,23511.0
2017-08-04 15:30:00,71.98,72.0,71.85,71.88,62146.0,58.9821,58.9985,58.8756,58.9002,62146.0
2017-08-07 09:30:00,71.92,72.02,71.71,71.76,15997.0,58.933,59.0149,58.7609,58.8018,15997.0
2017-08-07 10:00:00,71.77,71.96,71.65,71.72,36467.0,58.81,58.9657,58.7117,58.7691,36467.0
2017-08-07 10:30:00,71.72,71.78,71.55,71.66,12343.0,58.7691,58.8182,58.6298,58.7199,12343.0
2017-08-07 11:00:00,71.65,71.75,71.56,71.74,13288.0,58.7117,58.7937,58.638,58.7855,13288.0
2017-08-07 11:30:00,71.74,71.97,71.72,71.85,17191.0,58.7855,58.9739,58.7691,58.8756,17191.0
2017-08-07 12:00:00,71.85,71.85,71.65,71.67,15248.0,58.8756,58.8756,58.7117,58.7281,15248.0
2017-08-07 12:30:00,71.66,71.68,71.47,71.63,20452.0,58.7199,58.7363,58.5642,58.6953,20452.0
2017-08-07 13:00:00,71.62,71.72,71.5,71.54,13649.0,58.6871,58.7691,58.5888,58.6216,13649.0
2017-08-07 13:30:00,71.55,71.62,71.49,71.51,22922.0,58.6298,58.6871,58.5806,58.597,22922.0
2017-08-07 14:00:00,71.52,71.55,71.37,71.45,14027.0,58.6052,58.6298,58.4823,58.5478,14027.0
2017-08-07 14:30:00,71.45,71.51,71.42,71.43,17109.0,58.5478,58.597,58.5232,58.5314,17109.0
2017-08-07 15:00:00,71.43,71.58,71.39,71.44,24867.0,58.5314,58.6544,58.4987,58.5396,24867.0
2017-08-07 15:30:00,71.45,71.51,71.31,71.31,63587.0,58.5478,58.597,58.4331,58.4331,63587.0
2017-08-08 09:30:00,71.19,72.65,71.13,72.37,35267.0,58.3348,59.5311,58.2856,59.3017,35267.0
2017-08-08 10:00:00,72.44,72.77,72.29,72.69,22297.0,59.3591,59.6295,59.2361,59.5639,22297.0
2017-08-08 10:30:00,72.69,72.95,72.62,72.86,13325.0,59.5639,59.777,59.5066,59.7032,13325.0
2017-08-08 11:00:00,72.91,73.15,72.83,73.01,23281.0,59.7442,59.9408,59.6786,59.8261,23281.0
2017-08-08 11:30:00,73.0,73.24,72.92,73.16,29151.0,59.8179,60.0146,59.7524,59.949,29151.0
2017-08-08 12:00:00,73.21,73.3,73.12,73.19,20896.0,59.99,60.0638,59.9163,59.9736,20896.0
2017-08-08 12:30:00,73.21,73.25,72.97,73.03,11809.0,59.99,60.0228,59.7933,59.8425,11809.0
2017-08-08 13:00:00,73.03,73.22,72.99,73.01,12753.0,59.8425,59.9982,59.8097,59.8261,12753.0
2017-08-08 13:30:00,72.98,73.19,72.96,73.19,11614.0,59.8015,59.9736,59.7852,59.9736,11614.0
2017-08-08 14:00:00,73.15,73.2,72.97,73.13,14000.0,59.9408,59.9818,59.7933,59.9245,14000.0
2017-08-08 14:30:00,73.18,73.26,73.04,73.07,21834.0,59.9654,60.031,59.8507,59.8753,21834.0
2017-08-08 15:00:00,73.08,73.15,72.8,72.9,40793.0,59.8835,59.9408,59.654,59.736,40793.0
2017-08-08 15:30:00,72.9,72.93,72.74,72.89,96857.0,59.736,59.7606,59.6049,59.7278,96857.0
2017-08-09 09:30:00,72.54,72.81,72.39,72.57,34048.0,59.441,59.6622,59.3181,59.4656,34048.0
2017-08-09 10:00:00,72.66,72.66,72.38,72.48,28864.0,59.5393,59.5393,59.3099,59.3918,28864.0
2017-08-09 10:30:00,72.46,72.87,72.46,72.7,21372.0,59.3754,59.7114,59.3754,59.5721,21372.0
2017-08-09 11:00:00,72.68,72.69,72.41,72.41,35896.0,59.5557,59.5639,59.3345,59.3345,35896.0
2017-08-09 11:30:00,72.43,72.76,72.39,72.73,15020.0,59.3509,59.6213,59.3181,59.5967,15020.0
2017-08-09 12:00:00,72.69,72.76,72.55,72.56,12719.0,59.5639,59.6213,59.4492,59.4574,12719.0
2017-08-09 12:30:00,72.55,72.65,72.43,72.44,13999.0,59.4492,59.5311,59.3509,59.3591,13999.0
2017-08-09 13:00:00,72.48,72.57,72.45,72.53,11146.0,59.3918,59.4656,59.3672,59.4328,11146.0
2017-08-09 13:30:00,72.57,72.57,72.39,72.39,35420.0,59.4656,59.4656,59.3181,59.3181,35420.0
2017-08-09 14:00:00,72.43,72.43,72.18,72.2,19396.0,59.3509,59.3509,59.146,59.1624,19396.0
2017-08-09 14:30:00,72.2,72.29,72.13,72.25,16264.0,59.1624,59.2361,59.105,59.2034,16264.0
2017-08-09 15:00:00,72.24,72.32,72.15,72.26,26052.0,59.1952,59.2607,59.1214,59.2116,26052.0
2017-08-09 15:30:00,72.26,72.48,72.25,72.46,54561.0,59.2116,59.3918,59.2034,59.3754,54561.0
2017-08-10 09:30:00,72.16,72.62,71.95,72.0,27439.0,59.1296,59.5066,58.9575,58.9985,27439.0
2017-08-10 10:00:00,71.9,71.9,71.43,71.45,37138.0,58.9166,58.9166,58.5314,58.5478,37138.0
2017-08-10 10:30:00,71.46,71.54,71.35,71.35,26407.0,58.556,58.6216,58.4659,58.4659,26407.0
2017-08-10 11:00:00,71.34,71.47,71.16,71.2,18876.0,58.4577,58.5642,58.3102,58.343,18876.0
2017-08-10 11:30:00,71.26,71.38,71.15,71.31,12836.0,58.3921,58.4905,58.302,58.4331,12836.0
2017-08-10 12:00:00,71.28,71.3,70.51,70.6,71237.0,58.4085,58.4249,57.7776,57.8513,71237.0
2017-08-10 12:30:00,70.6,70.72,70.42,70.67,32413.0,57.8513,57.9496,57.7038,57.9087,32413.0
2017-08-10 13:00:00,70.66,70.84,70.59,70.77,38734.0,57.9005,58.048,57.8431,57.9906,38734.0
2017-08-10 13:30:00,70.76,70.77,70.59,70.6,14152.0,57.9824,57.9906,57.8431,57.8513,14152.0
2017-08-10 14:00:00,70.59,70.63,70.41,70.54,22150.0,57.8431,57.8759,57.6956,57.8022,22150.0
2017-08-10 14:30:00,70.58,70.65,70.34,70.38,36112.0,57.8349,57.8923,57.6383,57.671,36112.0
2017-08-10 15:00:00,70.38,70.46,70.2,70.23,26375.0,57.671,57.7366,57.5235,57.5481,26375.0
2017-08-10 15:30:00,70.2,70.22,69.94,69.98,107310.0,57.5235,57.5399,57.3105,57.3433,107310.0
2017-08-11 09:30:00,69.31,69.64,68.7,68.89,85681.0,56.9098,57.1808,56.4089,56.5649,85681.0
2017-08-11 10:00:00,68.85,69.42,68.74,69.11,61223.0,56.5321,57.0001,56.4418,56.7456,61223.0
2017-08-11 10:30:00,69.15,69.28,69.01,69.05,20585.0,56.7784,56.8852,56.6635,56.6963,20585.0
2017-08-11 11:00:00,69.05,69.12,68.88,69.02,23144.0,56.6963,56.7538,56.5567,56.6717,23144.0
2017-08-11 11:30:00,68.98,69.16,68.93,69.04,21867.0,56.6388,56.7866,56.5978,56.6881,21867.0
2017-08-11 12:00:00,69.01,69.15,68.9,68.91,22953.0,56.6635,56.7784,56.5731,56.5814,22953.0
2017-08-11 12:30:00,68.95,69.0,68.89,68.93,17481.0,56.6142,56.6553,56.5649,56.5978,17481.0
2017-08-11 13:00:00,68.9,69.05,68.84,68.85,23540.0,56.5731,56.6963,56.5239,56.5321,23540.0
2017-08-11 13:30:00,68.85,68.94,68.73,68.92,30659.0,56.5321,56.606,56.4336,56.5896,30659.0
2017-08-11 14:00:00,68.91,69.11,68.85,68.93,19258.0,56.5814,56.7456,56.5321,56.5978,19258.0
2017-08-11 14:30:00,68.94,69.0,68.84,68.85,22701.0,56.606,56.6553,56.5239,56.5321,22701.0
2017-08-11 15:00:00,68.88,69.06,68.85,68.99,30014.0,56.5567,56.7045,56.5321,56.647,30014.0
2017-08-11 15:30:00,68.99,69.03,68.81,68.82,74743.0,56.647,56.6799,56.4992,56.5075,74743.0
2017-08-14 09:30:00,69.52,69.87,69.43,69.65,17483.0,57.0822,57.3696,57.0083,57.189,17483.0
2017-08-14 10:00:00,69.69,69.92,69.69,69.9,12939.0,57.2218,57.4107,57.2218,57.3942,12939.0
2017-08-14 10:30:00,69.9,70.05,69.85,69.97,14414.0,57.3942,57.5174,57.3532,57.4517,14414.0
2017-08-14 11:00:00,69.97,70.04,69.89,70.04,12718.0,57.4517,57.5092,57.386,57.5092,12718.0
2017-08-14 11:30:00,70.08,70.18,70.02,70.18,11356.0,57.542,57.6241,57.4928,57.6241,11356.0
2017-08-14 12:00:00,70.18,70.25,70.09,70.09,15641.0,57.6241,57.6816,57.5502,57.5502,15641.0
2017-08-14 12:30:00,70.08,70.14,69.99,69.99,8649.0,57.542,57.5913,57.4681,57.4681,8649.0
2017-08-14 13:00:00,69.99,70.11,69.99,70.07,9228.0,57.4681,57.5667,57.4681,57.5338,9228.0
2017-08-14 13:30:00,70.03,70.07,69.99,70.01,7920.0,57.501,57.5338,57.4681,57.4846,7920.0
2017-08-14 14:00:00,70.03,70.19,70.0,70.14,11864.0,57.501,57.6324,57.4763,57.5913,11864.0
2017-08-14 14:30:00,70.15,70.18,70.04,70.11,14661.0,57.5995,57.6241,57.5092,57.5667,14661.0
2017-08-14 15:00:00,70.11,70.16,70.05,70.16,14608.0,57.5667,57.6077,57.5174,57.6077,14608.0
2017-08-14 15:30:00,70.14,70.25,70.01,70.08,96755.0,57.5913,57.6816,57.4846,57.542,96755.0
2017-08-15 09:30:00,69.89,69.89,68.58,69.79,75021.0,57.386,57.386,56.3104,57.3039,75021.0
2017-08-15 10:00:00,69.74,69.92,69.61,69.61,27298.0,57.2629,57.4107,57.1561,57.1561,27298.0
2017-08-15 10:30:00,69.69,69.7,69.15,69.16,27923.0,57.2218,57.23,56.7784,56.7866,27923.0
2017-08-15 11:00:00,69.21,69.44,69.17,69.34,11283.0,56.8277,57.0165,56.7948,56.9344,11283.0
2017-08-15 11:30:00,69.36,69.41,69.17,69.26,17332.0,56.9508,56.9919,56.7948,56.8687,17332.0
2017-08-15 12:00:00,69.29,69.48,69.27,69.37,15073.0,56.8934,57.0494,56.877,56.9591,15073.0
2017-08-15 12:30:00,69.4,69.4,69.32,69.33,3711.0,56.9837,56.9837,56.918,56.9262,3711.0
2017-08-15 13:00:00,69.28,69.29,69.2,69.28,5705.0,56.8852,56.8934,56.8195,56.8852,5705.0
2017-08-15 13:30:00,69.32,69.35,69.23,69.25,4733.0,56.918,56.9426,56.8441,56.8605,4733.0
2017-08-15 14:00:00,69.23,69.31,69.17,69.3,8076.0,56.8441,56.9098,56.7948,56.9016,8076.0
2017-08-15 14:30:00,69.32,69.36,69.19,69.27,9259.0,56.918,56.9508,56.8113,56.877,9259.0
2017-08-15 15:00:00,69.3,69.47,69.29,69.43,21321.0,56.9016,57.0412,56.8934,57.0083,21321.0
2017-08-15 15:30:00,69.44,69.68,69.41,69.53,73219.0,57.0165,57.2136,56.9919,57.0904,73219.0
2017-08-16 09:30:00,69.85,69.85,69.51,69.78,53018.0,57.3532,57.3532,57.074,57.2957,53018.0
2017-08-16 10:00:00,69.79,69.96,69.69,69.92,47109.0,57.3039,57.4435,57.2218,57.4107,47109.0
2017-08-16 10:30:00,69.93,69.93,69.68,69.82,16747.0,57.4189,57.4189,57.2136,57.3286,16747.0
2017-08-16 11:00:00,69.82,69.82,69.57,69.58,15320.0,57.3286,57.3286,57.1233,57.1315,15320.0
2017-08-16 11:30:00,69.58,69.73,69.53,69.68,9389.0,57.1315,57.2547,57.0904,57.2136,9389.0
2017-08-16 12:00:00,69.67,69.71,69.62,69.62,9489.0,57.2054,57.2382,57.1643,57.1643,9489.0
2017-08-16 12:30:00,69.64,69.72,69.57,69.58,7175.0,57.1808,57.2464,57.1233,57.1315,7175.0
2017-08-16 13:00:00,69.59,69.63,69.47,69.61,55142.0,57.1397,57.1725,57.0412,57.1561,55142.0
2017-08-16 13:30:00,69.6,69.62,69.45,69.6,18572.0,57.1479,57.1643,57.0247,57.1479,18572.0
2017-08-16 14:00:00,69.59,69.7,69.5,69.52,11503.0,57.1397,57.23,57.0658,57.0822,11503.0
2017-08-16 14:30:00,69.51,69.65,69.51,69.64,10934.0,57.074,57.189,57.074,57.1808,10934.0
2017-08-16 15:00:00,69.64,69.66,69.43,69.46,15257.0,57.1808,57.1972,57.0083,57.033,15257.0
2017-08-16 15:30:00,69.47,69.52,69.38,69.51,67530.0,57.0412,57.0822,56.9673,57.074,67530.0
2017-08-17 09:30:00,69.26,69.43,68.86,69.0,25309.0,56.8687,57.0083,56.5403,56.6553,25309.0
2017-08-17 10:00:00,68.97,69.11,68.23,68.52,28513.0,56.6306,56.7456,56.023,56.2611,28513.0
2017-08-17 10:30:00,68.54,68.82,68.52,68.54,23359.0,56.2776,56.5075,56.2611,56.2776,23359.0
2017-08-17 11:00:00,68.51,68.89,68.51,68.61,23969.0,56.2529,56.5649,56.2529,56.335,23969.0
2017-08-17 11:30:00,68.61,68.71,68.42,68.54,23622.0,56.335,56.4171,56.179,56.2776,23622.0
2017-08-17 12:00:00,68.54,68.7,68.5,68.51,27746.0,56.2776,56.4089,56.2447,56.2529,27746.0
2017-08-17 12:30:00,68.5,68.56,68.28,68.29,19825.0,56.2447,56.294,56.0641,56.0723,19825.0
2017-08-17 13:00:00,68.29,68.29,67.94,67.97,24914.0,56.0723,56.0723,55.7849,55.8095,24914.0
2017-08-17 13:30:00,68.0,68.12,67.85,67.98,22713.0,55.8342,55.9327,55.711,55.8177,22713.0
2017-08-17 14:00:00,68.01,68.04,67.86,67.95,15686.0,55.8424,55.867,55.7192,55.7931,15686.0
2017-08-17 14:30:00,67.96,68.1,67.87,68.1,14272.0,55.8013,55.9163,55.7274,55.9163,14272.0
2017-08-17 15:00:00,68.08,68.08,67.87,67.93,18788.0,55.8999,55.8999,55.7274,55.7767,18788.0
2017-08-17 15:30:00,67.92,68.03,67.8,67.82,82847.0,55.7685,55.8588,55.6699,55.6864,82847.0
2017-08-18 09:30:00,66.08,66.51,64.36,64.48,199268.0,54.2577,54.6107,52.8454,52.9439,199268.0
2017-08-18 10:00:00,64.48,65.32,64.46,65.06,76772.0,52.9439,53.6336,52.9275,53.4202,76772.0
2017-08-18 10:30:00,65.05,66.43,64.96,66.35,124660.0,53.4119,54.5451,53.3381,54.4794,124660.0
2017-08-18 11:00:00,66.37,66.9,66.29,66.7,60917.0,54.4958,54.931,54.4301,54.7667,60917.0
2017-08-18 11:30:00,66.66,67.08,66.64,66.77,35497.0,54.7339,55.0788,54.7175,54.8242,35497.0
2017-08-18 12:00:00,66.73,66.74,66.53,66.63,21884.0,54.7914,54.7996,54.6272,54.7093,21884.0
2017-08-18 12:30:00,66.64,66.93,66.63,66.91,14445.0,54.7175,54.9556,54.7093,54.9392,14445.0
2017-08-18 13:00:00,66.91,66.95,66.63,66.64,19378.0,54.9392,54.972,54.7093,54.7175,19378.0
2017-08-18 13:30:00,66.64,67.07,66.59,66.88,45727.0,54.7175,55.0706,54.6764,54.9145,45727.0
2017-08-18 14:00:00,66.86,66.96,66.75,66.86,15845.0,54.8981,54.9802,54.8078,54.8981,15845.0
2017-08-18 14:30:00,66.84,66.95,66.84,66.88,17439.0,54.8817,54.972,54.8817,54.9145,17439.0
2017-08-18 15:00:00,66.87,66.97,66.5,66.79,84537.0,54.9063,54.9884,54.6025,54.8406,84537.0
2017-08-18 15:30:00,66.8,66.87,66.61,66.64,85177.0,54.8489,54.9063,54.6929,54.7175,85177.0
2017-08-21 09:30:00,66.68,67.09,66.68,66.9,31550.0,54.7503,55.087,54.7503,54.931,31550.0
2017-08-21 10:00:00,66.88,66.96,66.49,66.71,36550.0,54.9145,54.9802,54.5943,54.775,36550.0
2017-08-21 10:30:00,66.7,66.98,66.6,66.83,33877.0,54.7667,54.9967,54.6846,54.8735,33877.0
2017-08-21 11:00:00,66.83,66.88,66.7,66.82,18197.0,54.8735,54.9145,54.7667,54.8653,18197.0
2017-08-21 11:30:00,66.8,66.84,66.66,66.74,26497.0,54.8489,54.8817,54.7339,54.7996,26497.0
2017-08-21 12:00:00,66.72,66.86,66.64,66.84,14093.0,54.7832,54.8981,54.7175,54.8817,14093.0
2017-08-21 12:30:00,66.86,66.99,66.81,66.96,14687.0,54.8981,55.0049,54.8571,54.9802,14687.0
2017-08-21 13:00:00,66.98,67.04,66.89,66.95,10657.0,54.9967,55.0459,54.9228,54.972,10657.0
2017-08-21 13:30:00,66.95,66.97,66.84,66.93,10086.0,54.972,54.9884,54.8817,54.9556,10086.0
2017-08-21 14:00:00,66.96,67.1,66.91,67.1,19169.0,54.9802,55.0952,54.9392,55.0952,19169.0
2017-08-21 14:30:00,67.08,67.08,66.97,67.07,12852.0,55.0788,55.0788,54.9884,55.0706,12852.0
2017-08-21 15:00:00,67.06,67.06,66.95,67.06,27412.0,55.0623,55.0623,54.972,55.0623,27412.0
2017-08-21 15:30:00,67.06,67.11,66.82,67.09,127770.0,55.0623,55.1034,54.8653,55.087,127770.0
2017-08-22 09:30:00,67.21,67.42,67.08,67.41,16164.0,55.1855,55.3579,55.0788,55.3497,16164.0
2017-08-22 10:00:00,67.45,67.65,67.42,67.5,9733.0,55.3826,55.5468,55.3579,55.4236,9733.0
2017-08-22 10:30:00,67.55,67.55,67.33,67.43,9865.0,55.4647,55.4647,55.284,55.3661,9865.0
2017-08-22 11:00:00,67.46,67.51,67.3,67.46,18124.0,55.3908,55.4318,55.2594,55.3908,18124.0
2017-08-22 11:30:00,67.47,67.67,67.43,67.5,19870.0,55.399,55.5632,55.3661,55.4236,19870.0
2017-08-22 12:00:00,67.53,67.74,67.53,67.7,13513.0,55.4483,55.6207,55.4483,55.5878,13513.0
2017-08-22 12:30:00,67.69,67.87,67.69,67.85,26527.0,55.5796,55.7274,55.5796,55.711,26527.0
2017-08-22 13:00:00,67.86,67.99,67.86,67.99,13952.0,55.7192,55.826,55.7192,55.826,13952.0
2017-08-22 13:30:00,67.97,68.0,67.83,67.87,12127.0,55.8095,55.8342,55.6946,55.7274,12127.0
2017-08-22 14:00:00,67.89,68.05,67.84,68.0,13576.0,55.7438,55.8752,55.7028,55.8342,13576.0
2017-08-22 14:30:00,67.97,68.02,67.88,67.92,17943.0,55.8095,55.8506,55.7356,55.7685,17943.0
2017-08-22 15:00:00,67.92,67.93,67.79,67.82,24237.0,55.7685,55.7767,55.6617,55.6864,24237.0
2017-08-22 15:30:00,67.83,67.96,67.77,67.93,77876.0,55.6946,55.8013,55.6453,55.7767,77876.0
2017-08-23 09:30:00,67.5,67.83,67.23,67.74,20827.0,55.4236,55.6946,55.2019,55.6207,20827.0
2017-08-23 10:00:00,67.8,68.04,67.8,68.01,18482.0,55.6699,55.867,55.6699,55.8424,18482.0
2017-08-23 10:30:00,68.0,68.04,67.84,67.92,21124.0,55.8342,55.867,55.7028,55.7685,21124.0
2017-08-23 11:00:00,67.9,67.91,67.7,67.76,13411.0,55.7521,55.7603,55.5878,55.6371,13411.0
2017-08-23 11:30:00,67.75,67.85,67.72,67.77,11552.0,55.6289,55.711,55.6043,55.6453,11552.0
2017-08-23 12:00:00,67.73,67.87,67.73,67.8,7901.0,55.6125,55.7274,55.6125,55.6699,7901.0
2017-08-23 12:30:00,67.84,67.89,67.78,67.8,7166.0,55.7028,55.7438,55.6535,55.6699,7166.0
2017-08-23 13:00:00,67.84,67.84,67.72,67.77,6505.0,55.7028,55.7028,55.6043,55.6453,6505.0
2017-08-23 13:30:00,67.73,67.81,67.63,67.67,16063.0,55.6125,55.6782,55.5304,55.5632,16063.0
2017-08-23 14:00:00,67.65,67.67,67.56,67.61,10022.0,55.5468,55.5632,55.4729,55.5139,10022.0
2017-08-23 14:30:00,67.57,67.59,67.42,67.42,9226.0,55.4811,55.4975,55.3579,55.3579,9226.0
2017-08-23 15:00:00,67.41,67.55,67.29,67.33,26197.0,55.3497,55.4647,55.2512,55.284,26197.0
2017-08-23 15:30:00,67.32,67.4,67.2,67.22,57541.0,55.2758,55.3415,55.1773,55.1937,57541.0
2017-08-24 09:30:00,67.38,67.5,67.0,67.08,76651.0,55.3251,55.4236,55.0131,55.0788,76651.0
2017-08-24 10:00:00,67.05,67.16,66.95,67.01,10368.0,55.0541,55.1445,54.972,55.0213,10368.0
2017-08-24 10:30:00,67.04,67.09,66.87,66.92,20994.0,55.0459,55.087,54.9063,54.9474,20994.0
2017-08-24 11:00:00,66.92,67.02,66.81,66.81,11632.0,54.9474,55.0295,54.8571,54.8571,11632.0
2017-08-24 11:30:00,66.84,66.88,66.71,66.77,16941.0,54.8817,54.9145,54.775,54.8242,16941.0
2017-08-24 12:00:00,66.77,66.8,66.66,66.8,8089.0,54.8242,54.8489,54.7339,54.8489,8089.0
2017-08-24 12:30:00,66.79,66.91,66.75,66.85,7309.0,54.8406,54.9392,54.8078,54.8899,7309.0
2017-08-24 13:00:00,66.85,66.86,66.68,66.75,19600.0,54.8899,54.8981,54.7503,54.8078,19600.0
2017-08-24 13:30:00,66.73,66.73,66.58,66.58,8924.0,54.7914,54.7914,54.6682,54.6682,8924.0
2017-08-24 14:00:00,66.57,66.62,66.45,66.58,15726.0,54.66,54.7011,54.5615,54.6682,15726.0
2017-08-24 14:30:00,66.56,66.59,66.46,66.57,19610.0,54.6518,54.6764,54.5697,54.66,19610.0
2017-08-24 15:00:00,66.53,66.59,66.51,66.54,22520.0,54.6272,54.6764,54.6107,54.6354,22520.0
2017-08-24 15:30:00,66.55,66.55,66.38,66.41,58023.0,54.6436,54.6436,54.504,54.5286,58023.0
2017-08-25 09:30:00,66.71,67.12,66.6,67.12,21611.0,54.775,55.1116,54.6846,55.1116,21611.0
2017-08-25 10:00:00,67.07,67.28,67.07,67.25,21663.0,55.0706,55.243,55.0706,55.2183,21663.0
2017-08-25 10:30:00,67.26,67.27,67.17,67.23,22412.0,55.2266,55.2348,55.1527,55.2019,22412.0
2017-08-25 11:00:00,67.22,67.22,67.0,67.1,8104.0,55.1937,55.1937,55.0131,55.0952,8104.0
2017-08-25 11:30:00,67.05,67.1,66.99,67.02,4527.0,55.0541,55.0952,55.0049,55.0295,4527.0
2017-08-25 12:00:00,66.96,67.0,66.85,66.89,4525.0,54.9802,55.0131,54.8899,54.9228,4525.0
2017-08-25 12:30:00,66.92,67.07,66.89,67.07,7557.0,54.9474,55.0706,54.9228,55.0706,7557.0
2017-08-25 13:00:00,67.08,67.15,67.03,67.14,10234.0,55.0788,55.1362,55.0377,55.128,10234.0
2017-08-25 13:30:00,67.15,67.22,67.1,67.17,8237.0,55.1362,55.1937,55.0952,55.1527,8237.0
2017-08-25 14:00:00,67.2,67.2,67.09,67.15,11547.0,55.1773,55.1773,55.087,55.1362,11547.0
2017-08-25 14:30:00,67.14,67.17,67.04,67.13,12753.0,55.128,55.1527,55.0459,55.1198,12753.0
2017-08-25 15:00:00,67.13,67.18,67.04,67.04,22050.0,55.1198,55.1609,55.0459,55.0459,22050.0
2017-08-25 15:30:00,67.05,67.05,66.86,66.9,56773.0,55.0541,55.0541,54.8981,54.931,56773.0
2017-08-28 09:30:00,67.11,67.11,66.62,66.63,6487.0,55.1034,55.1034,54.7011,54.7093,6487.0
2017-08-28 10:00:00,66.56,66.66,66.25,66.35,19369.0,54.6518,54.7339,54.3973,54.4794,19369.0
2017-08-28 10:30:00,66.34,66.47,66.26,66.44,15500.0,54.4712,54.5779,54.4055,54.5533,15500.0
2017-08-28 11:00:00,66.43,66.51,66.41,66.49,26046.0,54.5451,54.6107,54.5286,54.5943,26046.0
2017-08-28 11:30:00,66.49,66.56,66.45,66.48,10379.0,54.5943,54.6518,54.5615,54.5861,10379.0
2017-08-28 12:00:00,66.44,66.48,66.34,66.4,14192.0,54.5533,54.5861,54.4712,54.5204,14192.0
2017-08-28 12:30:00,66.4,66.4,66.31,66.36,3810.0,54.5204,54.5204,54.4465,54.4876,3810.0
2017-08-28 13:00:00,66.38,66.52,66.38,66.52,7090.0,54.504,54.619,54.504,54.619,7090.0
2017-08-28 13:30:00,66.53,66.54,66.45,66.51,9978.0,54.6272,54.6354,54.5615,54.6107,9978.0
2017-08-28 14:00:00,66.53,66.54,66.35,66.35,14649.0,54.6272,54.6354,54.4794,54.4794,14649.0
2017-08-28 14:30:00,66.37,66.46,66.36,66.44,14532.0,54.4958,54.5697,54.4876,54.5533,14532.0
2017-08-28 15:00:00,66.44,66.54,66.42,66.52,9992.0,54.5533,54.6354,54.5368,54.619,9992.0
2017-08-28 15:30:00,66.53,66.61,66.5,66.6,37792.0,54.6272,54.6929,54.6025,54.6846,37792.0
2017-08-29 09:30:00,66.11,66.46,65.93,66.36,10284.0,54.2823,54.5697,54.1345,54.4876,10284.0
2017-08-29 10:00:00,66.36,66.44,66.22,66.31,10059.0,54.4876,54.5533,54.3726,54.4465,10059.0
2017-08-29 10:30:00,66.32,66.57,66.26,66.57,8988.0,54.4547,54.66,54.4055,54.66,8988.0
2017-08-29 11:00:00,66.52,66.59,66.44,66.54,7322.0,54.619,54.6764,54.5533,54.6354,7322.0
2017-08-29 11:30:00,66.56,66.65,66.47,66.52,3900.0,54.6518,54.7257,54.5779,54.619,3900.0
2017-08-29 12:00:00,66.49,66.65,66.44,66.6,3128.0,54.5943,54.7257,54.5533,54.6846,3128.0
2017-08-29 12:30:00,66.6,66.77,66.6,66.77,2500.0,54.6846,54.8242,54.6846,54.8242,2500.0
2017-08-29 13:00:00,66.8,66.82,66.67,66.82,3963.0,54.8489,54.8653,54.7421,54.8653,3963.0
2017-08-29 13:30:00,66.78,66.8,66.66,66.68,5917.0,54.8324,54.8489,54.7339,54.7503,5917.0
2017-08-29 14:00:00,66.66,66.88,66.66,66.88,3540.0,54.7339,54.9145,54.7339,54.9145,3540.0
2017-08-29 14:30:00,66.86,66.96,66.82,66.86,11137.0,54.8981,54.9802,54.8653,54.8981,11137.0
2017-08-29 15:00:00,66.87,66.87,66.78,66.81,7719.0,54.9063,54.9063,54.8324,54.8571,7719.0
2017-08-29 15:30:00,66.81,66.82,66.48,66.54,104269.0,54.8571,54.8653,54.5861,54.6354,104269.0
2017-08-30 09:30:00,66.46,66.74,66.46,66.67,6948.0,54.5697,54.7996,54.5697,54.7421,6948.0
2017-08-30 10:00:00,66.71,66.77,66.58,66.69,17362.0,54.775,54.8242,54.6682,54.7585,17362.0
2017-08-30 10:30:00,66.67,66.86,66.33,66.86,30420.0,54.7421,54.8981,54.4629,54.8981,30420.0
2017-08-30 11:00:00,66.83,66.9,66.69,66.9,16913.0,54.8735,54.931,54.7585,54.931,16913.0
2017-08-30 11:30:00,66.92,67.29,66.84,67.27,47154.0,54.9474,55.2512,54.8817,55.2348,47154.0
2017-08-30 12:00:00,67.22,67.29,67.09,67.28,18768.0,55.1937,55.2512,55.087,55.243,18768.0
2017-08-30 12:30:00,67.3,67.5,67.22,67.43,50808.0,55.2594,55.4236,55.1937,55.3661,50808.0
2017-08-30 13:00:00,67.46,67.57,67.41,67.53,16774.0,55.3908,55.4811,55.3497,55.4483,16774.0
2017-08-30 13:30:00,67.51,67.58,67.4,67.58,41959.0,55.4318,55.4893,55.3415,55.4893,41959.0
2017-08-30 14:00:00,67.52,67.82,67.52,67.82,39794.0,55.44,55.6864,55.44,55.6864,39794.0
2017-08-30 14:30:00,67.79,67.9,67.76,67.85,23013.0,55.6617,55.7521,55.6371,55.711,23013.0
2017-08-30 15:00:00,67.88,67.89,67.77,67.87,36314.0,55.7356,55.7438,55.6453,55.7274,36314.0
2017-08-30 15:30:00,67.88,67.97,67.81,67.92,113527.0,55.7356,55.8095,55.6782,55.7685,113527.0
2017-08-31 09:30:00,68.36,68.51,67.47,67.76,25236.0,56.1298,56.2529,55.399,55.6371,25236.0
2017-08-31 10:00:00,67.8,68.04,67.8,67.89,11683.0,55.6699,55.867,55.6699,55.7438,11683.0
2017-08-31 10:30:00,67.91,68.06,67.82,68.03,11125.0,55.7603,55.8834,55.6864,55.8588,11125.0
2017-08-31 11:00:00,68.04,68.23,67.91,68.0,32332.0,55.867,56.023,55.7603,55.8342,32332.0
2017-08-31 11:30:00,68.02,68.21,68.02,68.12,25621.0,55.8506,56.0066,55.8506,55.9327,25621.0
2017-08-31 12:00:00,68.09,68.42,68.09,68.42,21683.0,55.9081,56.179,55.9081,56.179,21683.0
2017-08-31 12:30:00,68.41,68.55,68.29,68.3,17068.0,56.1708,56.2858,56.0723,56.0805,17068.0
2017-08-31 13:00:00,68.29,68.41,68.2,68.26,15397.0,56.0723,56.1708,55.9984,56.0477,15397.0
2017-08-31 13:30:00,68.28,68.32,68.2,68.25,12547.0,56.0641,56.0969,55.9984,56.0394,12547.0
2017-08-31 14:00:00,68.26,68.33,68.16,68.25,19234.0,56.0477,56.1051,55.9655,56.0394,19234.0
2017-08-31 14:30:00,68.29,68.35,68.26,68.29,30058.0,56.0723,56.1215,56.0477,56.0723,30058.0
2017-08-31 15:00:00,68.28,68.32,68.21,68.21,46242.0,56.0641,56.0969,56.0066,56.0066,46242.0
2017-08-31 15:30:00,68.21,68.49,68.18,68.41,131391.0,56.0066,56.2365,55.982,56.1708,131391.0
2017-09-01 09:30:00,68.7,68.89,68.54,68.61,8990.0,56.4089,56.5649,56.2776,56.335,8990.0
2017-09-01 10:00:00,68.58,68.69,68.56,68.59,12969.0,56.3104,56.4007,56.294,56.3186,12969.0
2017-09-01 10:30:00,68.58,68.67,68.46,68.67,9793.0,56.3104,56.3843,56.2119,56.3843,9793.0
2017-09-01 11:00:00,68.61,68.69,68.55,68.59,15965.0,56.335,56.4007,56.2858,56.3186,15965.0
2017-09-01 11:30:00,68.57,68.58,68.47,68.51,4888.0,56.3022,56.3104,56.2201,56.2529,4888.0
2017-09-01 12:00:00,68.54,68.61,68.49,68.49,4931.0,56.2776,56.335,56.2365,56.2365,4931.0
2017-09-01 12:30:00,68.49,68.62,68.49,68.59,10976.0,56.2365,56.3432,56.2365,56.3186,10976.0
2017-09-01 13:00:00,68.6,68.74,68.6,68.74,10523.0,56.3268,56.4418,56.3268,56.4418,10523.0
2017-09-01 13:30:00,68.69,68.72,68.58,68.59,6000.0,56.4007,56.4254,56.3104,56.3186,6000.0
2017-09-01 14:00:00,68.59,68.62,68.48,68.55,6769.0,56.3186,56.3432,56.2283,56.2858,6769.0
2017-09-01 14:30:00,68.54,68.62,68.53,68.56,7691.0,56.2776,56.3432,56.2693,56.294,7691.0
2017-09-01 15:00:00,68.56,68.58,68.43,68.47,14812.0,56.294,56.3104,56.1872,56.2201,14812.0
2017-09-01 15:30:00,68.48,68.58,68.38,68.43,52063.0,56.2283,56.3104,56.1462,56.1872,52063.0
2017-09-05 09:30:00,68.34,68.75,68.18,68.33,26284.0,56.1133,56.45,55.982,56.1051,26284.0
2017-09-05 10:00:00,68.22,68.3,67.9,68.0,21320.0,56.0148,56.0805,55.7521,55.8342,21320.0
2017-09-05 10:30:00,68.01,68.17,68.01,68.15,10270.0,55.8424,55.9738,55.8424,55.9573,10270.0
2017-09-05 11:00:00,68.13,68.27,68.13,68.18,5573.0,55.9409,56.0559,55.9409,55.982,5573.0
2017-09-05 11:30:00,68.18,68.29,68.06,68.16,15061.0,55.982,56.0723,55.8834,55.9655,15061.0
2017-09-05 12:00:00,68.1,68.14,67.61,67.61,28094.0,55.9163,55.9491,55.5139,55.5139,28094.0
2017-09-05 12:30:00,67.56,67.56,67.25,67.35,15167.0,55.4729,55.4729,55.2183,55.3005,15167.0
2017-09-05 13:00:00,67.35,67.35,67.17,67.24,13098.0,55.3005,55.3005,55.1527,55.2101,13098.0
2017-09-05 13:30:00,67.27,67.47,67.24,67.45,7764.0,55.2348,55.399,55.2101,55.3826,7764.0
2017-09-05 14:00:00,67.46,67.75,67.46,67.73,16504.0,55.3908,55.6289,55.3908,55.6125,16504.0
2017-09-05 14:30:00,67.71,67.78,67.53,67.61,23083.0,55.5961,55.6535,55.4483,55.5139,23083.0
2017-09-05 15:00:00,67.59,67.69,67.55,67.64,17137.0,55.4975,55.5796,55.4647,55.5386,17137.0
2017-09-05 15:30:00,67.71,67.75,67.51,67.67,86960.0,55.5961,55.6289,55.4318,55.5632,86960.0
2017-09-06 09:30:00,67.95,67.95,67.51,67.62,16186.0,55.7931,55.7931,55.4318,55.5222,16186.0
2017-09-06 10:00:00,67.59,67.59,67.17,67.28,15165.0,55.4975,55.4975,55.1527,55.243,15165.0
2017-09-06 10:30:00,67.26,67.51,67.21,67.4,12175.0,55.2266,55.4318,55.1855,55.3415,12175.0
2017-09-06 11:00:00,67.35,67.37,67.14,67.22,15478.0,55.3005,55.3169,55.128,55.1937,15478.0
2017-09-06 11:30:00,67.21,67.24,66.93,67.05,17804.0,55.1855,55.2101,54.9556,55.0541,17804.0
2017-09-06 12:00:00,67.05,67.21,67.04,67.09,14464.0,55.0541,55.1855,55.0459,55.087,14464.0
2017-09-06 12:30:00,67.13,67.13,66.99,67.09,8963.0,55.1198,55.1198,55.0049,55.087,8963.0
2017-09-06 13:00:00,67.12,67.24,67.09,67.15,9361.0,55.1116,55.2101,55.087,55.1362,9361.0
2017-09-06 13:30:00,67.15,67.25,67.09,67.13,12461.0,55.1362,55.2183,55.087,55.1198,12461.0
2017-09-06 14:00:00,67.12,67.25,66.97,67.0,35641.0,55.1116,55.2183,54.9884,55.0131,35641.0
2017-09-06 14:30:00,66.99,67.05,66.87,66.88,54142.0,55.0049,55.0541,54.9063,54.9145,54142.0
2017-09-06 15:00:00,66.87,67.3,66.87,67.14,45458.0,54.9063,55.2594,54.9063,55.128,45458.0
2017-09-06 15:30:00,67.16,67.17,66.69,66.75,131868.0,55.1445,55.1527,54.7585,54.8078,131868.0
2017-09-07 09:30:00,66.82,67.16,66.28,66.43,13468.0,54.8653,55.1445,54.4219,54.5451,13468.0
2017-09-07 10:00:00,66.39,66.56,66.19,66.42,14063.0,54.5122,54.6518,54.348,54.5368,14063.0
2017-09-07 10:30:00,66.35,66.63,66.17,66.52,25485.0,54.4794,54.7093,54.3316,54.619,25485.0
2017-09-07 11:00:00,66.54,66.59,66.23,66.3,20112.0,54.6354,54.6764,54.3808,54.4383,20112.0
2017-09-07 11:30:00,66.28,66.3,66.2,66.27,14315.0,54.4219,54.4383,54.3562,54.4137,14315.0
2017-09-07 12:00:00,66.28,66.61,66.28,66.46,13922.0,54.4219,54.6929,54.4219,54.5697,13922.0
2017-09-07 12:30:00,66.51,66.69,66.51,66.62,18310.0,54.6107,54.7585,54.6107,54.7011,18310.0
2017-09-07 13:00:00,66.62,66.64,66.43,66.51,12687.0,54.7011,54.7175,54.5451,54.6107,12687.0
2017-09-07 13:30:00,66.53,66.65,66.37,66.57,22296.0,54.6272,54.7257,54.4958,54.66,22296.0
2017-09-07 14:00:00,66.54,66.74,66.51,66.72,17580.0,54.6354,54.7996,54.6107,54.7832,17580.0
2017-09-07 14:30:00,66.72,66.77,66.66,66.72,15620.0,54.7832,54.8242,54.7339,54.7832,15620.0
2017-09-07 15:00:00,66.73,66.73,66.66,66.67,21354.0,54.7914,54.7914,54.7339,54.7421,21354.0
2017-09-07 15:30:00,66.67,66.84,66.67,66.73,66987.0,54.7421,54.8817,54.7421,54.7914,66987.0
2017-09-08 09:30:00,66.58,66.88,66.48,66.56,13474.0,54.6682,54.9145,54.5861,54.6518,13474.0
2017-09-08 10:00:00,66.59,66.61,66.37,66.56,22431.0,54.6764,54.6929,54.4958,54.6518,22431.0
2017-09-08 10:30:00,66.65,67.06,66.65,66.98,20309.0,54.7257,55.0623,54.7257,54.9967,20309.0
2017-09-08 11:00:00,67.0,67.2,67.0,67.11,12242.0,55.0131,55.1773,55.0131,55.1034,12242.0
2017-09-08 11:30:00,67.09,67.31,67.06,67.13,18109.0,55.087,55.2676,55.0623,55.1198,18109.0
2017-09-08 12:00:00,67.12,67.49,67.11,67.47,18270.0,55.1116,55.4154,55.1034,55.399,18270.0
2017-09-08 12:30:00,67.47,67.6,67.47,67.53,8701.0,55.399,55.5057,55.399,55.4483,8701.0
2017-09-08 13:00:00,67.54,67.54,67.39,67.4,8652.0,55.4565,55.4565,55.3333,55.3415,8652.0
2017-09-08 13:30:00,67.42,67.62,67.42,67.6,8793.0,55.3579,55.5222,55.3579,55.5057,8793.0
2017-09-08 14:00:00,67.6,67.73,67.53,67.73,12979.0,55.5057,55.6125,55.4483,55.6125,12979.0
2017-09-08 14:30:00,67.73,67.79,67.63,67.71,15417.0,55.6125,55.6617,55.5304,55.5961,15417.0
2017-09-08 15:00:00,67.71,67.79,67.57,67.63,33248.0,55.5961,55.6617,55.4811,55.5304,33248.0
2017-09-08 15:30:00,67.6,67.84,67.58,67.79,92261.0,55.5057,55.7028,55.4893,55.6617,92261.0
2017-09-11 09:30:00,68.35,68.35,68.01,68.28,21009.0,56.1215,56.1215,55.8424,56.0641,21009.0
2017-09-11 10:00:00,68.27,68.46,68.09,68.32,16489.0,56.0559,56.2119,55.9081,56.0969,16489.0
2017-09-11 10:30:00,68.36,68.39,67.93,68.2,11074.0,56.1298,56.1544,55.7767,55.9984,11074.0
2017-09-11 11:00:00,68.17,68.33,68.13,68.33,15247.0,55.9738,56.1051,55.9409,56.1051,15247.0
2017-09-11 11:30:00,68.33,68.44,68.2,68.37,21558.0,56.1051,56.1954,55.9984,56.138,21558.0
2017-09-11 12:00:00,68.34,68.53,68.34,68.5,17068.0,56.1133,56.2693,56.1133,56.2447,17068.0
2017-09-11 12:30:00,68.53,68.64,68.49,68.62,13338.0,56.2693,56.3597,56.2365,56.3432,13338.0
2017-09-11 13:00:00,68.63,68.77,68.59,68.74,9408.0,56.3515,56.4664,56.3186,56.4418,9408.0
2017-09-11 13:30:00,68.76,68.88,68.76,68.86,37354.0,56.4582,56.5567,56.4582,56.5403,37354.0
2017-09-11 14:00:00,68.86,68.91,68.78,68.87,25767.0,56.5403,56.5814,56.4746,56.5485,25767.0
2017-09-11 14:30:00,68.86,69.07,68.86,68.93,23920.0,56.5403,56.7127,56.5403,56.5978,23920.0
2017-09-11 15:00:00,68.91,69.05,68.87,69.02,60749.0,56.5814,56.6963,56.5485,56.6717,60749.0
2017-09-11 15:30:00,69.02,69.05,68.86,68.97,71608.0,56.6717,56.6963,56.5403,56.6306,71608.0
2017-09-12 09:30:00,69.24,69.38,68.8,69.2,50520.0,56.8523,56.9673,56.491,56.8195,50520.0
2017-09-12 10:00:00,69.25,69.57,69.25,69.52,21681.0,56.8605,57.1233,56.8605,57.0822,21681.0
2017-09-12 10:30:00,69.48,69.72,69.27,69.55,19036.0,57.0494,57.2464,56.877,57.1069,19036.0
2017-09-12 11:00:00,69.58,69.83,69.57,69.59,17892.0,57.1315,57.3368,57.1233,57.1397,17892.0
2017-09-12 11:30:00,69.59,69.98,69.57,69.84,19541.0,57.1397,57.4599,57.1233,57.345,19541.0
2017-09-12 12:00:00,69.84,69.86,69.15,69.61,224105.0,57.345,57.3614,56.7784,57.1561,224105.0
2017-09-12 12:30:00,69.6,69.7,69.42,69.47,64023.0,57.1479,57.23,57.0001,57.0412,64023.0
2017-09-12 13:00:00,69.47,69.54,69.15,69.15,43032.0,57.0412,57.0986,56.7784,56.7784,43032.0
2017-09-12 13:30:00,69.17,69.19,68.98,69.07,36836.0,56.7948,56.8113,56.6388,56.7127,36836.0
2017-09-12 14:00:00,69.03,69.18,69.02,69.16,25032.0,56.6799,56.8031,56.6717,56.7866,25032.0
2017-09-12 14:30:00,69.18,69.23,69.12,69.17,32039.0,56.8031,56.8441,56.7538,56.7948,32039.0
2017-09-12 15:00:00,69.18,69.18,69.06,69.09,39029.0,56.8031,56.8031,56.7045,56.7292,39029.0
2017-09-12 15:30:00,69.09,69.29,69.06,69.27,110388.0,56.7292,56.8934,56.7045,56.877,110388.0
2017-09-13 09:30:00,69.24,69.28,68.73,69.11,31815.0,56.8523,56.8852,56.4336,56.7456,31815.0
2017-09-13 10:00:00,69.14,69.32,69.01,69.2,28144.0,56.7702,56.918,56.6635,56.8195,28144.0
2017-09-13 10:30:00,69.2,69.33,69.08,69.16,39209.0,56.8195,56.9262,56.7209,56.7866,39209.0
2017-09-13 11:00:00,69.14,69.14,68.87,69.01,20033.0,56.7702,56.7702,56.5485,56.6635,20033.0
2017-09-13 11:30:00,69.01,69.01,68.86,68.89,9727.0,56.6635,56.6635,56.5403,56.5649,9727.0
2017-09-13 12:00:00,68.92,69.2,68.79,69.03,17100.0,56.5896,56.8195,56.4828,56.6799,17100.0
2017-09-13 12:30:00,69.01,69.33,69.01,69.28,12207.0,56.6635,56.9262,56.6635,56.8852,12207.0
2017-09-13 13:00:00,69.31,69.4,69.2,69.29,12547.0,56.9098,56.9837,56.8195,56.8934,12547.0
2017-09-13 13:30:00,69.32,69.41,69.27,69.37,10937.0,56.918,56.9919,56.877,56.9591,10937.0
2017-09-13 14:00:00,69.39,69.57,69.38,69.54,13066.0,56.9755,57.1233,56.9673,57.0986,13066.0
2017-09-13 14:30:00,69.52,69.6,69.47,69.57,18491.0,57.0822,57.1479,57.0412,57.1233,18491.0
2017-09-13 15:00:00,69.57,69.59,69.32,69.34,34657.0,57.1233,57.1397,56.918,56.9344,34657.0
2017-09-13 15:30:00,69.36,69.43,69.25,69.38,78275.0,56.9508,57.0083,56.8605,56.9673,78275.0
2017-09-14 09:30:00,69.25,69.37,69.09,69.09,13274.0,56.8605,56.9591,56.7292,56.7292,13274.0
2017-09-14 10:00:00,69.09,69.27,69.04,69.11,13081.0,56.7292,56.877,56.6881,56.7456,13081.0
2017-09-14 10:30:00,69.11,69.12,68.94,69.12,25429.0,56.7456,56.7538,56.606,56.7538,25429.0
2017-09-14 11:00:00,69.09,69.16,69.04,69.05,11618.0,56.7292,56.7866,56.6881,56.6963,11618.0
2017-09-14 11:30:00,69.05,69.2,69.04,69.2,9562.0,56.6963,56.8195,56.6881,56.8195,9562.0
2017-09-14 12:00:00,69.21,69.51,69.21,69.5,10547.0,56.8277,57.074,56.8277,57.0658,10547.0
2017-09-14 12:30:00,69.47,69.48,69.39,69.39,5577.0,57.0412,57.0494,56.9755,56.9755,5577.0
2017-09-14 13:00:00,69.4,69.4,69.28,69.34,5395.0,56.9837,56.9837,56.8852,56.9344,5395.0
2017-09-14 13:30:00,69.34,69.53,69.32,69.46,9212.0,56.9344,57.0904,56.918,57.033,9212.0
2017-09-14 14:00:00,69.5,69.7,69.49,69.66,10345.0,57.0658,57.23,57.0576,57.1972,10345.0
2017-09-14 14:30:00,69.65,69.71,69.59,69.64,12460.0,57.189,57.2382,57.1397,57.1808,12460.0
2017-09-14 15:00:00,69.63,69.65,69.52,69.55,13283.0,57.1725,57.189,57.0822,57.1069,13283.0
2017-09-14 15:30:00,69.55,69.73,69.54,69.69,58615.0,57.1069,57.2547,57.0986,57.2218,58615.0
2017-09-15 09:30:00,69.69,70.08,69.64,69.83,54085.0,57.2218,57.542,57.1808,57.3368,54085.0
2017-09-15 10:00:00,69.94,70.03,69.78,69.85,12362.0,57.4271,57.501,57.2957,57.3532,12362.0
2017-09-15 10:30:00,69.85,70.13,69.72,70.03,12385.0,57.3532,57.5831,57.2464,57.501,12385.0
2017-09-15 11:00:00,70.09,70.18,69.96,70.15,12219.0,57.5502,57.6241,57.4435,57.5995,12219.0
2017-09-15 11:30:00,70.2,70.27,69.99,70.06,10101.0,57.6406,57.698,57.4681,57.5256,10101.0
2017-09-15 12:00:00,70.08,70.19,69.99,70.15,7221.0,57.542,57.6324,57.4681,57.5995,7221.0
2017-09-15 12:30:00,70.14,70.32,70.12,70.22,8348.0,57.5913,57.7391,57.5749,57.657,8348.0
2017-09-15 13:00:00,70.26,70.28,70.09,70.26,16926.0,57.6898,57.7063,57.5502,57.6898,16926.0
2017-09-15 13:30:00,70.26,70.33,70.14,70.27,15778.0,57.6898,57.7473,57.5913,57.698,15778.0
2017-09-15 14:00:00,70.27,70.46,70.26,70.41,18457.0,57.698,57.854,57.6898,57.813,18457.0
2017-09-15 14:30:00,70.4,70.46,70.31,70.33,18461.0,57.8048,57.854,57.7309,57.7473,18461.0
2017-09-15 15:00:00,70.32,70.4,70.24,70.33,14293.0,57.7391,57.8048,57.6734,57.7473,14293.0
2017-09-15 15:30:00,70.35,70.43,70.32,70.39,62688.0,57.7637,57.8294,57.7391,57.7966,62688.0
2017-09-18 09:30:00,70.77,71.14,70.5,71.09,25144.0,58.1086,58.4124,57.8869,58.3713,25144.0
2017-09-18 10:00:00,71.12,71.6,71.11,71.55,26160.0,58.396,58.7901,58.3878,58.749,26160.0
2017-09-18 10:30:00,71.6,71.71,71.49,71.57,22310.0,58.7901,58.8804,58.6998,58.7655,22310.0
2017-09-18 11:00:00,71.56,71.62,71.48,71.59,7393.0,58.7572,58.8065,58.6916,58.7819,7393.0
2017-09-18 11:30:00,71.54,71.54,71.36,71.39,9005.0,58.7408,58.7408,58.593,58.6177,9005.0
2017-09-18 12:00:00,71.41,71.85,71.41,71.74,19819.0,58.6341,58.9954,58.6341,58.905,19819.0
2017-09-18 12:30:00,71.69,71.78,71.56,71.64,11230.0,58.864,58.9379,58.7572,58.8229,11230.0
2017-09-18 13:00:00,71.61,71.77,71.56,71.77,11604.0,58.7983,58.9297,58.7572,58.9297,11604.0
2017-09-18 13:30:00,71.77,71.86,71.73,71.83,7620.0,58.9297,59.0036,58.8968,58.9789,7620.0
2017-09-18 14:00:00,71.83,71.9,71.71,71.76,12588.0,58.9789,59.0364,58.8804,58.9215,12588.0
2017-09-18 14:30:00,71.75,71.83,71.62,71.7,8523.0,58.9133,58.9789,58.8065,58.8722,8523.0
2017-09-18 15:00:00,71.68,71.75,71.59,71.75,15554.0,58.8558,58.9133,58.7819,58.9133,15554.0
2017-09-18 15:30:00,71.75,71.79,71.64,71.73,48219.0,58.9133,58.9461,58.8229,58.8968,48219.0
2017-09-19 09:30:00,71.78,71.85,71.5,71.7,14970.0,58.9379,58.9954,58.708,58.8722,14970.0
2017-09-19 10:00:00,71.7,72.36,71.65,72.31,20497.0,58.8722,59.4141,58.8311,59.3731,20497.0
2017-09-19 10:30:00,72.3,72.43,72.2,72.29,15341.0,59.3649,59.4716,59.2827,59.3566,15341.0
2017-09-19 11:00:00,72.31,72.71,72.15,72.67,40391.0,59.3731,59.7015,59.2417,59.6687,40391.0
2017-09-19 11:30:00,72.7,72.88,72.5,72.77,20481.0,59.6933,59.8411,59.5291,59.7508,20481.0
2017-09-19 12:00:00,72.78,72.85,72.44,72.54,15196.0,59.759,59.8165,59.4798,59.5619,15196.0
2017-09-19 12:30:00,72.51,72.83,72.48,72.83,11009.0,59.5373,59.8,59.5127,59.8,11009.0
2017-09-19 13:00:00,72.8,72.85,72.73,72.83,7400.0,59.7754,59.8165,59.7179,59.8,7400.0
2017-09-19 13:30:00,72.79,72.83,72.66,72.77,9775.0,59.7672,59.8,59.6604,59.7508,9775.0
2017-09-19 14:00:00,72.79,72.95,72.74,72.88,16153.0,59.7672,59.8986,59.7261,59.8411,16153.0
2017-09-19 14:30:00,72.86,72.92,72.78,72.78,22433.0,59.8247,59.8739,59.759,59.759,22433.0
2017-09-19 15:00:00,72.75,72.91,72.74,72.89,33623.0,59.7343,59.8657,59.7261,59.8493,33623.0
2017-09-19 15:30:00,72.88,73.01,72.77,72.98,119948.0,59.8411,59.9478,59.7508,59.9232,119948.0
2017-09-20 09:30:00,73.14,73.36,72.99,73.16,16119.0,60.0546,60.2352,59.9314,60.071,16119.0
2017-09-20 10:00:00,73.19,73.24,72.81,73.09,13762.0,60.0956,60.1367,59.7836,60.0135,13762.0
2017-09-20 10:30:00,73.04,73.2,73.0,73.15,10416.0,59.9725,60.1038,59.9396,60.0628,10416.0
2017-09-20 11:00:00,73.17,73.22,73.09,73.17,6258.0,60.0792,60.1203,60.0135,60.0792,6258.0
2017-09-20 11:30:00,73.22,73.25,73.14,73.17,10366.0,60.1203,60.1449,60.0546,60.0792,10366.0
2017-09-20 12:00:00,73.13,73.21,73.1,73.17,5082.0,60.0464,60.112,60.0217,60.0792,5082.0
2017-09-20 12:30:00,73.18,73.22,73.14,73.22,4119.0,60.0874,60.1203,60.0546,60.1203,4119.0
2017-09-20 13:00:00,73.21,73.23,73.1,73.17,4466.0,60.112,60.1285,60.0217,60.0792,4466.0
2017-09-20 13:30:00,73.14,73.3,73.1,73.14,11072.0,60.0546,60.1859,60.0217,60.0546,11072.0
2017-09-20 14:00:00,73.11,73.19,72.97,73.02,8239.0,60.0299,60.0956,59.915,59.956,8239.0
2017-09-20 14:30:00,72.99,73.23,72.96,73.16,9504.0,59.9314,60.1285,59.9068,60.071,9504.0
2017-09-20 15:00:00,73.13,73.18,73.11,73.13,15383.0,60.0464,60.0874,60.0299,60.0464,15383.0
2017-09-20 15:30:00,73.14,73.31,73.12,73.3,58063.0,60.0546,60.1942,60.0382,60.1859,58063.0
2017-09-21 09:30:00,73.5,73.82,73.3,73.8,47122.0,60.3502,60.6129,60.1859,60.5965,47122.0
2017-09-21 10:00:00,73.78,74.29,73.74,74.26,78685.0,60.5801,60.9988,60.5472,60.9742,78685.0
2017-09-21 10:30:00,74.25,74.4,73.82,73.82,32125.0,60.966,61.0891,60.6129,60.6129,32125.0
2017-09-21 11:00:00,73.78,73.81,73.52,73.62,27294.0,60.5801,60.6047,60.3666,60.4487,27294.0
2017-09-21 11:30:00,73.58,73.75,73.55,73.69,30101.0,60.4159,60.5554,60.3912,60.5062,30101.0
2017-09-21 12:00:00,73.71,73.71,73.38,73.52,29988.0,60.5226,60.5226,60.2516,60.3666,29988.0
2017-09-21 12:30:00,73.54,73.75,73.53,73.75,38282.0,60.383,60.5554,60.3748,60.5554,38282.0
2017-09-21 13:00:00,73.76,73.87,73.76,73.85,19191.0,60.5636,60.654,60.5636,60.6375,19191.0
2017-09-21 13:30:00,73.84,73.86,73.48,73.65,40490.0,60.6293,60.6458,60.3337,60.4733,40490.0
2017-09-21 14:00:00,73.61,73.7,73.55,73.57,28748.0,60.4405,60.5144,60.3912,60.4076,28748.0
2017-09-21 14:30:00,73.57,73.57,73.44,73.48,70302.0,60.4076,60.4076,60.3009,60.3337,70302.0
2017-09-21 15:00:00,73.49,73.54,73.43,73.44,75733.0,60.342,60.383,60.2927,60.3009,75733.0
2017-09-21 15:30:00,73.43,73.5,73.32,73.37,210849.0,60.2927,60.3502,60.2024,60.2434,210849.0
2017-09-22 09:30:00,73.27,73.45,72.71,72.85,42228.0,60.1613,60.3091,59.7015,59.8165,42228.0
2017-09-22 10:00:00,72.81,73.0,72.71,72.93,29859.0,59.7836,59.9396,59.7015,59.8821,29859.0
2017-09-22 10:30:00,72.98,73.01,72.79,72.95,23318.0,59.9232,59.9478,59.7672,59.8986,23318.0
2017-09-22 11:00:00,72.98,72.99,72.7,72.75,22560.0,59.9232,59.9314,59.6933,59.7343,22560.0
2017-09-22 11:30:00,72.7,72.77,72.56,72.76,27230.0,59.6933,59.7508,59.5783,59.7426,27230.0
2017-09-22 12:00:00,72.77,72.82,72.69,72.8,13636.0,59.7508,59.7918,59.6851,59.7754,13636.0
2017-09-22 12:30:00,72.77,72.83,72.65,72.8,15284.0,59.7508,59.8,59.6522,59.7754,15284.0
2017-09-22 13:00:00,72.8,72.93,72.73,72.88,32357.0,59.7754,59.8821,59.7179,59.8411,32357.0
2017-09-22 13:30:00,72.91,73.03,72.91,72.98,19900.0,59.8657,59.9643,59.8657,59.9232,19900.0
2017-09-22 14:00:00,72.98,72.99,72.84,72.84,22603.0,59.9232,59.9314,59.8082,59.8082,22603.0
2017-09-22 14:30:00,72.84,72.87,72.75,72.78,20242.0,59.8082,59.8329,59.7343,59.759,20242.0
2017-09-22 15:00:00,72.76,72.78,72.59,72.63,44662.0,59.7426,59.759,59.603,59.6358,44662.0
2017-09-22 15:30:00,72.64,72.71,72.6,72.62,95400.0,59.644,59.7015,59.6112,59.6276,95400.0
2017-09-25 09:30:00,72.32,72.73,72.24,72.43,28167.0,59.3813,59.7179,59.3156,59.4716,28167.0
2017-09-25 10:00:00,72.44,72.95,72.4,72.87,29775.0,59.4798,59.8986,59.447,59.8329,29775.0
2017-09-25 10:30:00,72.89,73.16,72.88,73.02,25449.0,59.8493,60.071,59.8411,59.956,25449.0
2017-09-25 11:00:00,73.02,73.02,72.82,72.95,30547.0,59.956,59.956,59.7918,59.8986,30547.0
2017-09-25 11:30:00,72.98,73.0,72.84,72.87,16606.0,59.9232,59.9396,59.8082,59.8329,16606.0
2017-09-25 12:00:00,72.86,72.94,72.77,72.85,13844.0,59.8247,59.8904,59.7508,59.8165,13844.0
2017-09-25 12:30:00,72.87,73.17,72.82,73.17,17347.0,59.8329,60.0792,59.7918,60.0792,17347.0
2017-09-25 13:00:00,73.16,73.24,73.11,73.18,12366.0,60.071,60.1367,60.0299,60.0874,12366.0
2017-09-25 13:30:00,73.2,73.22,73.11,73.21,10914.0,60.1038,60.1203,60.0299,60.112,10914.0
2017-09-25 14:00:00,73.2,73.32,73.2,73.31,18977.0,60.1038,60.2024,60.1038,60.1942,18977.0
2017-09-25 14:30:00,73.3,73.34,73.18,73.19,16443.0,60.1859,60.2188,60.0874,60.0956,16443.0
2017-09-25 15:00:00,73.19,73.22,73.08,73.21,21447.0,60.0956,60.1203,60.0053,60.112,21447.0
2017-09-25 15:30:00,73.22,73.61,73.21,73.48,182142.0,60.1203,60.4405,60.112,60.3337,182142.0
2017-09-26 09:30:00,73.72,73.81,73.31,73.5,18652.0,60.5308,60.6047,60.1942,60.3502,18652.0
2017-09-26 10:00:00,73.53,73.94,73.4,73.81,12310.0,60.3748,60.7114,60.2681,60.6047,12310.0
2017-09-26 10:30:00,73.81,73.86,73.56,73.57,49086.0,60.6047,60.6458,60.3994,60.4076,49086.0
2017-09-26 11:00:00,73.54,73.62,73.35,73.37,24579.0,60.383,60.4487,60.227,60.2434,24579.0
2017-09-26 11:30:00,73.38,73.44,73.28,73.28,9682.0,60.2516,60.3009,60.1695,60.1695,9682.0
2017-09-26 12:00:00,73.29,73.34,73.2,73.26,8330.0,60.1777,60.2188,60.1038,60.1531,8330.0
2017-09-26 12:30:00,73.29,73.48,73.25,73.39,7683.0,60.1777,60.3337,60.1449,60.2598,7683.0
2017-09-26 13:00:00,73.39,73.52,73.38,73.41,6964.0,60.2598,60.3666,60.2516,60.2763,6964.0
2017-09-26 13:30:00,73.47,73.5,73.36,73.45,4481.0,60.3255,60.3502,60.2352,60.3091,4481.0
2017-09-26 14:00:00,73.44,73.46,73.28,73.28,8034.0,60.3009,60.3173,60.1695,60.1695,8034.0
2017-09-26 14:30:00,73.3,73.4,73.28,73.28,8260.0,60.1859,60.2681,60.1695,60.1695,8260.0
2017-09-26 15:00:00,73.26,73.48,73.26,73.44,8407.0,60.1531,60.3337,60.1531,60.3009,8407.0
2017-09-26 15:30:00,73.43,73.46,72.83,72.9,97814.0,60.2927,60.3173,59.8,59.8575,97814.0
2017-09-27 09:30:00,73.19,73.48,72.82,72.85,8635.0,60.0956,60.3337,59.7918,59.8165,8635.0
2017-09-27 10:00:00,72.78,72.94,72.7,72.78,18154.0,59.759,59.8904,59.6933,59.759,18154.0
2017-09-27 10:30:00,72.74,72.96,72.64,72.82,21952.0,59.7261,59.9068,59.644,59.7918,21952.0
2017-09-27 11:00:00,72.82,73.03,72.82,72.95,15216.0,59.7918,59.9643,59.7918,59.8986,15216.0
2017-09-27 11:30:00,72.91,73.17,72.9,73.12,14058.0,59.8657,60.0792,59.8575,60.0382,14058.0
2017-09-27 12:00:00,73.15,73.15,73.04,73.12,5817.0,60.0628,60.0628,59.9725,60.0382,5817.0
2017-09-27 12:30:00,73.09,73.31,72.99,73.26,7135.0,60.0135,60.1942,59.9314,60.1531,7135.0
2017-09-27 13:00:00,73.31,73.38,73.25,73.29,6145.0,60.1942,60.2516,60.1449,60.1777,6145.0
2017-09-27 13:30:00,73.33,73.45,73.28,73.42,6000.0,60.2106,60.3091,60.1695,60.2845,6000.0
2017-09-27 14:00:00,73.43,73.44,73.2,73.3,10400.0,60.2927,60.3009,60.1038,60.1859,10400.0
2017-09-27 14:30:00,73.37,73.37,73.29,73.36,7478.0,60.2434,60.2434,60.1777,60.2352,7478.0
2017-09-27 15:00:00,73.37,73.47,73.31,73.39,14163.0,60.2434,60.3255,60.1942,60.2598,14163.0
2017-09-27 15:30:00,73.39,73.42,72.97,73.0,103163.0,60.2598,60.2845,59.915,59.9396,103163.0
2017-09-28 09:30:00,73.07,73.37,72.83,73.13,136463.0,59.9971,60.2434,59.8,60.0464,136463.0
2017-09-28 10:00:00,73.05,73.3,72.89,73.17,64928.0,59.9807,60.1859,59.8493,60.0792,64928.0
2017-09-28 10:30:00,73.14,73.34,72.96,73.06,14955.0,60.0546,60.2188,59.9068,59.9889,14955.0
2017-09-28 11:00:00,73.07,73.19,72.93,73.19,17276.0,59.9971,60.0956,59.8821,60.0956,17276.0
2017-09-28 11:30:00,73.17,73.48,73.16,73.41,13028.0,60.0792,60.3337,60.071,60.2763,13028.0
2017-09-28 12:00:00,73.53,73.56,73.4,73.49,6366.0,60.3748,60.3994,60.2681,60.342,6366.0
2017-09-28 12:30:00,73.47,73.47,73.24,73.34,7363.0,60.3255,60.3255,60.1367,60.2188,7363.0
2017-09-28 13:00:00,73.33,73.4,73.26,73.26,6842.0,60.2106,60.2681,60.1531,60.1531,6842.0
2017-09-28 13:30:00,73.25,73.43,73.25,73.35,7676.0,60.1449,60.2927,60.1449,60.227,7676.0
2017-09-28 14:00:00,73.34,73.35,73.27,73.32,8728.0,60.2188,60.227,60.1613,60.2024,8728.0
2017-09-28 14:30:00,73.3,73.38,73.26,73.35,8917.0,60.1859,60.2516,60.1531,60.227,8917.0
2017-09-28 15:00:00,73.35,73.38,73.31,73.32,15197.0,60.227,60.2516,60.1942,60.2024,15197.0
2017-09-28 15:30:00,73.31,73.5,73.31,73.47,72121.0,60.1942,60.3502,60.1942,60.3255,72121.0
2017-09-29 09:30:00,73.63,73.63,73.18,73.51,10122.0,60.4569,60.4569,60.0874,60.3584,10122.0
2017-09-29 10:00:00,73.48,73.52,73.18,73.41,13869.0,60.3337,60.3666,60.0874,60.2763,13869.0
2017-09-29 10:30:00,73.52,73.82,73.45,73.8,18423.0,60.3666,60.6129,60.3091,60.5965,18423.0
2017-09-29 11:00:00,73.77,73.86,73.72,73.76,6879.0,60.5719,60.6458,60.5308,60.5636,6879.0
2017-09-29 11:30:00,73.78,73.89,73.67,73.67,25128.0,60.5801,60.6704,60.4898,60.4898,25128.0
2017-09-29 12:00:00,73.67,73.99,73.64,73.92,36670.0,60.4898,60.7525,60.4651,60.695,36670.0
2017-09-29 12:30:00,73.96,73.96,73.72,73.73,9270.0,60.7279,60.7279,60.5308,60.539,9270.0
2017-09-29 13:00:00,73.72,73.8,73.66,73.8,12382.0,60.5308,60.5965,60.4815,60.5965,12382.0
2017-09-29 13:30:00,73.78,74.11,73.76,74.06,13752.0,60.5801,60.851,60.5636,60.81,13752.0
2017-09-29 14:00:00,74.06,74.19,74.06,74.1,16381.0,60.81,60.9167,60.81,60.8428,16381.0
2017-09-29 14:30:00,74.1,74.16,73.9,74.0,11896.0,60.8428,60.8921,60.6786,60.7607,11896.0
2017-09-29 15:00:00,74.01,74.01,73.82,73.82,14364.0,60.7689,60.7689,60.6129,60.6129,14364.0
2017-09-29 15:30:00,73.81,73.86,73.73,73.77,66221.0,60.6047,60.6458,60.539,60.5719,66221.0
2017-10-02 09:30:00,73.91,74.15,73.76,73.78,12504.0,60.6868,60.8839,60.5636,60.5801,12504.0
2017-10-02 10:00:00,73.79,74.17,73.79,74.0,12132.0,60.5883,60.9003,60.5883,60.7607,12132.0
2017-10-02 10:30:00,74.01,74.12,73.83,73.89,6745.0,60.7689,60.8592,60.6211,60.6704,6745.0
2017-10-02 11:00:00,73.9,73.9,73.61,73.62,8775.0,60.6786,60.6786,60.4405,60.4487,8775.0
2017-10-02 11:30:00,73.61,73.91,73.61,73.89,7243.0,60.4405,60.6868,60.4405,60.6704,7243.0
2017-10-02 12:00:00,73.83,73.95,73.8,73.84,14474.0,60.6211,60.7197,60.5965,60.6293,14474.0
2017-10-02 12:30:00,73.87,74.11,73.87,74.09,7728.0,60.654,60.851,60.654,60.8346,7728.0
2017-10-02 13:00:00,74.09,74.16,74.01,74.04,5938.0,60.8346,60.8921,60.7689,60.7936,5938.0
2017-10-02 13:30:00,74.1,74.17,73.97,74.03,12713.0,60.8428,60.9003,60.7361,60.7853,12713.0
2017-10-02 14:00:00,74.02,74.14,73.88,74.14,12751.0,60.7771,60.8757,60.6622,60.8757,12751.0
2017-10-02 14:30:00,74.12,74.18,74.07,74.1,14027.0,60.8592,60.9085,60.8182,60.8428,14027.0
2017-10-02 15:00:00,74.11,74.15,73.98,73.99,18258.0,60.851,60.8839,60.7443,60.7525,18258.0
2017-10-02 15:30:00,74.0,74.18,73.98,74.18,45620.0,60.7607,60.9085,60.7443,60.9085,45620.0
2017-10-03 09:30:00,74.5,74.99,74.2,74.45,26329.0,61.1713,61.5736,60.9249,61.1302,26329.0
2017-10-03 10:00:00,74.44,74.75,74.42,74.75,22002.0,61.122,61.3765,61.1056,61.3765,22002.0
2017-10-03 10:30:00,74.75,74.82,74.66,74.81,19209.0,61.3765,61.434,61.3026,61.4258,19209.0
2017-10-03 11:00:00,74.78,75.07,74.73,75.02,45936.0,61.4012,61.6393,61.3601,61.5982,45936.0
2017-10-03 11:30:00,75.05,75.33,75.01,75.07,34938.0,61.6229,61.8528,61.59,61.6393,34938.0
2017-10-03 12:00:00,75.05,75.16,75.02,75.04,11418.0,61.6229,61.7132,61.5982,61.6146,11418.0
2017-10-03 12:30:00,75.01,75.1,74.96,75.04,10574.0,61.59,61.6639,61.549,61.6146,10574.0
2017-10-03 13:00:00,75.04,75.15,75.04,75.13,7818.0,61.6146,61.705,61.6146,61.6885,7818.0
2017-10-03 13:30:00,75.13,75.28,75.13,75.25,7388.0,61.6885,61.8117,61.6885,61.7871,7388.0
2017-10-03 14:00:00,75.23,75.24,75.13,75.23,13082.0,61.7707,61.7789,61.6885,61.7707,13082.0
2017-10-03 14:30:00,75.25,75.42,75.23,75.4,22014.0,61.7871,61.9267,61.7707,61.9102,22014.0
2017-10-03 15:00:00,75.38,75.38,75.2,75.29,18409.0,61.8938,61.8938,61.746,61.8199,18409.0
2017-10-03 15:30:00,75.28,75.4,75.24,75.33,67055.0,61.8117,61.9102,61.7789,61.8528,67055.0
2017-10-04 09:30:00,75.4,75.5,74.87,75.23,241769.0,61.9102,61.9923,61.4751,61.7707,241769.0
2017-10-04 10:00:00,75.19,75.35,75.11,75.25,47796.0,61.7378,61.8692,61.6721,61.7871,47796.0
2017-10-04 10:30:00,75.23,75.47,75.05,75.2,307692.0,61.7707,61.9677,61.6229,61.746,307692.0
2017-10-04 11:00:00,75.26,75.42,75.12,75.42,20517.0,61.7953,61.9267,61.6803,61.9267,20517.0
2017-10-04 11:30:00,75.39,75.53,75.25,75.25,15180.0,61.902,62.017,61.7871,61.7871,15180.0
2017-10-04 12:00:00,75.28,75.29,75.16,75.16,14399.0,61.8117,61.8199,61.7132,61.7132,14399.0
2017-10-04 12:30:00,75.16,75.23,75.09,75.13,9414.0,61.7132,61.7707,61.6557,61.6885,9414.0
2017-10-04 13:00:00,75.14,75.27,75.11,75.27,10114.0,61.6968,61.8035,61.6721,61.8035,10114.0
2017-10-04 13:30:00,75.27,75.27,75.05,75.25,8957.0,61.8035,61.8035,61.6229,61.7871,8957.0
2017-10-04 14:00:00,75.23,75.33,75.22,75.22,10690.0,61.7707,61.8528,61.7624,61.7624,10690.0
2017-10-04 14:30:00,75.21,75.26,75.11,75.2,13302.0,61.7542,61.7953,61.6721,61.746,13302.0
2017-10-04 15:00:00,75.18,75.25,75.16,75.17,25939.0,61.7296,61.7871,61.7132,61.7214,25939.0
2017-10-04 15:30:00,75.16,75.21,75.06,75.17,110451.0,61.7132,61.7542,61.6311,61.7214,110451.0
2017-10-05 09:30:00,75.38,75.59,75.02,75.03,26328.0,61.8938,62.0662,61.5982,61.6064,26328.0
2017-10-05 10:00:00,75.01,75.16,74.98,75.04,26490.0,61.59,61.7132,61.5654,61.6146,26490.0
2017-10-05 10:30:00,75.01,75.14,74.94,74.94,17484.0,61.59,61.6968,61.5325,61.5325,17484.0
2017-10-05 11:00:00,74.94,75.05,74.89,74.89,14560.0,61.5325,61.6229,61.4915,61.4915,14560.0
2017-10-05 11:30:00,74.91,75.25,74.9,75.24,16711.0,61.5079,61.7871,61.4997,61.7789,16711.0
2017-10-05 12:00:00,75.23,75.4,75.2,75.3,8998.0,61.7707,61.9102,61.746,61.8281,8998.0
2017-10-05 12:30:00,75.29,75.35,75.18,75.32,6822.0,61.8199,61.8692,61.7296,61.8446,6822.0
2017-10-05 13:00:00,75.34,75.34,75.15,75.23,11807.0,61.861,61.861,61.705,61.7707,11807.0
2017-10-05 13:30:00,75.24,75.24,75.16,75.2,16056.0,61.7789,61.7789,61.7132,61.746,16056.0
2017-10-05 14:00:00,75.19,75.22,75.13,75.19,21495.0,61.7378,61.7624,61.6885,61.7378,21495.0
2017-10-05 14:30:00,75.19,75.25,75.16,75.21,16252.0,61.7378,61.7871,61.7132,61.7542,16252.0
2017-10-05 15:00:00,75.21,75.28,75.14,75.18,28373.0,61.7542,61.8117,61.6968,61.7296,28373.0
2017-10-05 15:30:00,75.19,75.35,75.15,75.3,61457.0,61.7378,61.8692,61.705,61.8281,61457.0
2017-10-06 09:30:00,74.99,75.23,74.74,74.99,27284.0,61.5736,61.7707,61.3683,61.5736,27284.0
2017-10-06 10:00:00,74.95,75.44,74.95,75.33,12630.0,61.5407,61.9431,61.5407,61.8528,12630.0
2017-10-06 10:30:00,75.26,75.35,75.18,75.3,23381.0,61.7953,61.8692,61.7296,61.8281,23381.0
2017-10-06 11:00:00,75.28,75.34,75.18,75.3,32455.0,61.8117,61.861,61.7296,61.8281,32455.0
2017-10-06 11:30:00,75.3,75.37,75.18,75.3,34409.0,61.8281,61.8856,61.7296,61.8281,34409.0
2017-10-06 12:00:00,75.3,75.38,75.27,75.34,16565.0,61.8281,61.8938,61.8035,61.861,16565.0
2017-10-06 12:30:00,75.33,75.49,75.31,75.47,18622.0,61.8528,61.9841,61.8363,61.9677,18622.0
2017-10-06 13:00:00,75.47,75.54,75.31,75.52,18808.0,61.9677,62.0252,61.8363,62.0088,18808.0
2017-10-06 13:30:00,75.53,75.58,75.39,75.54,25971.0,62.017,62.058,61.902,62.0252,25971.0
2017-10-06 14:00:00,75.54,75.54,75.35,75.43,20087.0,62.0252,62.0252,61.8692,61.9349,20087.0
2017-10-06 14:30:00,75.43,75.47,75.38,75.4,27813.0,61.9349,61.9677,61.8938,61.9102,27813.0
2017-10-06 15:00:00,75.4,75.48,75.33,75.44,28529.0,61.9102,61.9759,61.8528,61.9431,28529.0
2017-10-06 15:30:00,75.44,75.53,75.39,75.47,114762.0,61.9431,62.017,61.902,61.9677,114762.0
2017-10-09 09:30:00,75.41,75.47,75.01,75.05,39538.0,61.9184,61.9677,61.59,61.6229,39538.0
2017-10-09 10:00:00,75.05,75.11,74.78,74.83,40799.0,61.6229,61.6721,61.4012,61.4422,40799.0
2017-10-09 10:30:00,74.85,75.06,74.82,75.06,23905.0,61.4586,61.6311,61.434,61.6311,23905.0
2017-10-09 11:00:00,75.08,75.12,74.86,74.95,48651.0,61.6475,61.6803,61.4668,61.5407,48651.0
2017-10-09 11:30:00,74.94,75.0,74.89,74.96,14041.0,61.5325,61.5818,61.4915,61.549,14041.0
2017-10-09 12:00:00,74.98,74.98,74.9,74.96,15775.0,61.5654,61.5654,61.4997,61.549,15775.0
2017-10-09 12:30:00,74.96,74.98,74.9,74.94,13051.0,61.549,61.5654,61.4997,61.5325,13051.0
2017-10-09 13:00:00,74.96,75.12,74.93,75.12,13780.0,61.549,61.6803,61.5243,61.6803,13780.0
2017-10-09 13:30:00,75.13,75.13,74.96,75.05,15912.0,61.6885,61.6885,61.549,61.6229,15912.0
2017-10-09 14:00:00,75.08,75.09,74.99,75.02,20061.0,61.6475,61.6557,61.5736,61.5982,20061.0
2017-10-09 14:30:00,75.01,75.05,74.95,74.97,24998.0,61.59,61.6229,61.5407,61.5572,24998.0
2017-10-09 15:00:00,74.96,75.06,74.94,75.02,17211.0,61.549,61.6311,61.5325,61.5982,17211.0
2017-10-09 15:30:00,75.03,75.09,74.98,75.06,66662.0,61.6064,61.6557,61.5654,61.6311,66662.0
2017-10-10 09:30:00,73.9,75.35,72.7,74.36,119558.0,60.6786,61.8692,59.6933,61.0563,119558.0
2017-10-10 10:00:00,74.32,74.42,73.83,74.41,60240.0,61.0235,61.1056,60.6211,61.0974,60240.0
2017-10-10 10:30:00,74.41,74.54,74.26,74.51,36862.0,61.0974,61.2041,60.9742,61.1795,36862.0
2017-10-10 11:00:00,74.51,74.51,74.31,74.49,40413.0,61.1795,61.1795,61.0152,61.163,40413.0
2017-10-10 11:30:00,74.5,74.6,74.47,74.54,17638.0,61.1713,61.2534,61.1466,61.2041,17638.0
2017-10-10 12:00:00,74.53,74.55,74.48,74.49,44690.0,61.1959,61.2123,61.1548,61.163,44690.0
2017-10-10 12:30:00,74.51,74.68,74.49,74.56,16747.0,61.1795,61.3191,61.163,61.2205,16747.0
2017-10-10 13:00:00,74.55,74.55,74.46,74.48,26753.0,61.2123,61.2123,61.1384,61.1548,26753.0
2017-10-10 13:30:00,74.48,74.58,74.45,74.48,18287.0,61.1548,61.2369,61.1302,61.1548,18287.0
2017-10-10 14:00:00,74.49,74.54,74.46,74.5,13583.0,61.163,61.2041,61.1384,61.1713,13583.0
2017-10-10 14:30:00,74.5,74.56,74.49,74.51,24998.0,61.1713,61.2205,61.163,61.1795,24998.0
2017-10-10 15:00:00,74.49,74.57,74.48,74.53,12640.0,61.163,61.2287,61.1548,61.1959,12640.0
2017-10-10 15:30:00,74.55,74.57,74.48,74.56,108528.0,61.2123,61.2287,61.1548,61.2205,108528.0
2017-10-11 09:30:00,74.31,74.83,74.29,74.53,19138.0,61.0152,61.4422,60.9988,61.1959,19138.0
2017-10-11 10:00:00,74.52,74.66,74.52,74.58,22495.0,61.1877,61.3026,61.1877,61.2369,22495.0
2017-10-11 10:30:00,74.57,74.6,74.4,74.5,30207.0,61.2287,61.2534,61.0891,61.1713,30207.0
2017-10-11 11:00:00,74.49,74.54,74.45,74.45,14820.0,61.163,61.2041,61.1302,61.1302,14820.0
2017-10-11 11:30:00,74.47,74.57,74.43,74.56,17586.0,61.1466,61.2287,61.1138,61.2205,17586.0
2017-10-11 12:00:00,74.55,74.72,74.52,74.66,11734.0,61.2123,61.3519,61.1877,61.3026,11734.0
2017-10-11 12:30:00,74.66,74.68,74.54,74.58,47160.0,61.3026,61.3191,61.2041,61.2369,47160.0
2017-10-11 13:00:00,74.57,74.6,74.53,74.57,11265.0,61.2287,61.2534,61.1959,61.2287,11265.0
2017-10-11 13:30:00,74.58,74.6,74.52,74.54,18637.0,61.2369,61.2534,61.1877,61.2041,18637.0
2017-10-11 14:00:00,74.54,74.61,74.52,74.56,16238.0,61.2041,61.2616,61.1877,61.2205,16238.0
2017-10-11 14:30:00,74.57,74.74,74.57,74.72,19921.0,61.2287,61.3683,61.2287,61.3519,19921.0
2017-10-11 15:00:00,74.72,74.77,74.62,74.66,25798.0,61.3519,61.393,61.2698,61.3026,25798.0
2017-10-11 15:30:00,74.64,74.75,74.62,74.71,93629.0,61.2862,61.3765,61.2698,61.3437,93629.0
2017-10-12 09:30:00,74.14,74.72,74.14,74.33,38512.0,60.8757,61.3519,60.8757,61.0317,38512.0
2017-10-12 10:00:00,74.37,74.6,74.33,74.38,19345.0,61.0645,61.2534,61.0317,61.0727,19345.0
2017-10-12 10:30:00,74.34,74.46,74.24,74.42,66457.0,61.0399,61.1384,60.9578,61.1056,66457.0
2017-10-12 11:00:00,74.45,74.6,74.45,74.49,22987.0,61.1302,61.2534,61.1302,61.163,22987.0
2017-10-12 11:30:00,74.5,74.53,74.44,74.51,11049.0,61.1713,61.1959,61.122,61.1795,11049.0
2017-10-12 12:00:00,74.53,74.68,74.42,74.5,39877.0,61.1959,61.3191,61.1056,61.1713,39877.0
2017-10-12 12:30:00,74.48,74.61,74.43,74.58,7941.0,61.1548,61.2616,61.1138,61.2369,7941.0
2017-10-12 13:00:00,74.62,74.83,74.62,74.74,12315.0,61.2698,61.4422,61.2698,61.3683,12315.0
2017-10-12 13:30:00,74.74,74.84,74.71,74.71,23468.0,61.3683,61.4504,61.3437,61.3437,23468.0
2017-10-12 14:00:00,74.69,74.79,74.64,74.69,28922.0,61.3273,61.4094,61.2862,61.3273,28922.0
2017-10-12 14:30:00,74.7,74.7,74.62,74.66,24644.0,61.3355,61.3355,61.2698,61.3026,24644.0
2017-10-12 15:00:00,74.67,74.78,74.66,74.75,27703.0,61.3108,61.4012,61.3026,61.3765,27703.0
2017-10-12 15:30:00,74.75,74.8,74.59,74.65,105228.0,61.3765,61.4176,61.2452,61.2944,105228.0
2017-10-13 09:30:00,72.82,73.23,72.05,72.56,208641.0,59.7918,60.1285,59.1596,59.5783,208641.0
2017-10-13 10:00:00,72.56,73.01,72.25,72.5,211083.0,59.5783,59.9478,59.3238,59.5291,211083.0
2017-10-13 10:30:00,72.47,72.5,72.08,72.2,46714.0,59.5044,59.5291,59.1842,59.2827,46714.0
2017-10-13 11:00:00,72.2,72.25,71.93,72.03,70474.0,59.2827,59.3238,59.0611,59.1432,70474.0
2017-10-13 11:30:00,72.02,72.53,72.01,72.43,102157.0,59.135,59.5537,59.1267,59.4716,102157.0
2017-10-13 12:00:00,72.42,72.42,72.07,72.15,29712.0,59.4634,59.4634,59.176,59.2417,29712.0
2017-10-13 12:30:00,72.18,72.18,71.77,71.86,146415.0,59.2663,59.2663,58.9297,59.0036,146415.0
2017-10-13 13:00:00,71.86,71.9,71.66,71.74,77192.0,59.0036,59.0364,58.8394,58.905,77192.0
2017-10-13 13:30:00,71.76,71.86,71.68,71.69,27176.0,58.9215,59.0036,58.8558,58.864,27176.0
2017-10-13 14:00:00,71.67,71.89,71.39,71.8,58143.0,58.8476,59.0282,58.6177,58.9543,58143.0
2017-10-13 14:30:00,71.77,71.85,71.49,71.5,83651.0,58.9297,58.9954,58.6998,58.708,83651.0
2017-10-13 15:00:00,71.51,71.8,71.51,71.62,95718.0,58.7162,58.9543,58.7162,58.8065,95718.0
2017-10-13 15:30:00,71.63,71.63,71.45,71.49,196529.0,58.8147,58.8147,58.6669,58.6998,196529.0
2017-10-16 09:30:00,71.5,72.34,71.22,72.21,146883.0,58.708,59.3977,58.4781,59.291,146883.0
2017-10-16 10:00:00,72.2,72.23,71.41,71.66,91484.0,59.2827,59.3074,58.6341,58.8394,91484.0
2017-10-16 10:30:00,71.73,71.77,71.55,71.57,40758.0,58.8968,58.9297,58.749,58.7655,40758.0
2017-10-16 11:00:00,71.6,71.7,71.59,71.65,24125.0,58.7901,58.8722,58.7819,58.8311,24125.0
2017-10-16 11:30:00,71.64,71.79,71.63,71.67,23887.0,58.8229,58.9461,58.8147,58.8476,23887.0
2017-10-16 12:00:00,71.67,71.7,71.54,71.57,16165.0,58.8476,58.8722,58.7408,58.7655,16165.0
2017-10-16 12:30:00,71.56,71.72,71.56,71.72,38760.0,58.7572,58.8886,58.7572,58.8886,38760.0
2017-10-16 13:00:00,71.73,71.89,71.71,71.89,19253.0,58.8968,59.0282,58.8804,59.0282,19253.0
2017-10-16 13:30:00,71.88,71.89,71.62,71.64,24186.0,59.02,59.0282,58.8065,58.8229,24186.0
2017-10-16 14:00:00,71.64,71.74,71.64,71.73,28771.0,58.8229,58.905,58.8229,58.8968,28771.0
2017-10-16 14:30:00,71.71,71.76,71.69,71.73,22723.0,58.8804,58.9215,58.864,58.8968,22723.0
2017-10-16 15:00:00,71.73,71.79,71.69,71.69,37619.0,58.8968,58.9461,58.864,58.864,37619.0
2017-10-16 15:30:00,71.7,71.74,71.64,71.71,100214.0,58.8722,58.905,58.8229,58.8804,100214.0
2017-10-17 09:30:00,71.75,72.1,71.46,71.9,65384.0,58.9133,59.2006,58.6751,59.0364,65384.0
2017-10-17 10:00:00,71.96,72.03,71.28,71.34,61348.0,59.0857,59.1432,58.5273,58.5766,61348.0
2017-10-17 10:30:00,71.37,71.78,71.35,71.57,64823.0,58.6012,58.9379,58.5848,58.7655,64823.0
2017-10-17 11:00:00,71.59,71.82,71.48,71.69,71157.0,58.7819,58.9707,58.6916,58.864,71157.0
2017-10-17 11:30:00,71.68,71.78,71.66,71.72,64054.0,58.8558,58.9379,58.8394,58.8886,64054.0
2017-10-17 12:00:00,71.74,71.74,71.59,71.62,37641.0,58.905,58.905,58.7819,58.8065,37641.0
2017-10-17 12:30:00,71.61,71.75,71.61,71.68,36532.0,58.7983,58.9133,58.7983,58.8558,36532.0
2017-10-17 13:00:00,71.67,71.71,71.58,71.65,24920.0,58.8476,58.8804,58.7737,58.8311,24920.0
2017-10-17 13:30:00,71.65,71.68,71.57,71.6,25232.0,58.8311,58.8558,58.7655,58.7901,25232.0
2017-10-17 14:00:00,71.6,71.7,71.56,71.67,36618.0,58.7901,58.8722,58.7572,58.8476,36618.0
2017-10-17 14:30:00,71.67,71.74,71.64,71.66,41428.0,58.8476,58.905,58.8229,58.8394,41428.0
2017-10-17 15:00:00,71.66,71.66,71.44,71.44,50406.0,58.8394,58.8394,58.6587,58.6587,50406.0
2017-10-17 15:30:00,71.44,71.58,71.39,71.57,162235.0,58.6587,58.7737,58.6177,58.7655,162235.0
2017-10-18 09:30:00,71.78,71.78,71.35,71.61,57072.0,58.9379,58.9379,58.5848,58.7983,57072.0
2017-10-18 10:00:00,71.61,71.96,71.58,71.92,62201.0,58.7983,59.0857,58.7737,59.0528,62201.0
2017-10-18 10:30:00,71.93,72.25,71.9,72.19,58931.0,59.0611,59.3238,59.0364,59.2745,58931.0
2017-10-18 11:00:00,72.19,72.2,71.73,71.73,28476.0,59.2745,59.2827,58.8968,58.8968,28476.0
2017-10-18 11:30:00,71.72,71.93,71.57,71.93,10669.0,58.8886,59.0611,58.7655,59.0611,10669.0
2017-10-18 12:00:00,71.93,72.11,71.85,72.07,19606.0,59.0611,59.2088,58.9954,59.176,19606.0
2017-10-18 12:30:00,72.07,72.1,71.92,71.92,17875.0,59.176,59.2006,59.0528,59.0528,17875.0
2017-10-18 13:00:00,71.95,72.06,71.94,72.01,15867.0,59.0775,59.1678,59.0693,59.1267,15867.0
2017-10-18 13:30:00,72.01,72.04,71.91,71.92,13902.0,59.1267,59.1514,59.0446,59.0528,13902.0
2017-10-18 14:00:00,71.93,72.04,71.9,71.92,19144.0,59.0611,59.1514,59.0364,59.0528,19144.0
2017-10-18 14:30:00,71.91,71.91,71.78,71.81,73705.0,59.0446,59.0446,58.9379,58.9625,73705.0
2017-10-18 15:00:00,71.8,71.87,71.73,71.82,37810.0,58.9543,59.0118,58.8968,58.9707,37810.0
2017-10-18 15:30:00,71.83,71.87,71.66,71.75,105804.0,58.9789,59.0118,58.8394,58.9133,105804.0
2017-10-19 09:30:00,71.45,71.68,71.01,71.17,29443.0,58.6669,58.8558,58.3056,58.437,29443.0
2017-10-19 10:00:00,71.12,71.18,70.8,70.87,22653.0,58.396,58.4452,58.1332,58.1907,22653.0
2017-10-19 10:30:00,70.87,71.14,70.67,70.8,82993.0,58.1907,58.4124,58.0265,58.1332,82993.0
2017-10-19 11:00:00,70.77,71.13,70.65,70.95,31722.0,58.1086,58.4042,58.0101,58.2564,31722.0
2017-10-19 11:30:00,70.89,71.06,70.84,70.88,30458.0,58.2071,58.3467,58.1661,58.1989,30458.0
2017-10-19 12:00:00,70.87,70.89,70.7,70.78,35421.0,58.1907,58.2071,58.0511,58.1168,35421.0
2017-10-19 12:30:00,70.78,70.86,70.72,70.85,21099.0,58.1168,58.1825,58.0675,58.1743,21099.0
2017-10-19 13:00:00,70.85,71.06,70.85,71.06,11400.0,58.1743,58.3467,58.1743,58.3467,11400.0
2017-10-19 13:30:00,71.03,71.22,71.03,71.22,21766.0,58.3221,58.4781,58.3221,58.4781,21766.0
2017-10-19 14:00:00,71.23,71.42,71.22,71.35,26031.0,58.4863,58.6423,58.4781,58.5848,26031.0
2017-10-19 14:30:00,71.4,71.52,71.39,71.44,19574.0,58.6259,58.7244,58.6177,58.6587,19574.0
2017-10-19 15:00:00,71.45,71.62,71.45,71.56,33037.0,58.6669,58.8065,58.6669,58.7572,33037.0
2017-10-19 15:30:00,71.57,71.75,71.57,71.75,109891.0,58.7655,58.9133,58.7655,58.9133,109891.0
2017-10-20 09:30:00,71.56,71.56,70.59,70.88,132469.0,58.7572,58.7572,57.9608,58.1989,132469.0
2017-10-20 10:00:00,70.88,71.03,70.65,70.72,43222.0,58.1989,58.3221,58.0101,58.0675,43222.0
2017-10-20 10:30:00,70.73,70.85,70.7,70.74,35117.0,58.0757,58.1743,58.0511,58.084,35117.0
2017-10-20 11:00:00,70.76,70.76,70.38,70.4,53715.0,58.1004,58.1004,57.7884,57.8048,53715.0
2017-10-20 11:30:00,70.4,70.58,70.36,70.53,43506.0,57.8048,57.9526,57.7719,57.9115,43506.0
2017-10-20 12:00:00,70.51,70.7,70.48,70.69,42666.0,57.8951,58.0511,57.8705,58.0429,42666.0
2017-10-20 12:30:00,70.72,70.8,70.67,70.71,13258.0,58.0675,58.1332,58.0265,58.0593,13258.0
2017-10-20 13:00:00,70.72,70.82,70.69,70.79,14312.0,58.0675,58.1496,58.0429,58.125,14312.0
2017-10-20 13:30:00,70.79,70.85,70.69,70.72,15500.0,58.125,58.1743,58.0429,58.0675,15500.0
2017-10-20 14:00:00,70.72,70.89,70.72,70.87,24815.0,58.0675,58.2071,58.0675,58.1907,24815.0
2017-10-20 14:30:00,70.87,70.92,70.85,70.85,29045.0,58.1907,58.2318,58.1743,58.1743,29045.0
2017-10-20 15:00:00,70.85,70.88,70.75,70.79,45158.0,58.1743,58.1989,58.0922,58.125,45158.0
2017-10-20 15:30:00,70.78,70.82,70.72,70.8,137429.0,58.1168,58.1496,58.0675,58.1332,137429.0
2017-10-23 09:30:00,70.66,70.83,70.42,70.67,43215.0,58.0183,58.1579,57.8212,58.0265,43215.0
2017-10-23 10:00:00,70.69,70.73,70.57,70.68,17494.0,58.0429,58.0757,57.9444,58.0347,17494.0
2017-10-23 10:30:00,70.68,70.87,70.67,70.78,26009.0,58.0347,58.1907,58.0265,58.1168,26009.0
2017-10-23 11:00:00,70.78,71.01,70.65,71.0,32213.0,58.1168,58.3056,58.0101,58.2974,32213.0
2017-10-23 11:30:00,71.0,71.31,70.97,71.06,46208.0,58.2974,58.552,58.2728,58.3467,46208.0
2017-10-23 12:00:00,71.05,71.1,70.94,70.94,27281.0,58.3385,58.3795,58.2482,58.2482,27281.0
2017-10-23 12:30:00,70.95,71.12,70.91,71.12,12468.0,58.2564,58.396,58.2235,58.396,12468.0
2017-10-23 13:00:00,71.12,71.21,71.03,71.19,11172.0,58.396,58.4699,58.3221,58.4534,11172.0
2017-10-23 13:30:00,71.2,71.2,71.04,71.14,12729.0,58.4617,58.4617,58.3303,58.4124,12729.0
2017-10-23 14:00:00,71.13,71.37,71.08,71.36,29602.0,58.4042,58.6012,58.3631,58.593,29602.0
2017-10-23 14:30:00,71.35,71.48,71.23,71.46,30289.0,58.5848,58.6916,58.4863,58.6751,30289.0
2017-10-23 15:00:00,71.45,71.48,71.34,71.43,36226.0,58.6669,58.6916,58.5766,58.6505,36226.0
2017-10-23 15:30:00,71.43,71.53,71.23,71.27,140433.0,58.6505,58.7326,58.4863,58.5191,140433.0
2017-10-24 09:30:00,71.83,72.33,71.43,72.03,90023.0,58.9789,59.3895,58.6505,59.1432,90023.0
2017-10-24 10:00:00,72.01,72.07,71.64,71.78,38372.0,59.1267,59.176,58.8229,58.9379,38372.0
2017-10-24 10:30:00,71.81,71.85,71.48,71.57,47093.0,58.9625,58.9954,58.6916,58.7655,47093.0
2017-10-24 11:00:00,71.6,71.75,71.1,71.29,55407.0,58.7901,58.9133,58.3795,58.5356,55407.0
2017-10-24 11:30:00,71.26,71.29,70.71,71.08,59306.0,58.5109,58.5356,58.0593,58.3631,59306.0
2017-10-24 12:00:00,71.06,71.23,71.02,71.07,13186.0,58.3467,58.4863,58.3139,58.3549,13186.0
2017-10-24 12:30:00,71.11,71.14,70.94,70.94,17456.0,58.3878,58.4124,58.2482,58.2482,17456.0
2017-10-24 13:00:00,70.98,70.98,70.82,70.85,23239.0,58.281,58.281,58.1496,58.1743,23239.0
2017-10-24 13:30:00,70.88,71.04,70.83,71.04,26343.0,58.1989,58.3303,58.1579,58.3303,26343.0
2017-10-24 14:00:00,71.03,71.36,70.98,71.29,26689.0,58.3221,58.593,58.281,58.5356,26689.0
2017-10-24 14:30:00,71.29,71.41,71.29,71.39,51724.0,58.5356,58.6341,58.5356,58.6177,51724.0
2017-10-24 15:00:00,71.39,71.57,71.39,71.52,51047.0,58.6177,58.7655,58.6177,58.7244,51047.0
2017-10-24 15:30:00,71.5,71.58,71.44,71.51,99863.0,58.708,58.7737,58.6587,58.7162,99863.0
2017-10-25 09:30:00,71.35,71.64,71.2,71.44,19209.0,58.5848,58.8229,58.4617,58.6587,19209.0
2017-10-25 10:00:00,71.46,71.5,70.84,70.85,39096.0,58.6751,58.708,58.1661,58.1743,39096.0
2017-10-25 10:30:00,70.83,70.94,70.68,70.79,27725.0,58.1579,58.2482,58.0347,58.125,27725.0
2017-10-25 11:00:00,70.77,70.8,70.16,70.31,30040.0,58.1086,58.1332,57.6077,57.7309,30040.0
2017-10-25 11:30:00,70.32,70.35,69.96,70.06,29863.0,57.7391,57.7637,57.4435,57.5256,29863.0
2017-10-25 12:00:00,70.01,70.12,69.69,69.74,13576.0,57.4846,57.5749,57.2218,57.2629,13576.0
2017-10-25 12:30:00,69.72,69.83,69.69,69.82,7697.0,57.2464,57.3368,57.2218,57.3286,7697.0
2017-10-25 13:00:00,69.82,69.88,69.56,69.83,16552.0,57.3286,57.3778,57.1151,57.3368,16552.0
2017-10-25 13:30:00,69.83,70.35,69.83,70.3,15547.0,57.3368,57.7637,57.3368,57.7227,15547.0
2017-10-25 14:00:00,70.29,70.49,70.23,70.44,18169.0,57.7145,57.8787,57.6652,57.8376,18169.0
2017-10-25 14:30:00,70.46,70.46,70.35,70.42,26587.0,57.854,57.854,57.7637,57.8212,26587.0
2017-10-25 15:00:00,70.45,70.58,70.43,70.53,25304.0,57.8458,57.9526,57.8294,57.9115,25304.0
2017-10-25 15:30:00,70.52,70.52,70.35,70.43,49405.0,57.9033,57.9033,57.7637,57.8294,49405.0
2017-10-26 09:30:00,70.58,70.93,70.35,70.93,12925.0,57.9526,58.24,57.7637,58.24,12925.0
2017-10-26 10:00:00,70.91,70.96,70.72,70.87,12505.0,58.2235,58.2646,58.0675,58.1907,12505.0
2017-10-26 10:30:00,70.83,70.9,70.71,70.72,11112.0,58.1579,58.2153,58.0593,58.0675,11112.0
2017-10-26 11:00:00,70.75,70.87,70.66,70.75,16003.0,58.0922,58.1907,58.0183,58.0922,16003.0
2017-10-26 11:30:00,70.73,70.78,70.6,70.6,9358.0,58.0757,58.1168,57.969,57.969,9358.0
2017-10-26 12:00:00,70.65,70.79,70.61,70.78,4968.0,58.0101,58.125,57.9772,58.1168,4968.0
2017-10-26 12:30:00,70.78,70.78,70.64,70.64,8953.0,58.1168,58.1168,58.0018,58.0018,8953.0
2017-10-26 13:00:00,70.67,70.99,70.67,70.88,11746.0,58.0265,58.2892,58.0265,58.1989,11746.0
2017-10-26 13:30:00,70.88,71.15,70.88,71.15,11260.0,58.1989,58.4206,58.1989,58.4206,11260.0
2017-10-26 14:00:00,71.15,71.21,71.1,71.21,12525.0,58.4206,58.4699,58.3795,58.4699,12525.0
2017-10-26 14:30:00,71.2,71.3,71.17,71.23,14810.0,58.4617,58.5438,58.437,58.4863,14810.0
2017-10-26 15:00:00,71.18,71.23,70.92,70.92,62935.0,58.4452,58.4863,58.2318,58.2318,62935.0
2017-10-26 15:30:00,70.94,71.18,70.93,71.16,166431.0,58.2482,58.4452,58.24,58.4288,166431.0
2017-10-27 09:30:00,70.92,71.43,70.72,70.98,18748.0,58.2318,58.6505,58.0675,58.281,18748.0
2017-10-27 10:00:00,71.02,71.1,70.76,70.93,11812.0,58.3139,58.3795,58.1004,58.24,11812.0
2017-10-27 10:30:00,70.98,71.14,70.9,71.06,15840.0,58.281,58.4124,58.2153,58.3467,15840.0
2017-10-27 11:00:00,71.06,71.41,71.05,71.3,27897.0,58.3467,58.6341,58.3385,58.5438,27897.0
2017-10-27 11:30:00,71.31,71.32,71.15,71.32,23039.0,58.552,58.5602,58.4206,58.5602,23039.0
2017-10-27 12:00:00,71.32,71.49,71.32,71.35,13605.0,58.5602,58.6998,58.5602,58.5848,13605.0
2017-10-27 12:30:00,71.35,71.48,71.25,71.48,13411.0,58.5848,58.6916,58.5027,58.6916,13411.0
2017-10-27 13:00:00,71.49,71.62,71.39,71.62,26813.0,58.6998,58.8065,58.6177,58.8065,26813.0
2017-10-27 13:30:00,71.61,72.2,71.56,72.11,93011.0,58.7983,59.2827,58.7572,59.2088,93011.0
2017-10-27 14:00:00,72.06,72.53,72.01,72.46,70074.0,59.1678,59.5537,59.1267,59.4962,70074.0
2017-10-27 14:30:00,72.44,72.57,72.36,72.48,36486.0,59.4798,59.5866,59.4141,59.5127,36486.0
2017-10-27 15:00:00,72.45,72.73,72.4,72.71,60513.0,59.488,59.7179,59.447,59.7015,60513.0
2017-10-27 15:30:00,72.72,72.79,72.62,72.79,152720.0,59.7097,59.7672,59.6276,59.7672,152720.0
2017-10-30 09:30:00,72.48,72.77,72.43,72.6,45866.0,59.5127,59.7508,59.4716,59.6112,45866.0
2017-10-30 10:00:00,72.61,72.75,72.3,72.4,54198.0,59.6194,59.7343,59.3649,59.447,54198.0
2017-10-30 10:30:00,72.44,72.49,71.86,71.93,35083.0,59.4798,59.5209,59.0036,59.0611,35083.0
2017-10-30 11:00:00,71.92,72.15,71.77,71.85,12034.0,59.0528,59.2417,58.9297,58.9954,12034.0
2017-10-30 11:30:00,71.84,71.84,71.44,71.45,28156.0,58.9872,58.9872,58.6587,58.6669,28156.0
2017-10-30 12:00:00,71.51,71.54,71.38,71.53,15915.0,58.7162,58.7408,58.6095,58.7326,15915.0
2017-10-30 12:30:00,71.53,71.63,71.53,71.59,22033.0,58.7326,58.8147,58.7326,58.7819,22033.0
2017-10-30 13:00:00,71.6,71.62,71.52,71.52,25083.0,58.7901,58.8065,58.7244,58.7244,25083.0
2017-10-30 13:30:00,71.51,71.51,71.29,71.29,21366.0,58.7162,58.7162,58.5356,58.5356,21366.0
2017-10-30 14:00:00,71.28,71.52,71.2,71.48,45358.0,58.5273,58.7244,58.4617,58.6916,45358.0
2017-10-30 14:30:00,71.47,71.52,71.44,71.48,19700.0,58.6834,58.7244,58.6587,58.6916,19700.0
2017-10-30 15:00:00,71.5,71.61,71.45,71.53,49906.0,58.708,58.7983,58.6669,58.7326,49906.0
2017-10-30 15:30:00,71.54,71.61,71.35,71.39,125035.0,58.7408,58.7983,58.5848,58.6177,125035.0
2017-10-31 09:30:00,71.9,72.06,68.1,68.83,218564.0,59.0364,59.1678,55.9163,56.5157,218564.0
2017-10-31 10:00:00,68.82,69.62,68.63,69.4,138677.0,56.5075,57.1643,56.3515,56.9837,138677.0
2017-10-31 10:30:00,69.39,69.65,69.07,69.42,77292.0,56.9755,57.189,56.7127,57.0001,77292.0
2017-10-31 11:00:00,69.41,70.05,69.35,69.78,71890.0,56.9919,57.5174,56.9426,57.2957,71890.0
2017-10-31 11:30:00,69.76,70.03,69.67,69.88,64820.0,57.2793,57.501,57.2054,57.3778,64820.0
2017-10-31 12:00:00,69.86,69.89,69.19,69.23,80647.0,57.3614,57.386,56.8113,56.8441,80647.0
2017-10-31 12:30:00,69.26,69.41,68.91,69.18,56960.0,56.8687,56.9919,56.5814,56.8031,56960.0
2017-10-31 13:00:00,69.16,69.16,68.35,68.84,72228.0,56.7866,56.7866,56.1215,56.5239,72228.0
2017-10-31 13:30:00,68.83,69.02,68.73,68.92,55271.0,56.5157,56.6717,56.4336,56.5896,55271.0
2017-10-31 14:00:00,68.91,68.97,68.44,68.51,54965.0,56.5814,56.6306,56.1954,56.2529,54965.0
2017-10-31 14:30:00,68.53,69.07,68.52,69.0,83878.0,56.2693,56.7127,56.2611,56.6553,83878.0
2017-10-31 15:00:00,69.02,69.03,68.94,68.98,109524.0,56.6717,56.6799,56.606,56.6388,109524.0
2017-10-31 15:30:00,68.97,69.01,68.36,68.56,202471.0,56.6306,56.6635,56.1298,56.294,202471.0
2017-11-01 09:30:00,69.23,69.73,69.05,69.7,56307.0,56.8441,57.2547,56.6963,57.23,56307.0
2017-11-01 10:00:00,69.57,69.67,69.28,69.28,32434.0,57.1233,57.2054,56.8852,56.8852,32434.0
2017-11-01 10:30:00,69.27,69.66,69.16,69.6,35512.0,56.877,57.1972,56.7866,57.1479,35512.0
2017-11-01 11:00:00,69.62,69.65,69.47,69.47,46602.0,57.1643,57.189,57.0412,57.0412,46602.0
2017-11-01 11:30:00,69.44,69.84,69.44,69.55,81229.0,57.0165,57.345,57.0165,57.1069,81229.0
2017-11-01 12:00:00,69.56,69.63,69.46,69.54,68550.0,57.1151,57.1725,57.033,57.0986,68550.0
2017-11-01 12:30:00,69.57,69.81,69.52,69.64,56781.0,57.1233,57.3203,57.0822,57.1808,56781.0
2017-11-01 13:00:00,69.65,70.0,69.49,70.0,45895.0,57.189,57.4763,57.0576,57.4763,45895.0
2017-11-01 13:30:00,70.0,70.0,69.51,69.87,30721.0,57.4763,57.4763,57.074,57.3696,30721.0
2017-11-01 14:00:00,69.89,69.99,69.72,69.97,34974.0,57.386,57.4681,57.2464,57.4517,34974.0
2017-11-01 14:30:00,69.95,70.07,69.65,69.67,70660.0,57.4353,57.5338,57.189,57.2054,70660.0
2017-11-01 15:00:00,69.65,69.82,69.59,69.78,41825.0,57.189,57.3286,57.1397,57.2957,41825.0
2017-11-01 15:30:00,69.76,69.76,69.29,69.43,85863.0,57.2793,57.2793,56.8934,57.0083,85863.0
2017-11-02 09:30:00,69.59,70.0,69.28,69.84,21155.0,57.1397,57.4763,56.8852,57.345,21155.0
2017-11-02 10:00:00,69.88,69.88,69.26,69.34,18294.0,57.3778,57.3778,56.8687,56.9344,18294.0
2017-11-02 10:30:00,69.33,69.67,69.33,69.45,11536.0,56.9262,57.2054,56.9262,57.0247,11536.0
2017-11-02 11:00:00,69.43,69.6,69.28,69.35,12721.0,57.0083,57.1479,56.8852,56.9426,12721.0
2017-11-02 11:30:00,69.3,69.36,69.19,69.36,9601.0,56.9016,56.9508,56.8113,56.9508,9601.0
2017-11-02 12:00:00,69.29,69.55,69.24,69.51,11869.0,56.8934,57.1069,56.8523,57.074,11869.0
2017-11-02 12:30:00,69.51,69.52,69.36,69.43,15877.0,57.074,57.0822,56.9508,57.0083,15877.0
2017-11-02 13:00:00,69.43,69.43,69.35,69.37,13836.0,57.0083,57.0083,56.9426,56.9591,13836.0
2017-11-02 13:30:00,69.33,69.36,69.12,69.12,17810.0,56.9262,56.9508,56.7538,56.7538,17810.0
2017-11-02 14:00:00,69.11,69.18,69.01,69.06,31653.0,56.7456,56.8031,56.6635,56.7045,31653.0
2017-11-02 14:30:00,69.08,69.1,68.83,68.83,37819.0,56.7209,56.7374,56.5157,56.5157,37819.0
2017-11-02 15:00:00,68.82,68.91,68.66,68.89,44296.0,56.5075,56.5814,56.3761,56.5649,44296.0
2017-11-02 15:30:00,68.89,69.12,68.86,68.99,136660.0,56.5649,56.7538,56.5403,56.647,136660.0
2017-11-03 09:30:00,68.74,69.47,68.59,69.32,47768.0,56.4418,57.0412,56.3186,56.918,47768.0
2017-11-03 10:00:00,69.29,69.71,69.26,69.53,31819.0,56.8934,57.2382,56.8687,57.0904,31819.0
2017-11-03 10:30:00,69.56,69.64,69.24,69.28,30149.0,57.1151,57.1808,56.8523,56.8852,30149.0
2017-11-03 11:00:00,69.3,69.38,69.03,69.16,39637.0,56.9016,56.9673,56.6799,56.7866,39637.0
2017-11-03 11:30:00,69.19,69.19,68.81,69.07,53029.0,56.8113,56.8113,56.4992,56.7127,53029.0
2017-11-03 12:00:00,69.1,69.2,68.97,68.97,23920.0,56.7374,56.8195,56.6306,56.6306,23920.0
2017-11-03 12:30:00,68.97,68.98,68.63,68.7,35009.0,56.6306,56.6388,56.3515,56.4089,35009.0
2017-11-03 13:00:00,68.67,68.84,68.6,68.7,36660.0,56.3843,56.5239,56.3268,56.4089,36660.0
2017-11-03 13:30:00,68.7,68.7,68.55,68.65,23717.0,56.4089,56.4089,56.2858,56.3679,23717.0
2017-11-03 14:00:00,68.65,68.68,68.53,68.57,26008.0,56.3679,56.3925,56.2693,56.3022,26008.0
2017-11-03 14:30:00,68.6,68.87,68.47,68.84,37174.0,56.3268,56.5485,56.2201,56.5239,37174.0
2017-11-03 15:00:00,68.83,68.93,68.78,68.88,50868.0,56.5157,56.5978,56.4746,56.5567,50868.0
2017-11-03 15:30:00,68.89,69.06,68.85,68.97,152377.0,56.5649,56.7045,56.5321,56.6306,152377.0
2017-11-06 09:30:00,68.87,70.07,68.87,70.07,36260.0,56.5485,57.5338,56.5485,57.5338,36260.0
2017-11-06 10:00:00,70.15,70.35,69.77,70.17,50611.0,57.5995,57.7637,57.2875,57.6159,50611.0
2017-11-06 10:30:00,70.17,70.25,69.97,70.0,30569.0,57.6159,57.6816,57.4517,57.4763,30569.0
2017-11-06 11:00:00,69.98,70.07,69.89,69.95,24735.0,57.4599,57.5338,57.386,57.4353,24735.0
2017-11-06 11:30:00,69.97,69.98,69.44,69.51,37387.0,57.4517,57.4599,57.0165,57.074,37387.0
2017-11-06 12:00:00,69.48,69.71,69.47,69.59,29787.0,57.0494,57.2382,57.0412,57.1397,29787.0
2017-11-06 12:30:00,69.59,69.68,69.47,69.57,54501.0,57.1397,57.2136,57.0412,57.1233,54501.0
2017-11-06 13:00:00,69.58,69.68,69.55,69.64,19513.0,57.1315,57.2136,57.1069,57.1808,19513.0
2017-11-06 13:30:00,69.63,69.63,69.49,69.53,19510.0,57.1725,57.1725,57.0576,57.0904,19510.0
2017-11-06 14:00:00,69.51,69.54,69.39,69.52,17446.0,57.074,57.0986,56.9755,57.0822,17446.0
2017-11-06 14:30:00,69.55,69.72,69.53,69.65,29544.0,57.1069,57.2464,57.0904,57.189,29544.0
2017-11-06 15:00:00,69.66,69.78,69.65,69.69,41663.0,57.1972,57.2957,57.189,57.2218,41663.0
2017-11-06 15:30:00,69.69,69.78,69.63,69.69,109376.0,57.2218,57.2957,57.1725,57.2218,109376.0
2017-11-07 09:30:00,69.43,69.9,69.4,69.51,14843.0,57.0083,57.3942,56.9837,57.074,14843.0
2017-11-07 10:00:00,69.51,69.54,69.24,69.43,61930.0,57.074,57.0986,56.8523,57.0083,61930.0
2017-11-07 10:30:00,69.49,69.54,69.27,69.43,42207.0,57.0576,57.0986,56.877,57.0083,42207.0
2017-11-07 11:00:00,69.48,70.01,69.39,69.94,17977.0,57.0494,57.4846,56.9755,57.4271,17977.0
2017-11-07 11:30:00,69.94,70.11,69.39,69.53,24243.0,57.4271,57.5667,56.9755,57.0904,24243.0
2017-11-07 12:00:00,69.59,69.69,69.27,69.38,28595.0,57.1397,57.2218,56.877,56.9673,28595.0
2017-11-07 12:30:00,69.41,69.41,69.27,69.35,11724.0,56.9919,56.9919,56.877,56.9426,11724.0
2017-11-07 13:00:00,69.37,69.47,69.31,69.45,15000.0,56.9591,57.0412,56.9098,57.0247,15000.0
2017-11-07 13:30:00,69.49,69.57,69.23,69.23,9775.0,57.0576,57.1233,56.8441,56.8441,9775.0
2017-11-07 14:00:00,69.26,69.28,69.07,69.17,17781.0,56.8687,56.8852,56.7127,56.7948,17781.0
2017-11-07 14:30:00,69.18,69.25,69.07,69.19,16385.0,56.8031,56.8605,56.7127,56.8113,16385.0
2017-11-07 15:00:00,69.18,69.18,68.84,68.86,44532.0,56.8031,56.8031,56.5239,56.5403,44532.0
2017-11-07 15:30:00,68.87,68.95,68.79,68.81,186043.0,56.5485,56.6142,56.4828,56.4992,186043.0
2017-11-08 09:30:00,68.74,69.17,68.46,68.47,30271.0,56.4418,56.7948,56.2119,56.2201,30271.0
2017-11-08 10:00:00,68.48,68.79,68.48,68.64,17053.0,56.2283,56.4828,56.2283,56.3597,17053.0
2017-11-08 10:30:00,68.61,68.81,68.54,68.81,15378.0,56.335,56.4992,56.2776,56.4992,15378.0
2017-11-08 11:00:00,68.8,68.99,68.79,68.91,12460.0,56.491,56.647,56.4828,56.5814,12460.0
2017-11-08 11:30:00,68.93,69.11,68.83,69.09,19568.0,56.5978,56.7456,56.5157,56.7292,19568.0
2017-11-08 12:00:00,69.06,69.14,68.88,69.1,9700.0,56.7045,56.7702,56.5567,56.7374,9700.0
2017-11-08 12:30:00,69.08,69.12,69.02,69.11,6137.0,56.7209,56.7538,56.6717,56.7456,6137.0
2017-11-08 13:00:00,69.08,69.13,69.0,69.0,15082.0,56.7209,56.762,56.6553,56.6553,15082.0
2017-11-08 13:30:00,69.03,69.05,68.96,68.99,5750.0,56.6799,56.6963,56.6224,56.647,5750.0
2017-11-08 14:00:00,68.99,69.09,68.97,69.06,12441.0,56.647,56.7292,56.6306,56.7045,12441.0
2017-11-08 14:30:00,69.06,69.11,69.0,69.09,15281.0,56.7045,56.7456,56.6553,56.7292,15281.0
2017-11-08 15:00:00,69.1,69.11,68.98,69.0,32751.0,56.7374,56.7456,56.6388,56.6553,32751.0
2017-11-08 15:30:00,69.0,69.04,68.89,69.03,118397.0,56.6553,56.6881,56.5649,56.6799,118397.0
2017-11-09 09:30:00,68.82,68.82,68.06,68.07,23221.0,56.5075,56.5075,55.8834,55.8916,23221.0
2017-11-09 10:00:00,68.06,68.54,67.83,68.42,25220.0,55.8834,56.2776,55.6946,56.179,25220.0
2017-11-09 10:30:00,68.42,68.69,68.2,68.63,17450.0,56.179,56.4007,55.9984,56.3515,17450.0
2017-11-09 11:00:00,68.64,68.66,68.44,68.44,12700.0,56.3597,56.3761,56.1954,56.1954,12700.0
2017-11-09 11:30:00,68.5,68.54,68.08,68.31,11315.0,56.2447,56.2776,55.8999,56.0887,11315.0
2017-11-09 12:00:00,68.21,68.22,67.46,67.54,53912.0,56.0066,56.0148,55.3908,55.4565,53912.0
2017-11-09 12:30:00,67.45,67.57,67.28,67.33,25423.0,55.3826,55.4811,55.243,55.284,25423.0
2017-11-09 13:00:00,67.33,67.6,67.2,67.6,21842.0,55.284,55.5057,55.1773,55.5057,21842.0
2017-11-09 13:30:00,67.65,67.69,67.31,67.34,18368.0,55.5468,55.5796,55.2676,55.2922,18368.0
2017-11-09 14:00:00,67.35,67.4,67.18,67.26,35376.0,55.3005,55.3415,55.1609,55.2266,35376.0
2017-11-09 14:30:00,67.26,67.36,67.05,67.16,29228.0,55.2266,55.3087,55.0541,55.1445,29228.0
2017-11-09 15:00:00,67.19,67.44,67.19,67.37,36222.0,55.1691,55.3744,55.1691,55.3169,36222.0
2017-11-09 15:30:00,67.38,67.53,67.34,67.37,107387.0,55.3251,55.4483,55.2922,55.3169,107387.0
2017-11-10 09:30:00,67.52,67.91,67.52,67.76,24739.0,55.44,55.7603,55.44,55.6371,24739.0
2017-11-10 10:00:00,67.82,67.91,67.57,67.57,31166.0,55.6864,55.7603,55.4811,55.4811,31166.0
2017-11-10 10:30:00,67.54,67.75,67.28,67.72,16696.0,55.4565,55.6289,55.243,55.6043,16696.0
2017-11-10 11:00:00,67.72,67.74,67.61,67.64,11215.0,55.6043,55.6207,55.5139,55.5386,11215.0
2017-11-10 11:30:00,67.69,67.73,67.61,67.64,12087.0,55.5796,55.6125,55.5139,55.5386,12087.0
2017-11-10 12:00:00,67.66,67.74,67.59,67.62,12680.0,55.555,55.6207,55.4975,55.5222,12680.0
2017-11-10 12:30:00,67.59,67.63,67.49,67.59,9426.0,55.4975,55.5304,55.4154,55.4975,9426.0
2017-11-10 13:00:00,67.59,67.59,67.4,67.4,8623.0,55.4975,55.4975,55.3415,55.3415,8623.0
2017-11-10 13:30:00,67.39,67.43,67.3,67.42,9933.0,55.3333,55.3661,55.2594,55.3579,9933.0
2017-11-10 14:00:00,67.4,67.59,67.4,67.57,10752.0,55.3415,55.4975,55.3415,55.4811,10752.0
2017-11-10 14:30:00,67.56,67.82,67.56,67.81,19784.0,55.4729,55.6864,55.4729,55.6782,19784.0
2017-11-10 15:00:00,67.8,67.83,67.72,67.81,27402.0,55.6699,55.6946,55.6043,55.6782,27402.0
2017-11-10 15:30:00,67.82,68.01,67.81,67.97,121178.0,55.6864,55.8424,55.6782,55.8095,121178.0
2017-11-13 09:30:00,67.59,67.59,66.86,66.91,27200.0,55.4975,55.4975,54.8981,54.9392,27200.0
2017-11-13 10:00:00,66.96,67.24,66.83,66.92,24159.0,54.9802,55.2101,54.8735,54.9474,24159.0
2017-11-13 10:30:00,66.92,67.41,66.88,67.35,22431.0,54.9474,55.3497,54.9145,55.3005,22431.0
2017-11-13 11:00:00,67.39,67.58,67.18,67.53,25864.0,55.3333,55.4893,55.1609,55.4483,25864.0
2017-11-13 11:30:00,67.59,67.83,67.53,67.7,32317.0,55.4975,55.6946,55.4483,55.5878,32317.0
2017-11-13 12:00:00,67.73,67.82,67.42,67.71,14025.0,55.6125,55.6864,55.3579,55.5961,14025.0
2017-11-13 12:30:00,67.63,67.89,67.62,67.64,10732.0,55.5304,55.7438,55.5222,55.5386,10732.0
2017-11-13 13:00:00,67.67,67.71,67.45,67.61,12200.0,55.5632,55.5961,55.3826,55.5139,12200.0
2017-11-13 13:30:00,67.6,67.73,67.45,67.71,17315.0,55.5057,55.6125,55.3826,55.5961,17315.0
2017-11-13 14:00:00,67.73,67.76,67.49,67.59,9951.0,55.6125,55.6371,55.4154,55.4975,9951.0
2017-11-13 14:30:00,67.57,67.68,67.49,67.65,23348.0,55.4811,55.5714,55.4154,55.5468,23348.0
2017-11-13 15:00:00,67.64,67.66,67.52,67.56,34142.0,55.5386,55.555,55.44,55.4729,34142.0
2017-11-13 15:30:00,67.56,67.73,67.53,67.68,122857.0,55.4729,55.6125,55.4483,55.5714,122857.0
2017-11-14 09:30:00,67.35,67.53,66.6,67.36,93243.0,55.4162,55.5643,54.7991,55.4244,93243.0
2017-11-14 10:00:00,67.38,67.48,67.08,67.14,198425.0,55.4409,55.5232,55.194,55.2434,198425.0
2017-11-14 10:30:00,67.16,67.19,66.86,67.01,29054.0,55.2599,55.2846,55.013,55.1364,29054.0
2017-11-14 11:00:00,67.02,67.02,66.38,66.46,50573.0,55.1447,55.1447,54.6181,54.6839,50573.0
2017-11-14 11:30:00,66.45,66.83,66.42,66.6,26620.0,54.6757,54.9883,54.651,54.7991,26620.0
2017-11-14 12:00:00,66.63,66.77,66.43,66.72,21506.0,54.8238,54.939,54.6592,54.8978,21506.0
2017-11-14 12:30:00,66.7,66.8,66.5,66.52,22729.0,54.8814,54.9637,54.7168,54.7333,22729.0
2017-11-14 13:00:00,66.5,66.81,66.44,66.69,13769.0,54.7168,54.9719,54.6674,54.8731,13769.0
2017-11-14 13:30:00,66.66,66.76,66.5,66.56,16387.0,54.8485,54.9307,54.7168,54.7662,16387.0
2017-11-14 14:00:00,66.55,66.7,66.47,66.5,39137.0,54.758,54.8814,54.6921,54.7168,39137.0
2017-11-14 14:30:00,66.51,66.79,66.51,66.78,24962.0,54.725,54.9554,54.725,54.9472,24962.0
2017-11-14 15:00:00,66.8,66.94,66.8,66.9,29671.0,54.9637,55.0788,54.9637,55.0459,29671.0
2017-11-14 15:30:00,66.89,66.96,66.77,66.89,107313.0,55.0377,55.0953,54.939,55.0377,107313.0
2017-11-15 09:30:00,66.14,66.63,65.34,65.71,55693.0,54.4206,54.8238,53.7624,54.0668,55693.0
2017-11-15 10:00:00,65.68,65.71,65.3,65.41,66756.0,54.0421,54.0668,53.7294,53.82,66756.0
2017-11-15 10:30:00,65.42,65.77,65.41,65.57,45934.0,53.8282,54.1162,53.82,53.9516,45934.0
2017-11-15 11:00:00,65.59,65.7,65.49,65.65,48757.0,53.9681,54.0586,53.8858,54.0174,48757.0
2017-11-15 11:30:00,65.64,66.06,65.52,66.0,67098.0,54.0092,54.3548,53.9105,54.3054,67098.0
2017-11-15 12:00:00,66.0,66.05,65.78,65.82,26870.0,54.3054,54.3465,54.1244,54.1573,26870.0
2017-11-15 12:30:00,65.78,65.93,65.74,65.75,21894.0,54.1244,54.2478,54.0915,54.0997,21894.0
2017-11-15 13:00:00,65.75,65.93,65.7,65.78,25304.0,54.0997,54.2478,54.0586,54.1244,25304.0
2017-11-15 13:30:00,65.75,65.82,65.61,65.64,31134.0,54.0997,54.1573,53.9845,54.0092,31134.0
2017-11-15 14:00:00,65.63,65.81,65.54,65.74,33373.0,54.001,54.1491,53.9269,54.0915,33373.0
2017-11-15 14:30:00,65.73,65.91,65.7,65.81,29449.0,54.0832,54.2314,54.0586,54.1491,29449.0
2017-11-15 15:00:00,65.82,65.94,65.74,65.8,45837.0,54.1573,54.256,54.0915,54.1408,45837.0
2017-11-15 15:30:00,65.77,65.9,65.71,65.79,111111.0,54.1162,54.2231,54.0668,54.1326,111111.0
2017-11-16 09:30:00,65.9,66.62,65.9,66.56,56780.0,54.2231,54.8155,54.2231,54.7662,56780.0
2017-11-16 10:00:00,66.56,66.94,66.56,66.86,68836.0,54.7662,55.0788,54.7662,55.013,68836.0
2017-11-16 10:30:00,66.88,67.27,66.82,67.1,58027.0,55.0295,55.3504,54.9801,55.2105,58027.0
2017-11-16 11:00:00,67.13,67.25,67.08,67.09,33613.0,55.2352,55.3339,55.194,55.2023,33613.0
2017-11-16 11:30:00,67.08,67.43,67.04,67.41,35340.0,55.194,55.482,55.1611,55.4656,35340.0
2017-11-16 12:00:00,67.42,67.72,67.37,67.69,45167.0,55.4738,55.7206,55.4327,55.696,45167.0
2017-11-16 12:30:00,67.68,67.92,67.62,67.92,32790.0,55.6877,55.8852,55.6384,55.8852,32790.0
2017-11-16 13:00:00,67.9,68.03,67.84,67.9,29343.0,55.8687,55.9757,55.8194,55.8687,29343.0
2017-11-16 13:30:00,67.92,67.96,67.81,67.83,32448.0,55.8852,55.9181,55.7947,55.8111,32448.0
2017-11-16 14:00:00,67.83,67.89,67.49,67.49,29557.0,55.8111,55.8605,55.5314,55.5314,29557.0
2017-11-16 14:30:00,67.49,67.5,67.21,67.29,60610.0,55.5314,55.5396,55.301,55.3668,60610.0
2017-11-16 15:00:00,67.29,67.44,67.24,67.4,61469.0,55.3668,55.4903,55.3257,55.4573,61469.0
2017-11-16 15:30:00,67.39,67.49,67.28,67.46,164764.0,55.4491,55.5314,55.3586,55.5067,164764.0
2017-11-17 09:30:00,67.04,67.55,66.82,67.53,38949.0,55.1611,55.5808,54.9801,55.5643,38949.0
2017-11-17 10:00:00,67.48,67.48,67.07,67.08,16330.0,55.5232,55.5232,55.1858,55.194,16330.0
2017-11-17 10:30:00,67.09,67.18,67.01,67.13,16685.0,55.2023,55.2763,55.1364,55.2352,16685.0
2017-11-17 11:00:00,67.13,67.37,66.92,67.23,54743.0,55.2352,55.4327,55.0624,55.3175,54743.0
2017-11-17 11:30:00,67.25,67.68,67.14,67.5,25004.0,55.3339,55.6877,55.2434,55.5396,25004.0
2017-11-17 12:00:00,67.48,67.48,67.25,67.35,44849.0,55.5232,55.5232,55.3339,55.4162,44849.0
2017-11-17 12:30:00,67.35,67.56,67.19,67.31,18825.0,55.4162,55.589,55.2846,55.3833,18825.0
2017-11-17 13:00:00,67.33,67.33,66.94,66.99,25062.0,55.3997,55.3997,55.0788,55.12,25062.0
2017-11-17 13:30:00,67.01,67.04,66.83,66.88,44195.0,55.1364,55.1611,54.9883,55.0295,44195.0
2017-11-17 14:00:00,66.85,67.0,66.76,66.81,21023.0,55.0048,55.1282,54.9307,54.9719,21023.0
2017-11-17 14:30:00,66.82,66.98,66.75,66.94,22655.0,54.9801,55.1118,54.9225,55.0788,22655.0
2017-11-17 15:00:00,66.96,66.97,66.85,66.89,18790.0,55.0953,55.1035,55.0048,55.0377,18790.0
2017-11-17 15:30:00,66.88,66.91,66.63,66.66,88881.0,55.0295,55.0542,54.8238,54.8485,88881.0
2017-11-20 09:30:00,66.9,67.98,66.9,67.98,54048.0,55.0459,55.9346,55.0459,55.9346,54048.0
2017-11-20 10:00:00,67.95,68.45,67.91,68.44,55449.0,55.9099,56.3213,55.877,56.3131,55449.0
2017-11-20 10:30:00,68.45,68.83,68.39,68.71,47646.0,56.3213,56.634,56.2719,56.5352,47646.0
2017-11-20 11:00:00,68.74,68.86,68.51,68.52,15412.0,56.5599,56.6586,56.3707,56.3789,15412.0
2017-11-20 11:30:00,68.5,68.71,68.47,68.59,16432.0,56.3624,56.5352,56.3377,56.4365,16432.0
2017-11-20 12:00:00,68.58,68.74,68.53,68.72,16680.0,56.4283,56.5599,56.3871,56.5434,16680.0
2017-11-20 12:30:00,68.72,68.76,68.51,68.6,17478.0,56.5434,56.5764,56.3707,56.4447,17478.0
2017-11-20 13:00:00,68.59,68.63,68.54,68.59,12665.0,56.4365,56.4694,56.3953,56.4365,12665.0
2017-11-20 13:30:00,68.57,68.7,68.55,68.68,12765.0,56.42,56.527,56.4036,56.5105,12765.0
2017-11-20 14:00:00,68.67,68.68,68.52,68.58,18518.0,56.5023,56.5105,56.3789,56.4283,18518.0
2017-11-20 14:30:00,68.58,68.89,68.55,68.85,41181.0,56.4283,56.6833,56.4036,56.6504,41181.0
2017-11-20 15:00:00,68.83,68.94,68.79,68.81,52817.0,56.634,56.7245,56.601,56.6175,52817.0
2017-11-20 15:30:00,68.81,69.0,68.7,68.97,173812.0,56.6175,56.7738,56.527,56.7492,173812.0
2017-11-21 09:30:00,69.29,69.57,68.93,69.35,33431.0,57.0125,57.2428,56.7162,57.0618,33431.0
2017-11-21 10:00:00,69.33,69.33,69.05,69.18,49320.0,57.0454,57.0454,56.815,56.9219,49320.0
2017-11-21 10:30:00,69.19,69.28,68.94,69.26,28170.0,56.9302,57.0042,56.7245,56.9878,28170.0
2017-11-21 11:00:00,69.21,69.32,69.03,69.1,30690.0,56.9466,57.0371,56.7985,56.8561,30690.0
2017-11-21 11:30:00,69.09,69.3,69.08,69.12,77878.0,56.8479,57.0207,56.8397,56.8726,77878.0
2017-11-21 12:00:00,69.17,69.64,69.14,69.59,25999.0,56.9137,57.3004,56.889,57.2593,25999.0
2017-11-21 12:30:00,69.59,69.77,69.52,69.6,31822.0,57.2593,57.4074,57.2017,57.2675,31822.0
2017-11-21 13:00:00,69.57,69.57,69.34,69.34,21869.0,57.2428,57.2428,57.0536,57.0536,21869.0
2017-11-21 13:30:00,69.37,69.41,69.2,69.2,18130.0,57.0783,57.1112,56.9384,56.9384,18130.0
2017-11-21 14:00:00,69.24,69.25,68.85,68.95,36273.0,56.9713,56.9795,56.6504,56.7327,36273.0
2017-11-21 14:30:00,68.97,69.0,68.87,68.97,23799.0,56.7492,56.7738,56.6669,56.7492,23799.0
2017-11-21 15:00:00,68.96,69.16,68.96,69.0,26732.0,56.7409,56.9055,56.7409,56.7738,26732.0
2017-11-21 15:30:00,69.0,69.01,68.82,68.9,100361.0,56.7738,56.7821,56.6257,56.6916,100361.0
2017-11-22 09:30:00,69.74,71.36,69.74,70.67,142922.0,57.3827,58.7157,57.3827,58.1479,142922.0
2017-11-22 10:00:00,70.62,70.62,70.15,70.38,62652.0,58.1068,58.1068,57.7201,57.9093,62652.0
2017-11-22 10:30:00,70.36,71.19,70.26,71.17,38311.0,57.8929,58.5758,57.8106,58.5593,38311.0
2017-11-22 11:00:00,71.17,71.42,70.99,71.06,36683.0,58.5593,58.765,58.4112,58.4688,36683.0
2017-11-22 11:30:00,70.99,71.14,70.79,70.92,35446.0,58.4112,58.5346,58.2467,58.3536,35446.0
2017-11-22 12:00:00,70.95,70.97,70.72,70.78,31694.0,58.3783,58.3948,58.1891,58.2384,31694.0
2017-11-22 12:30:00,70.8,70.85,70.47,70.64,24925.0,58.2549,58.296,57.9834,58.1232,24925.0
2017-11-22 13:00:00,70.69,70.76,70.52,70.52,28400.0,58.1644,58.222,58.0245,58.0245,28400.0
2017-11-22 13:30:00,70.55,70.57,70.41,70.46,31783.0,58.0492,58.0656,57.934,57.9751,31783.0
2017-11-22 14:00:00,70.46,70.62,70.42,70.61,46620.0,57.9751,58.1068,57.9422,58.0986,46620.0
2017-11-22 14:30:00,70.59,70.63,70.36,70.39,63539.0,58.0821,58.115,57.8929,57.9175,63539.0
2017-11-22 15:00:00,70.39,70.52,70.36,70.46,61175.0,57.9175,58.0245,57.8929,57.9751,61175.0
2017-11-22 15:30:00,70.47,70.6,70.37,70.41,212787.0,57.9834,58.0903,57.9011,57.934,212787.0
2017-11-24 09:30:00,70.34,70.95,70.34,70.63,37015.0,57.8764,58.3783,57.8764,58.115,37015.0
2017-11-24 10:00:00,70.6,70.63,70.26,70.26,21763.0,58.0903,58.115,57.8106,57.8106,21763.0
2017-11-24 10:30:00,70.26,70.27,70.01,70.17,20485.0,57.8106,57.8188,57.6049,57.7365,20485.0
2017-11-24 11:00:00,70.16,70.32,70.15,70.15,23975.0,57.7283,57.8599,57.7201,57.7201,23975.0
2017-11-24 11:30:00,70.15,70.16,69.99,70.07,18917.0,57.7201,57.7283,57.5884,57.6542,18917.0
2017-11-24 12:00:00,70.08,70.08,69.9,69.93,21270.0,57.6625,57.6625,57.5144,57.539,21270.0
2017-11-24 12:30:00,69.94,70.05,69.9,69.97,54980.0,57.5473,57.6378,57.5144,57.572,54980.0
2017-11-27 09:30:00,70.11,70.95,70.08,70.86,37683.0,57.6872,58.3783,57.6625,58.3043,37683.0
2017-11-27 10:00:00,70.74,70.83,70.46,70.53,21450.0,58.2055,58.2796,57.9751,58.0327,21450.0
2017-11-27 10:30:00,70.51,70.83,70.5,70.83,19532.0,58.0163,58.2796,58.008,58.2796,19532.0
2017-11-27 11:00:00,70.83,70.85,70.72,70.78,19367.0,58.2796,58.296,58.1891,58.2384,19367.0
2017-11-27 11:30:00,70.79,70.8,70.6,70.66,24707.0,58.2467,58.2549,58.0903,58.1397,24707.0
2017-11-27 12:00:00,70.68,70.72,70.62,70.62,11681.0,58.1562,58.1891,58.1068,58.1068,11681.0
2017-11-27 12:30:00,70.61,70.66,70.58,70.6,14458.0,58.0986,58.1397,58.0739,58.0903,14458.0
2017-11-27 13:00:00,70.62,70.74,70.53,70.56,20383.0,58.1068,58.2055,58.0327,58.0574,20383.0
2017-11-27 13:30:00,70.58,70.59,70.48,70.52,10800.0,58.0739,58.0821,57.9916,58.0245,10800.0
2017-11-27 14:00:00,70.55,70.55,70.45,70.48,20225.0,58.0492,58.0492,57.9669,57.9916,20225.0
2017-11-27 14:30:00,70.48,70.61,70.46,70.52,22903.0,57.9916,58.0986,57.9751,58.0245,22903.0
2017-11-27 15:00:00,70.52,70.54,70.41,70.5,38159.0,58.0245,58.041,57.934,58.008,38159.0
2017-11-27 15:30:00,70.5,70.58,70.45,70.47,128904.0,58.008,58.0739,57.9669,57.9834,128904.0
2017-11-28 09:30:00,70.72,70.97,70.32,70.91,89508.0,58.1891,58.3948,57.8599,58.3454,89508.0
2017-11-28 10:00:00,70.85,70.93,70.4,70.49,18455.0,58.296,58.3619,57.9258,57.9998,18455.0
2017-11-28 10:30:00,70.37,70.55,70.37,70.39,9933.0,57.9011,58.0492,57.9011,57.9175,9933.0
2017-11-28 11:00:00,70.41,70.65,70.38,70.53,34565.0,57.934,58.1315,57.9093,58.0327,34565.0
2017-11-28 11:30:00,70.53,70.65,70.49,70.61,12001.0,58.0327,58.1315,57.9998,58.0986,12001.0
2017-11-28 12:00:00,70.61,70.68,70.53,70.68,8158.0,58.0986,58.1562,58.0327,58.1562,8158.0
2017-11-28 12:30:00,70.6,70.89,70.6,70.83,17361.0,58.0903,58.3289,58.0903,58.2796,17361.0
2017-11-28 13:00:00,70.88,70.98,70.7,70.7,7960.0,58.3207,58.403,58.1726,58.1726,7960.0
2017-11-28 13:30:00,70.7,70.85,70.58,70.58,5484.0,58.1726,58.296,58.0739,58.0739,5484.0
2017-11-28 14:00:00,70.53,70.67,70.46,70.62,10866.0,58.0327,58.1479,57.9751,58.1068,10866.0
2017-11-28 14:30:00,70.58,70.92,70.57,70.92,9794.0,58.0739,58.3536,58.0656,58.3536,9794.0
2017-11-28 15:00:00,70.9,71.52,70.85,71.33,67065.0,58.3372,58.8473,58.296,58.691,67065.0
2017-11-28 15:30:00,71.31,71.51,71.19,71.43,80390.0,58.6745,58.8391,58.5758,58.7733,80390.0
2017-11-29 09:30:00,71.32,71.95,71.19,71.65,12008.0,58.6828,59.2011,58.5758,58.9543,12008.0
2017-11-29 10:00:00,71.6,71.6,71.14,71.44,18704.0,58.9131,58.9131,58.5346,58.7815,18704.0
2017-11-29 10:30:00,71.55,71.65,71.38,71.46,17388.0,58.872,58.9543,58.7321,58.7979,17388.0
2017-11-29 11:00:00,71.44,71.59,70.99,71.02,22957.0,58.7815,58.9049,58.4112,58.4359,22957.0
2017-11-29 11:30:00,70.98,71.09,70.76,70.81,10101.0,58.403,58.4935,58.222,58.2631,10101.0
2017-11-29 12:00:00,70.75,70.77,70.55,70.62,20800.0,58.2138,58.2302,58.0492,58.1068,20800.0
2017-11-29 12:30:00,70.63,70.63,70.3,70.34,34469.0,58.115,58.115,57.8435,57.8764,34469.0
2017-11-29 13:00:00,70.31,70.32,70.18,70.24,72861.0,57.8517,57.8599,57.7448,57.7941,72861.0
2017-11-29 13:30:00,70.32,70.71,70.22,70.5,50455.0,57.8599,58.1808,57.7777,58.008,50455.0
2017-11-29 14:00:00,70.5,70.69,70.49,70.62,28193.0,58.008,58.1644,57.9998,58.1068,28193.0
2017-11-29 14:30:00,70.63,70.8,70.58,70.67,17423.0,58.115,58.2549,58.0739,58.1479,17423.0
2017-11-29 15:00:00,70.66,70.9,70.66,70.9,24288.0,58.1397,58.3372,58.1397,58.3372,24288.0
2017-11-29 15:30:00,70.88,71.04,70.85,70.92,72767.0,58.3207,58.4524,58.296,58.3536,72767.0
2017-11-30 09:30:00,71.07,71.48,70.86,70.97,45237.0,58.4771,58.8144,58.3043,58.3948,45237.0
2017-11-30 10:00:00,70.97,71.11,70.75,70.83,88612.0,58.3948,58.51,58.2138,58.2796,88612.0
2017-11-30 10:30:00,70.83,70.96,70.54,70.72,80263.0,58.2796,58.3865,58.041,58.1891,80263.0
2017-11-30 11:00:00,70.81,70.99,70.68,70.97,63985.0,58.2631,58.4112,58.1562,58.3948,63985.0
2017-11-30 11:30:00,70.93,70.98,70.8,70.84,55899.0,58.3619,58.403,58.2549,58.2878,55899.0
2017-11-30 12:00:00,70.88,70.98,70.75,70.75,49126.0,58.3207,58.403,58.2138,58.2138,49126.0
2017-11-30 12:30:00,70.77,71.44,70.73,71.2,42186.0,58.2302,58.7815,58.1973,58.584,42186.0
2017-11-30 13:00:00,71.22,71.25,70.93,71.13,30064.0,58.6005,58.6252,58.3619,58.5264,30064.0
2017-11-30 13:30:00,71.1,71.1,70.86,71.01,27994.0,58.5017,58.5017,58.3043,58.4277,27994.0
2017-11-30 14:00:00,71.03,71.09,70.9,71.08,30866.0,58.4441,58.4935,58.3372,58.4853,30866.0
2017-11-30 14:30:00,71.07,71.07,70.82,70.85,105722.0,58.4771,58.4771,58.2713,58.296,105722.0
2017-11-30 15:00:00,70.81,71.01,70.71,71.01,33413.0,58.2631,58.4277,58.1808,58.4277,33413.0
2017-11-30 15:30:00,70.99,71.01,70.67,70.78,159147.0,58.4112,58.4277,58.1479,58.2384,159147.0
2017-12-01 09:30:00,72.03,72.91,71.6,72.11,90029.0,59.2669,59.991,58.9131,59.3328,90029.0
2017-12-01 10:00:00,72.09,73.09,72.01,72.82,83952.0,59.3163,60.1391,59.2505,59.917,83952.0
2017-12-01 10:30:00,72.82,72.97,72.34,72.89,53516.0,59.917,60.0404,59.522,59.9746,53516.0
2017-12-01 11:00:00,72.87,72.9,71.2,71.24,80648.0,59.9581,59.9828,58.584,58.6169,80648.0
2017-12-01 11:30:00,71.18,71.8,71.04,71.8,131286.0,58.5676,59.0777,58.4524,59.0777,131286.0
2017-12-01 12:00:00,71.75,72.36,71.62,72.09,39273.0,59.0366,59.5385,58.9296,59.3163,39273.0
2017-12-01 12:30:00,72.12,72.6,72.12,72.43,22599.0,59.341,59.7359,59.341,59.5961,22599.0
2017-12-01 13:00:00,72.42,72.51,72.24,72.48,23127.0,59.5878,59.6619,59.4397,59.6372,23127.0
2017-12-01 13:30:00,72.44,72.66,72.35,72.43,23016.0,59.6043,59.7853,59.5302,59.5961,23016.0
2017-12-01 14:00:00,72.43,72.63,72.34,72.49,47831.0,59.5961,59.7606,59.522,59.6454,47831.0
2017-12-01 14:30:00,72.51,72.58,72.31,72.55,176429.0,59.6619,59.7195,59.4973,59.6948,176429.0
2017-12-01 15:00:00,72.52,72.58,72.34,72.35,61858.0,59.6701,59.7195,59.522,59.5302,61858.0
2017-12-01 15:30:00,72.36,72.52,72.33,72.37,235183.0,59.5385,59.6701,59.5138,59.5467,235183.0
2017-12-04 09:30:00,73.32,73.65,72.76,73.31,51908.0,60.3284,60.5999,59.8676,60.3201,51908.0
2017-12-04 10:00:00,73.23,73.46,72.7,72.89,23849.0,60.2543,60.4436,59.8182,59.9746,23849.0
2017-12-04 10:30:00,73.04,73.04,72.6,72.84,28172.0,60.098,60.098,59.7359,59.9334,28172.0
2017-12-04 11:00:00,72.82,73.06,72.68,73.06,45807.0,59.917,60.1144,59.8018,60.1144,45807.0
2017-12-04 11:30:00,73.02,73.28,72.98,73.19,15212.0,60.0815,60.2955,60.0486,60.2214,15212.0
2017-12-04 12:00:00,73.16,73.2,72.84,72.87,12423.0,60.1967,60.2296,59.9334,59.9581,12423.0
2017-12-04 12:30:00,72.94,72.94,72.63,72.81,23750.0,60.0157,60.0157,59.7606,59.9087,23750.0
2017-12-04 13:00:00,72.8,72.86,72.62,72.67,9332.0,59.9005,59.9499,59.7524,59.7935,9332.0
2017-12-04 13:30:00,72.71,72.91,72.69,72.82,12059.0,59.8265,59.991,59.81,59.917,12059.0
2017-12-04 14:00:00,72.82,72.89,72.53,72.55,24011.0,59.917,59.9746,59.6784,59.6948,24011.0
2017-12-04 14:30:00,72.54,72.66,72.46,72.61,24328.0,59.6866,59.7853,59.6208,59.7442,24328.0
2017-12-04 15:00:00,72.61,72.66,72.41,72.45,30244.0,59.7442,59.7853,59.5796,59.6125,30244.0
2017-12-04 15:30:00,72.43,72.47,72.13,72.17,101296.0,59.5961,59.629,59.3492,59.3821,101296.0
2017-12-05 09:30:00,72.29,72.3,71.63,71.79,73889.0,59.4809,59.4891,58.9378,59.0695,73889.0
2017-12-05 10:00:00,71.58,72.05,71.58,71.9,23809.0,58.8967,59.2834,58.8967,59.16,23809.0
2017-12-05 10:30:00,71.91,72.13,71.8,71.96,21940.0,59.1682,59.3492,59.0777,59.2094,21940.0
2017-12-05 11:00:00,71.93,72.31,71.92,72.25,38863.0,59.1847,59.4973,59.1764,59.448,38863.0
2017-12-05 11:30:00,72.25,72.32,71.85,71.85,28758.0,59.448,59.5056,59.1188,59.1188,28758.0
2017-12-05 12:00:00,71.86,71.93,71.73,71.84,11959.0,59.1271,59.1847,59.0201,59.1106,11959.0
2017-12-05 12:30:00,71.81,71.98,71.81,71.86,12126.0,59.0859,59.2258,59.0859,59.1271,12126.0
2017-12-05 13:00:00,71.85,72.15,71.85,72.05,20496.0,59.1188,59.3657,59.1188,59.2834,20496.0
2017-12-05 13:30:00,72.03,72.13,71.98,72.03,10880.0,59.2669,59.3492,59.2258,59.2669,10880.0
2017-12-05 14:00:00,71.98,72.07,71.77,71.81,14984.0,59.2258,59.2999,59.053,59.0859,14984.0
2017-12-05 14:30:00,71.81,71.81,71.54,71.56,17612.0,59.0859,59.0859,58.8638,58.8802,17612.0
2017-12-05 15:00:00,71.57,71.63,71.35,71.57,36023.0,58.8885,58.9378,58.7074,58.8885,36023.0
2017-12-05 15:30:00,71.56,71.65,71.43,71.49,91357.0,58.8802,58.9543,58.7733,58.8226,91357.0
2017-12-06 09:30:00,71.15,71.38,70.87,70.87,12938.0,58.5429,58.7321,58.3125,58.3125,12938.0
2017-12-06 10:00:00,70.87,71.12,70.67,70.76,21883.0,58.3125,58.5182,58.1479,58.222,21883.0
2017-12-06 10:30:00,70.75,71.47,70.74,71.44,39754.0,58.2138,58.8062,58.2055,58.7815,39754.0
2017-12-06 11:00:00,71.4,71.44,71.18,71.34,35278.0,58.7486,58.7815,58.5676,58.6992,35278.0
2017-12-06 11:30:00,71.32,71.45,71.15,71.24,23534.0,58.6828,58.7897,58.5429,58.6169,23534.0
2017-12-06 12:00:00,71.26,71.26,71.08,71.18,31162.0,58.6334,58.6334,58.4853,58.5676,31162.0
2017-12-06 12:30:00,71.17,71.29,71.04,71.04,20642.0,58.5593,58.6581,58.4524,58.4524,20642.0
2017-12-06 13:00:00,71.07,71.19,70.87,71.18,21380.0,58.4771,58.5758,58.3125,58.5676,21380.0
2017-12-06 13:30:00,71.14,71.35,71.08,71.1,21308.0,58.5346,58.7074,58.4853,58.5017,21308.0
2017-12-06 14:00:00,71.12,71.21,71.05,71.15,25241.0,58.5182,58.5922,58.4606,58.5429,25241.0
2017-12-06 14:30:00,71.09,71.09,70.92,70.93,13563.0,58.4935,58.4935,58.3536,58.3619,13563.0
2017-12-06 15:00:00,70.93,70.93,70.72,70.82,25833.0,58.3619,58.3619,58.1891,58.2713,25833.0
2017-12-06 15:30:00,70.8,70.8,70.61,70.7,84435.0,58.2549,58.2549,58.0986,58.1726,84435.0
2017-12-07 09:30:00,70.61,71.57,70.45,71.39,34208.0,58.0986,58.8885,57.9669,58.7403,34208.0
2017-12-07 10:00:00,71.46,71.57,71.31,71.52,11005.0,58.7979,58.8885,58.6745,58.8473,11005.0
2017-12-07 10:30:00,71.51,71.65,71.51,71.63,10906.0,58.8391,58.9543,58.8391,58.9378,10906.0
2017-12-07 11:00:00,71.64,71.9,71.6,71.78,20219.0,58.9461,59.16,58.9131,59.0612,20219.0
2017-12-07 11:30:00,71.8,71.84,71.59,71.79,14643.0,59.0777,59.1106,58.9049,59.0695,14643.0
2017-12-07 12:00:00,71.77,71.88,71.7,71.83,20085.0,59.053,59.1435,58.9954,59.1024,20085.0
2017-12-07 12:30:00,71.81,71.96,71.72,71.87,18471.0,59.0859,59.2094,59.0119,59.1353,18471.0
2017-12-07 13:00:00,71.89,72.17,71.88,72.09,110113.0,59.1518,59.3821,59.1435,59.3163,110113.0
2017-12-07 13:30:00,72.09,72.22,71.87,71.94,15750.0,59.3163,59.4233,59.1353,59.1929,15750.0
2017-12-07 14:00:00,71.96,72.08,71.73,71.75,17000.0,59.2094,59.3081,59.0201,59.0366,17000.0
2017-12-07 14:30:00,71.75,71.8,71.56,71.72,66405.0,59.0366,59.0777,58.8802,59.0119,66405.0
2017-12-07 15:00:00,71.74,71.75,71.57,71.65,29971.0,59.0283,59.0366,58.8885,58.9543,29971.0
2017-12-07 15:30:00,71.68,71.8,71.52,71.79,111861.0,58.979,59.0777,58.8473,59.0695,111861.0
2017-12-08 09:30:00,72.2,72.2,71.57,71.92,18150.0,59.4068,59.4068,58.8885,59.1764,18150.0
2017-12-08 10:00:00,71.87,72.13,71.8,71.91,21240.0,59.1353,59.3492,59.0777,59.1682,21240.0
2017-12-08 10:30:00,71.88,72.39,71.88,72.39,32194.0,59.1435,59.5632,59.1435,59.5632,32194.0
2017-12-08 11:00:00,72.39,72.43,72.21,72.31,25881.0,59.5632,59.5961,59.4151,59.4973,25881.0
2017-12-08 11:30:00,72.35,72.65,72.29,72.36,32271.0,59.5302,59.7771,59.4809,59.5385,32271.0
2017-12-08 12:00:00,72.38,72.45,72.32,72.44,19533.0,59.5549,59.6125,59.5056,59.6043,19533.0
2017-12-08 12:30:00,72.49,72.52,72.38,72.45,15598.0,59.6454,59.6701,59.5549,59.6125,15598.0
2017-12-08 13:00:00,72.45,72.48,72.38,72.41,9347.0,59.6125,59.6372,59.5549,59.5796,9347.0
2017-12-08 13:30:00,72.41,72.46,72.31,72.42,33023.0,59.5796,59.6208,59.4973,59.5878,33023.0
2017-12-08 14:00:00,72.41,72.6,72.37,72.6,95224.0,59.5796,59.7359,59.5467,59.7359,95224.0
2017-12-08 14:30:00,72.6,72.97,72.56,72.62,192244.0,59.7359,60.0404,59.703,59.7524,192244.0
2017-12-08 15:00:00,72.62,72.71,72.36,72.5,41814.0,59.7524,59.8265,59.5385,59.6537,41814.0
2017-12-08 15:30:00,72.51,72.53,72.35,72.46,129739.0,59.6619,59.6784,59.5302,59.6208,129739.0
2017-12-11 09:30:00,72.27,72.71,71.72,71.92,34382.0,59.4644,59.8265,59.0119,59.1764,34382.0
2017-12-11 10:00:00,71.91,72.03,71.85,72.0,21275.0,59.1682,59.2669,59.1188,59.2423,21275.0
2017-12-11 10:30:00,72.02,72.34,71.99,72.16,52311.0,59.2587,59.522,59.234,59.3739,52311.0
2017-12-11 11:00:00,72.07,72.35,72.0,72.34,12809.0,59.2999,59.5302,59.2423,59.522,12809.0
2017-12-11 11:30:00,72.36,72.46,72.24,72.28,26714.0,59.5385,59.6208,59.4397,59.4727,26714.0
2017-12-11 12:00:00,72.25,72.31,72.07,72.16,42528.0,59.448,59.4973,59.2999,59.3739,42528.0
2017-12-11 12:30:00,72.18,72.25,72.07,72.17,33390.0,59.3904,59.448,59.2999,59.3821,33390.0
2017-12-11 13:00:00,72.17,72.42,72.12,72.35,43248.0,59.3821,59.5878,59.341,59.5302,43248.0
2017-12-11 13:30:00,72.34,72.4,72.23,72.28,27969.0,59.522,59.5714,59.4315,59.4727,27969.0
2017-12-11 14:00:00,72.26,72.48,72.26,72.43,21757.0,59.4562,59.6372,59.4562,59.5961,21757.0
2017-12-11 14:30:00,72.43,72.45,72.24,72.41,31889.0,59.5961,59.6125,59.4397,59.5796,31889.0
2017-12-11 15:00:00,72.45,72.58,72.42,72.5,33707.0,59.6125,59.7195,59.5878,59.6537,33707.0
2017-12-11 15:30:00,72.5,72.53,72.34,72.5,98142.0,59.6537,59.6784,59.522,59.6537,98142.0
2017-12-12 09:30:00,72.42,72.98,72.25,72.43,48007.0,59.5878,60.0486,59.448,59.5961,48007.0
2017-12-12 10:00:00,72.46,72.73,72.26,72.46,22505.0,59.6208,59.8429,59.4562,59.6208,22505.0
2017-12-12 10:30:00,72.47,72.51,72.27,72.37,35293.0,59.629,59.6619,59.4644,59.5467,35293.0
2017-12-12 11:00:00,72.36,72.44,72.17,72.17,103870.0,59.5385,59.6043,59.3821,59.3821,103870.0
2017-12-12 11:30:00,72.17,72.43,72.14,72.26,54749.0,59.3821,59.5961,59.3575,59.4562,54749.0
2017-12-12 12:00:00,72.25,72.37,72.05,72.06,21137.0,59.448,59.5467,59.2834,59.2916,21137.0
2017-12-12 12:30:00,72.05,72.12,71.97,71.98,25898.0,59.2834,59.341,59.2176,59.2258,25898.0
2017-12-12 13:00:00,71.96,72.24,71.94,72.05,33277.0,59.2094,59.4397,59.1929,59.2834,33277.0
2017-12-12 13:30:00,72.03,72.3,72.02,72.17,50790.0,59.2669,59.4891,59.2587,59.3821,50790.0
2017-12-12 14:00:00,72.16,72.28,72.07,72.12,35581.0,59.3739,59.4727,59.2999,59.341,35581.0
2017-12-12 14:30:00,72.1,72.12,71.74,71.74,41887.0,59.3245,59.341,59.0283,59.0283,41887.0
2017-12-12 15:00:00,71.76,71.84,71.65,71.67,40758.0,59.0448,59.1106,58.9543,58.9707,40758.0
2017-12-12 15:30:00,71.67,71.86,71.65,71.71,113744.0,58.9707,59.1271,58.9543,59.0036,113744.0
2017-12-13 09:30:00,71.87,72.45,71.57,72.44,50799.0,59.1353,59.6125,58.8885,59.6043,50799.0
2017-12-13 10:00:00,72.39,72.66,72.34,72.52,30109.0,59.5632,59.7853,59.522,59.6701,30109.0
2017-12-13 10:30:00,72.52,72.74,72.26,72.72,40538.0,59.6701,59.8511,59.4562,59.8347,40538.0
2017-12-13 11:00:00,72.7,72.89,72.58,72.86,39793.0,59.8182,59.9746,59.7195,59.9499,39793.0
2017-12-13 11:30:00,72.84,72.95,72.67,72.92,36129.0,59.9334,60.0239,59.7935,59.9992,36129.0
2017-12-13 12:00:00,72.93,72.93,72.56,72.66,18882.0,60.0075,60.0075,59.703,59.7853,18882.0
2017-12-13 12:30:00,72.69,72.72,72.48,72.64,16605.0,59.81,59.8347,59.6372,59.7689,16605.0
2017-12-13 13:00:00,72.64,72.69,72.51,72.59,15301.0,59.7689,59.81,59.6619,59.7277,15301.0
2017-12-13 13:30:00,72.59,72.72,72.47,72.71,16645.0,59.7277,59.8347,59.629,59.8265,16645.0
2017-12-13 14:00:00,72.71,72.75,72.36,72.41,22750.0,59.8265,59.8594,59.5385,59.5796,22750.0
2017-12-13 14:30:00,72.45,72.47,72.3,72.34,28639.0,59.6125,59.629,59.4891,59.522,28639.0
2017-12-13 15:00:00,72.32,72.35,72.0,72.0,30265.0,59.5056,59.5302,59.2423,59.2423,30265.0
2017-12-13 15:30:00,71.99,72.15,71.9,71.98,115274.0,59.234,59.3657,59.16,59.2258,115274.0
2017-12-14 09:30:00,72.04,72.36,71.7,72.14,23474.0,59.2752,59.5385,58.9954,59.3575,23474.0
2017-12-14 10:00:00,72.16,72.35,71.85,72.04,36427.0,59.3739,59.5302,59.1188,59.2752,36427.0
2017-12-14 10:30:00,72.05,72.23,71.93,71.93,29414.0,59.2834,59.4315,59.1847,59.1847,29414.0
2017-12-14 11:00:00,71.92,72.28,71.81,72.25,25075.0,59.1764,59.4727,59.0859,59.448,25075.0
2017-12-14 11:30:00,72.25,72.71,72.14,72.57,54657.0,59.448,59.8265,59.3575,59.7113,54657.0
2017-12-14 12:00:00,72.59,72.59,72.02,72.05,21608.0,59.7277,59.7277,59.2587,59.2834,21608.0
2017-12-14 12:30:00,71.95,72.2,71.95,72.17,39755.0,59.2011,59.4068,59.2011,59.3821,39755.0
2017-12-14 13:00:00,72.17,72.26,71.99,72.23,35083.0,59.3821,59.4562,59.234,59.4315,35083.0
2017-12-14 13:30:00,72.24,72.24,72.02,72.05,51985.0,59.4397,59.4397,59.2587,59.2834,51985.0
2017-12-14 14:00:00,72.03,72.13,71.98,72.06,53386.0,59.2669,59.3492,59.2258,59.2916,53386.0
2017-12-14 14:30:00,72.05,72.11,71.64,71.89,51355.0,59.2834,59.3328,58.9461,59.1518,51355.0
2017-12-14 15:00:00,71.88,71.97,71.78,71.92,43541.0,59.1435,59.2176,59.0612,59.1764,43541.0
2017-12-14 15:30:00,71.92,72.29,71.91,72.19,226631.0,59.1764,59.4809,59.1682,59.3986,226631.0
2017-12-15 09:30:00,72.63,73.43,72.61,73.3,113720.0,59.7606,60.4189,59.7442,60.3119,113720.0
2017-12-15 10:00:00,73.31,74.13,73.29,73.99,48325.0,60.3201,60.9948,60.3037,60.8797,48325.0
2017-12-15 10:30:00,73.94,74.02,73.65,73.87,37161.0,60.8385,60.9043,60.5999,60.7809,37161.0
2017-12-15 11:00:00,73.85,74.34,73.85,74.34,30019.0,60.7645,61.1676,60.7645,61.1676,30019.0
2017-12-15 11:30:00,74.27,74.49,74.08,74.26,27843.0,61.11,61.2911,60.9537,61.1018,27843.0
2017-12-15 12:00:00,74.26,74.76,74.22,74.7,44737.0,61.1018,61.5132,61.0689,61.4638,44737.0
2017-12-15 12:30:00,74.7,74.73,74.44,74.61,23338.0,61.4638,61.4885,61.2499,61.3898,23338.0
2017-12-15 13:00:00,74.56,74.61,74.38,74.42,14815.0,61.3487,61.3898,61.2005,61.2335,14815.0
2017-12-15 13:30:00,74.41,74.72,74.37,74.71,13517.0,61.2252,61.4803,61.1923,61.4721,13517.0
2017-12-15 14:00:00,74.69,74.69,74.54,74.6,15842.0,61.4556,61.4556,61.3322,61.3816,15842.0
2017-12-15 14:30:00,74.54,74.6,74.42,74.46,36546.0,61.3322,61.3816,61.2335,61.2664,36546.0
2017-12-15 15:00:00,74.49,74.63,74.47,74.58,47020.0,61.2911,61.4063,61.2746,61.3651,47020.0
2017-12-15 15:30:00,74.56,74.59,74.25,74.39,193728.0,61.3487,61.3733,61.0936,61.2088,193728.0
2017-12-18 09:30:00,74.9,75.8,74.69,74.97,62700.0,61.6284,62.3689,61.4556,61.686,62700.0
2017-12-18 10:00:00,75.07,75.95,75.02,75.88,58942.0,61.7683,62.4924,61.7271,62.4348,58942.0
2017-12-18 10:30:00,75.83,75.83,75.4,75.44,42441.0,62.3936,62.3936,62.0398,62.0727,42441.0
2017-12-18 11:00:00,75.45,75.51,75.02,75.02,54618.0,62.081,62.1303,61.7271,61.7271,54618.0
2017-12-18 11:30:00,75.02,75.35,74.9,75.21,42410.0,61.7271,61.9987,61.6284,61.8835,42410.0
2017-12-18 12:00:00,75.22,75.23,74.95,75.05,29906.0,61.8917,61.8999,61.6696,61.7518,29906.0
2017-12-18 12:30:00,75.01,75.1,74.9,75.01,22621.0,61.7189,61.793,61.6284,61.7189,22621.0
2017-12-18 13:00:00,75.01,75.39,74.96,75.09,32986.0,61.7189,62.0316,61.6778,61.7847,32986.0
2017-12-18 13:30:00,75.1,75.33,74.97,75.0,31346.0,61.793,61.9822,61.686,61.7107,31346.0
2017-12-18 14:00:00,74.99,75.12,74.85,74.91,52435.0,61.7025,61.8094,61.5873,61.6366,52435.0
2017-12-18 14:30:00,74.88,75.04,74.87,74.91,43906.0,61.612,61.7436,61.6037,61.6366,43906.0
2017-12-18 15:00:00,74.9,75.0,74.68,74.68,50306.0,61.6284,61.7107,61.4474,61.4474,50306.0
2017-12-18 15:30:00,74.66,75.07,74.64,74.97,151747.0,61.4309,61.7683,61.4145,61.686,151747.0
2017-12-19 09:30:00,74.81,75.33,71.41,72.12,399731.0,61.5544,61.9822,58.7568,59.341,399731.0
2017-12-19 10:00:00,72.13,73.18,71.46,71.61,215000.0,59.3492,60.2132,58.7979,58.9214,215000.0
2017-12-19 10:30:00,71.64,72.13,71.27,71.95,109061.0,58.9461,59.3492,58.6416,59.2011,109061.0
2017-12-19 11:00:00,71.97,72.16,71.31,71.41,122682.0,59.2176,59.3739,58.6745,58.7568,122682.0
2017-12-19 11:30:00,71.42,72.04,71.42,71.73,90689.0,58.765,59.2752,58.765,59.0201,90689.0
2017-12-19 12:00:00,71.69,71.69,71.36,71.59,54546.0,58.9872,58.9872,58.7157,58.9049,54546.0
2017-12-19 12:30:00,71.59,71.85,71.07,71.7,139493.0,58.9049,59.1188,58.4771,58.9954,139493.0
2017-12-19 13:00:00,71.7,71.83,71.32,71.32,57187.0,58.9954,59.1024,58.6828,58.6828,57187.0
2017-12-19 13:30:00,71.34,71.92,71.32,71.86,42347.0,58.6992,59.1764,58.6828,59.1271,42347.0
2017-12-19 14:00:00,71.87,72.33,71.84,72.22,77564.0,59.1353,59.5138,59.1106,59.4233,77564.0
2017-12-19 14:30:00,72.24,72.55,72.24,72.46,88281.0,59.4397,59.6948,59.4397,59.6208,88281.0
2017-12-19 15:00:00,72.41,72.5,72.15,72.49,64535.0,59.5796,59.6537,59.3657,59.6454,64535.0
2017-12-19 15:30:00,72.45,72.55,72.2,72.41,265022.0,59.6125,59.6948,59.4068,59.5796,265022.0
2017-12-20 09:30:00,72.29,72.88,72.14,72.72,107208.0,59.4809,59.9663,59.3575,59.8347,107208.0
2017-12-20 10:00:00,72.73,72.92,71.85,71.95,41357.0,59.8429,59.9992,59.1188,59.2011,41357.0
2017-12-20 10:30:00,71.99,72.1,71.7,71.76,55497.0,59.234,59.3245,58.9954,59.0448,55497.0
2017-12-20 11:00:00,71.76,72.11,71.72,72.0,27249.0,59.0448,59.3328,59.0119,59.2423,27249.0
2017-12-20 11:30:00,72.0,72.18,71.9,72.16,19132.0,59.2423,59.3904,59.16,59.3739,19132.0
2017-12-20 12:00:00,72.1,72.22,72.05,72.21,19040.0,59.3245,59.4233,59.2834,59.4151,19040.0
2017-12-20 12:30:00,72.21,72.3,72.12,72.29,14937.0,59.4151,59.4891,59.341,59.4809,14937.0
2017-12-20 13:00:00,72.3,72.5,72.28,72.49,6606.0,59.4891,59.6537,59.4727,59.6454,6606.0
2017-12-20 13:30:00,72.48,72.6,72.47,72.52,17266.0,59.6372,59.7359,59.629,59.6701,17266.0
2017-12-20 14:00:00,72.53,72.55,72.11,72.16,42344.0,59.6784,59.6948,59.3328,59.3739,42344.0
2017-12-20 14:30:00,72.2,72.3,72.2,72.23,14615.0,59.4068,59.4891,59.4068,59.4315,14615.0
2017-12-20 15:00:00,72.23,72.36,72.22,72.35,32118.0,59.4315,59.5385,59.4233,59.5302,32118.0
2017-12-20 15:30:00,72.35,72.5,72.33,72.37,111340.0,59.5302,59.6537,59.5138,59.5467,111340.0
2017-12-21 09:30:00,72.45,72.77,72.28,72.54,20509.0,59.6125,59.8758,59.4727,59.6866,20509.0
2017-12-21 10:00:00,72.59,72.73,72.3,72.54,25298.0,59.7277,59.8429,59.4891,59.6866,25298.0
2017-12-21 10:30:00,72.55,72.67,72.38,72.47,10595.0,59.6948,59.7935,59.5549,59.629,10595.0
2017-12-21 11:00:00,72.51,72.67,72.4,72.63,12087.0,59.6619,59.7935,59.5714,59.7606,12087.0
2017-12-21 11:30:00,72.61,72.62,72.44,72.6,15712.0,59.7442,59.7524,59.6043,59.7359,15712.0
2017-12-21 12:00:00,72.58,72.66,72.53,72.64,7190.0,59.7195,59.7853,59.6784,59.7689,7190.0
2017-12-21 12:30:00,72.64,72.65,72.48,72.52,15391.0,59.7689,59.7771,59.6372,59.6701,15391.0
2017-12-21 13:00:00,72.53,72.67,72.49,72.67,6900.0,59.6784,59.7935,59.6454,59.7935,6900.0
2017-12-21 13:30:00,72.63,72.67,72.57,72.6,8100.0,59.7606,59.7935,59.7113,59.7359,8100.0
2017-12-21 14:00:00,72.62,72.8,72.6,72.68,17266.0,59.7524,59.9005,59.7359,59.8018,17266.0
2017-12-21 14:30:00,72.69,72.88,72.67,72.87,20527.0,59.81,59.9663,59.7935,59.9581,20527.0
2017-12-21 15:00:00,72.85,72.98,72.75,72.98,28978.0,59.9417,60.0486,59.8594,60.0486,28978.0
2017-12-21 15:30:00,72.98,73.01,72.65,72.69,111310.0,60.0486,60.0733,59.7771,59.81,111310.0
2017-12-22 09:30:00,72.8,72.8,72.1,72.39,18724.0,59.9005,59.9005,59.3245,59.5632,18724.0
2017-12-22 10:00:00,72.37,72.4,72.09,72.34,15900.0,59.5467,59.5714,59.3163,59.522,15900.0
2017-12-22 10:30:00,72.3,72.34,72.17,72.22,10212.0,59.4891,59.522,59.3821,59.4233,10212.0
2017-12-22 11:00:00,72.27,72.56,72.17,72.56,13151.0,59.4644,59.703,59.3821,59.703,13151.0
2017-12-22 11:30:00,72.54,72.78,72.46,72.77,9571.0,59.6866,59.8841,59.6208,59.8758,9571.0
2017-12-22 12:00:00,72.73,72.93,72.72,72.89,9975.0,59.8429,60.0075,59.8347,59.9746,9975.0
2017-12-22 12:30:00,72.88,72.9,72.78,72.78,7905.0,59.9663,59.9828,59.8841,59.8841,7905.0
2017-12-22 13:00:00,72.78,72.86,72.74,72.77,6323.0,59.8841,59.9499,59.8511,59.8758,6323.0
2017-12-22 13:30:00,72.73,72.93,72.73,72.93,9510.0,59.8429,60.0075,59.8429,60.0075,9510.0
2017-12-22 14:00:00,72.91,72.98,72.87,72.95,7600.0,59.991,60.0486,59.9581,60.0239,7600.0
2017-12-22 14:30:00,72.93,72.96,72.81,72.87,14629.0,60.0075,60.0322,59.9087,59.9581,14629.0
2017-12-22 15:00:00,72.87,72.87,72.81,72.84,18933.0,59.9581,59.9581,59.9087,59.9334,18933.0
2017-12-22 15:30:00,72.85,73.0,72.83,72.94,56964.0,59.9417,60.0651,59.9252,60.0157,56964.0
2017-12-26 09:30:00,72.7,73.09,72.55,72.87,11425.0,59.8182,60.1391,59.6948,59.9581,11425.0
2017-12-26 10:00:00,72.77,72.78,72.48,72.57,9275.0,59.8758,59.8841,59.6372,59.7113,9275.0
2017-12-26 10:30:00,72.54,72.54,72.32,72.39,25729.0,59.6866,59.6866,59.5056,59.5632,25729.0
2017-12-26 11:00:00,72.39,72.66,72.31,72.66,8484.0,59.5632,59.7853,59.4973,59.7853,8484.0
2017-12-26 11:30:00,72.67,72.9,72.63,72.79,6589.0,59.7935,59.9828,59.7606,59.8923,6589.0
2017-12-26 12:00:00,72.86,72.86,72.77,72.83,1968.0,59.9499,59.9499,59.8758,59.9252,1968.0
2017-12-26 12:30:00,72.81,72.86,72.73,72.83,2430.0,59.9087,59.9499,59.8429,59.9252,2430.0
2017-12-26 13:00:00,72.87,72.87,72.79,72.82,1510.0,59.9581,59.9581,59.8923,59.917,1510.0
2017-12-26 13:30:00,72.81,72.88,72.81,72.85,4678.0,59.9087,59.9663,59.9087,59.9417,4678.0
2017-12-26 14:00:00,72.86,72.87,72.76,72.78,2492.0,59.9499,59.9581,59.8676,59.8841,2492.0
2017-12-26 14:30:00,72.83,72.97,72.82,72.96,3041.0,59.9252,60.0404,59.917,60.0322,3041.0
2017-12-26 15:00:00,72.94,73.03,72.82,72.86,22794.0,60.0157,60.0898,59.917,59.9499,22794.0
2017-12-26 15:30:00,72.85,72.96,72.6,72.89,91665.0,59.9417,60.0322,59.7359,59.9746,91665.0
2017-12-27 09:30:00,72.85,73.01,72.56,72.7,19719.0,59.9417,60.0733,59.703,59.8182,19719.0
2017-12-27 10:00:00,72.75,72.97,72.66,72.83,8427.0,59.8594,60.0404,59.7853,59.9252,8427.0
2017-12-27 10:30:00,72.86,73.0,72.8,72.97,8732.0,59.9499,60.0651,59.9005,60.0404,8732.0
2017-12-27 11:00:00,73.0,73.19,72.97,72.97,6985.0,60.0651,60.2214,60.0404,60.0404,6985.0
2017-12-27 11:30:00,72.97,73.23,72.95,73.1,21562.0,60.0404,60.2543,60.0239,60.1474,21562.0
2017-12-27 12:00:00,73.09,73.3,73.03,73.24,19015.0,60.1391,60.3119,60.0898,60.2625,19015.0
2017-12-27 12:30:00,73.21,73.37,73.2,73.3,12703.0,60.2379,60.3695,60.2296,60.3119,12703.0
2017-12-27 13:00:00,73.27,73.27,73.08,73.09,6600.0,60.2872,60.2872,60.1309,60.1391,6600.0
2017-12-27 13:30:00,73.04,73.14,73.01,73.11,4400.0,60.098,60.1803,60.0733,60.1556,4400.0
2017-12-27 14:00:00,73.09,73.12,73.01,73.08,9069.0,60.1391,60.1638,60.0733,60.1309,9069.0
2017-12-27 14:30:00,73.07,73.07,72.87,72.97,7218.0,60.1227,60.1227,59.9581,60.0404,7218.0
2017-12-27 15:00:00,72.97,72.99,72.89,72.93,15490.0,60.0404,60.0568,59.9746,60.0075,15490.0
2017-12-27 15:30:00,72.92,72.95,72.76,72.85,46763.0,59.9992,60.0239,59.8676,59.9417,46763.0
2017-12-28 09:30:00,72.96,72.96,72.32,72.67,24002.0,60.0322,60.0322,59.5056,59.7935,24002.0
2017-12-28 10:00:00,72.68,72.8,72.53,72.61,13214.0,59.8018,59.9005,59.6784,59.7442,13214.0
2017-12-28 10:30:00,72.58,72.64,72.48,72.54,9984.0,59.7195,59.7689,59.6372,59.6866,9984.0
2017-12-28 11:00:00,72.58,72.58,72.41,72.46,20712.0,59.7195,59.7195,59.5796,59.6208,20712.0
2017-12-28 11:30:00,72.46,72.54,72.44,72.45,39408.0,59.6208,59.6866,59.6043,59.6125,39408.0
2017-12-28 12:00:00,72.49,72.51,72.37,72.37,25360.0,59.6454,59.6619,59.5467,59.5467,25360.0
2017-12-28 12:30:00,72.33,72.36,72.2,72.2,9053.0,59.5138,59.5385,59.4068,59.4068,9053.0
2017-12-28 13:00:00,72.19,72.21,72.1,72.19,13401.0,59.3986,59.4151,59.3245,59.3986,13401.0
2017-12-28 13:30:00,72.17,72.21,72.12,72.21,10432.0,59.3821,59.4151,59.341,59.4151,10432.0
2017-12-28 14:00:00,72.21,72.21,72.09,72.1,15360.0,59.4151,59.4151,59.3163,59.3245,15360.0
2017-12-28 14:30:00,72.1,72.27,72.09,72.21,14935.0,59.3245,59.4644,59.3163,59.4151,14935.0
2017-12-28 15:00:00,72.21,72.27,72.17,72.18,27575.0,59.4151,59.4644,59.3821,59.3904,27575.0
2017-12-28 15:30:00,72.17,72.31,72.13,72.29,107080.0,59.3821,59.4973,59.3492,59.4809,107080.0
2017-12-29 09:30:00,72.19,72.29,71.49,71.63,47822.0,59.3986,59.4809,58.8226,58.9378,47822.0
2017-12-29 10:00:00,71.64,71.72,71.42,71.51,30977.0,58.9461,59.0119,58.765,58.8391,30977.0
2017-12-29 10:30:00,71.48,71.61,71.46,71.6,19847.0,58.8144,58.9214,58.7979,58.9131,19847.0
2017-12-29 11:00:00,71.6,71.7,71.49,71.7,17731.0,58.9131,58.9954,58.8226,58.9954,17731.0
2017-12-29 11:30:00,71.69,72.07,71.64,71.87,26602.0,58.9872,59.2999,58.9461,59.1353,26602.0
2017-12-29 12:00:00,71.91,71.91,71.56,71.63,23849.0,59.1682,59.1682,58.8802,58.9378,23849.0
2017-12-29 12:30:00,71.61,71.71,71.54,71.66,26205.0,58.9214,59.0036,58.8638,58.9625,26205.0
2017-12-29 13:00:00,71.64,71.91,71.62,71.84,13010.0,58.9461,59.1682,58.9296,59.1106,13010.0
2017-12-29 13:30:00,71.83,71.85,71.68,71.74,12926.0,59.1024,59.1188,58.979,59.0283,12926.0
2017-12-29 14:00:00,71.75,71.86,71.72,71.8,19517.0,59.0366,59.1271,59.0119,59.0777,19517.0
2017-12-29 14:30:00,71.8,71.84,71.7,71.71,15927.0,59.0777,59.1106,58.9954,59.0036,15927.0
2017-12-29 15:00:00,71.7,71.9,71.68,71.88,28952.0,58.9954,59.16,58.979,59.1435,28952.0
2017-12-29 15:30:00,71.9,71.9,71.4,71.42,91961.0,59.16,59.16,58.7486,58.765,91961.0
2018-01-02 09:30:00,71.87,72.09,71.4,71.71,22516.0,59.1353,59.3163,58.7486,59.0036,22516.0
2018-01-02 10:00:00,71.7,71.92,71.6,71.64,44655.0,58.9954,59.1764,58.9131,58.9461,44655.0
2018-01-02 10:30:00,71.64,71.64,71.27,71.42,15577.0,58.9461,58.9461,58.6416,58.765,15577.0
2018-01-02 11:00:00,71.45,71.62,71.29,71.51,14969.0,58.7897,58.9296,58.6581,58.8391,14969.0
2018-01-02 11:30:00,71.46,71.63,71.3,71.62,12915.0,58.7979,58.9378,58.6663,58.9296,12915.0
2018-01-02 12:00:00,71.68,71.7,71.51,71.58,15060.0,58.979,58.9954,58.8391,58.8967,15060.0
2018-01-02 12:30:00,71.62,71.68,71.45,71.59,16973.0,58.9296,58.979,58.7897,58.9049,16973.0
2018-01-02 13:00:00,71.65,71.65,71.55,71.59,9979.0,58.9543,58.9543,58.872,58.9049,9979.0
2018-01-02 13:30:00,71.62,71.63,71.49,71.56,13030.0,58.9296,58.9378,58.8226,58.8802,13030.0
2018-01-02 14:00:00,71.55,71.58,71.5,71.53,16486.0,58.872,58.8967,58.8309,58.8555,16486.0
2018-01-02 14:30:00,71.52,71.54,71.36,71.38,25408.0,58.8473,58.8638,58.7157,58.7321,25408.0
2018-01-02 15:00:00,71.4,71.48,71.35,71.42,48797.0,58.7486,58.8144,58.7074,58.765,48797.0
2018-01-02 15:30:00,71.42,71.68,71.29,71.66,135786.0,58.765,58.979,58.6581,58.9625,135786.0
2018-01-03 09:30:00,71.89,72.2,71.71,72.11,38060.0,59.1518,59.4068,59.0036,59.3328,38060.0
2018-01-03 10:00:00,72.13,72.24,72.03,72.2,26163.0,59.3492,59.4397,59.2669,59.4068,26163.0
2018-01-03 10:30:00,72.23,72.27,72.03,72.1,14624.0,59.4315,59.4644,59.2669,59.3245,14624.0
2018-01-03 11:00:00,72.13,72.16,71.94,72.11,27623.0,59.3492,59.3739,59.1929,59.3328,27623.0
2018-01-03 11:30:00,72.14,72.25,72.09,72.15,29405.0,59.3575,59.448,59.3163,59.3657,29405.0
2018-01-03 12:00:00,72.17,72.43,72.17,72.35,18806.0,59.3821,59.5961,59.3821,59.5302,18806.0
2018-01-03 12:30:00,72.36,72.41,72.24,72.36,17846.0,59.5385,59.5796,59.4397,59.5385,17846.0
2018-01-03 13:00:00,72.38,72.42,72.31,72.32,18300.0,59.5549,59.5878,59.4973,59.5056,18300.0
2018-01-03 13:30:00,72.31,72.35,72.24,72.26,14701.0,59.4973,59.5302,59.4397,59.4562,14701.0
2018-01-03 14:00:00,72.26,72.4,72.26,72.28,16106.0,59.4562,59.5714,59.4562,59.4727,16106.0
2018-01-03 14:30:00,72.29,72.42,72.29,72.35,33698.0,59.4809,59.5878,59.4809,59.5302,33698.0
2018-01-03 15:00:00,72.37,72.39,72.16,72.2,47097.0,59.5467,59.5632,59.3739,59.4068,47097.0
2018-01-03 15:30:00,72.18,72.35,71.94,72.02,170440.0,59.3904,59.5302,59.1929,59.2587,170440.0
2018-01-04 09:30:00,72.24,72.65,72.18,72.22,28476.0,59.4397,59.7771,59.3904,59.4233,28476.0
2018-01-04 10:00:00,72.22,72.28,71.8,71.82,40304.0,59.4233,59.4727,59.0777,59.0942,40304.0
2018-01-04 10:30:00,71.82,71.84,71.27,71.34,27357.0,59.0942,59.1106,58.6416,58.6992,27357.0
2018-01-04 11:00:00,71.37,71.38,70.93,70.93,28299.0,58.7239,58.7321,58.3619,58.3619,28299.0
2018-01-04 11:30:00,70.93,71.22,70.67,71.11,30331.0,58.3619,58.6005,58.1479,58.51,30331.0
2018-01-04 12:00:00,71.15,71.23,70.99,71.04,33449.0,58.5429,58.6087,58.4112,58.4524,33449.0
2018-01-04 12:30:00,71.04,71.46,70.98,71.34,15146.0,58.4524,58.7979,58.403,58.6992,15146.0
2018-01-04 13:00:00,71.31,71.31,70.94,71.08,89489.0,58.6745,58.6745,58.3701,58.4853,89489.0
2018-01-04 13:30:00,71.03,71.72,70.99,71.64,38396.0,58.4441,59.0119,58.4112,58.9461,38396.0
2018-01-04 14:00:00,71.67,72.0,71.62,71.87,36007.0,58.9707,59.2423,58.9296,59.1353,36007.0
2018-01-04 14:30:00,71.91,72.1,71.67,72.08,31905.0,59.1682,59.3245,58.9707,59.3081,31905.0
2018-01-04 15:00:00,72.08,72.09,71.78,71.8,74069.0,59.3081,59.3163,59.0612,59.0777,74069.0
2018-01-04 15:30:00,71.79,72.09,71.71,72.06,133550.0,59.0695,59.3163,59.0036,59.2916,133550.0
2018-01-05 09:30:00,72.37,72.42,71.68,72.13,34078.0,59.5467,59.5878,58.979,59.3492,34078.0
2018-01-05 10:00:00,72.18,72.44,72.15,72.35,39589.0,59.3904,59.6043,59.3657,59.5302,39589.0
2018-01-05 10:30:00,72.36,72.55,72.35,72.46,15111.0,59.5385,59.6948,59.5302,59.6208,15111.0
2018-01-05 11:00:00,72.45,72.58,72.42,72.51,30444.0,59.6125,59.7195,59.5878,59.6619,30444.0
2018-01-05 11:30:00,72.51,72.55,72.43,72.52,14714.0,59.6619,59.6948,59.5961,59.6701,14714.0
2018-01-05 12:00:00,72.5,72.63,72.48,72.59,10088.0,59.6537,59.7606,59.6372,59.7277,10088.0
2018-01-05 12:30:00,72.63,72.67,72.48,72.56,14082.0,59.7606,59.7935,59.6372,59.703,14082.0
2018-01-05 13:00:00,72.6,72.6,72.42,72.42,10992.0,59.7359,59.7359,59.5878,59.5878,10992.0
2018-01-05 13:30:00,72.39,72.57,72.39,72.57,9310.0,59.5632,59.7113,59.5632,59.7113,9310.0
2018-01-05 14:00:00,72.55,72.63,72.54,72.56,25936.0,59.6948,59.7606,59.6866,59.703,25936.0
2018-01-05 14:30:00,72.55,72.55,72.43,72.48,17352.0,59.6948,59.6948,59.5961,59.6372,17352.0
2018-01-05 15:00:00,72.48,72.55,72.42,72.52,26526.0,59.6372,59.6948,59.5878,59.6701,26526.0
2018-01-05 15:30:00,72.52,72.55,72.34,72.54,98761.0,59.6701,59.6948,59.522,59.6866,98761.0
2018-01-08 09:30:00,72.74,72.74,72.06,72.58,24243.0,59.8511,59.8511,59.2916,59.7195,24243.0
2018-01-08 10:00:00,72.6,72.63,72.28,72.5,23516.0,59.7359,59.7606,59.4727,59.6537,23516.0
2018-01-08 10:30:00,72.68,72.68,72.3,72.48,8331.0,59.8018,59.8018,59.4891,59.6372,8331.0
2018-01-08 11:00:00,72.37,72.63,72.37,72.48,104700.0,59.5467,59.7606,59.5467,59.6372,104700.0
2018-01-08 11:30:00,72.51,72.62,72.49,72.5,11939.0,59.6619,59.7524,59.6454,59.6537,11939.0
2018-01-08 12:00:00,72.54,73.02,72.49,73.0,38549.0,59.6866,60.0815,59.6454,60.0651,38549.0
2018-01-08 12:30:00,73.05,73.22,73.03,73.22,11837.0,60.1062,60.2461,60.0898,60.2461,11837.0
2018-01-08 13:00:00,73.21,73.33,73.0,73.03,14126.0,60.2379,60.3366,60.0651,60.0898,14126.0
2018-01-08 13:30:00,73.02,73.05,72.93,72.98,6300.0,60.0815,60.1062,60.0075,60.0486,6300.0
2018-01-08 14:00:00,72.94,73.02,72.79,72.81,14358.0,60.0157,60.0815,59.8923,59.9087,14358.0
2018-01-08 14:30:00,72.84,72.86,72.79,72.84,10365.0,59.9334,59.9499,59.8923,59.9334,10365.0
2018-01-08 15:00:00,72.82,72.92,72.81,72.81,16054.0,59.917,59.9992,59.9087,59.9087,16054.0
2018-01-08 15:30:00,72.8,73.09,72.79,73.06,83559.0,59.9005,60.1391,59.8923,60.1144,83559.0
2018-01-09 09:30:00,73.31,73.71,73.1,73.18,34932.0,60.3201,60.6493,60.1474,60.2132,34932.0
2018-01-09 10:00:00,73.18,73.25,72.99,73.07,100773.0,60.2132,60.2708,60.0568,60.1227,100773.0
2018-01-09 10:30:00,73.1,73.56,72.99,73.55,37031.0,60.1474,60.5258,60.0568,60.5176,37031.0
2018-01-09 11:00:00,73.56,73.84,73.53,73.77,36113.0,60.5258,60.7562,60.5012,60.6986,36113.0
2018-01-09 11:30:00,73.77,73.95,73.73,73.84,18627.0,60.6986,60.8467,60.6657,60.7562,18627.0
2018-01-09 12:00:00,73.84,73.88,73.62,73.64,14186.0,60.7562,60.7891,60.5752,60.5917,14186.0
2018-01-09 12:30:00,73.63,73.95,73.61,73.92,30451.0,60.5834,60.8467,60.567,60.8221,30451.0
2018-01-09 13:00:00,73.93,73.99,73.91,73.97,12186.0,60.8303,60.8797,60.8138,60.8632,12186.0
2018-01-09 13:30:00,73.96,73.99,73.8,73.94,20387.0,60.855,60.8797,60.7233,60.8385,20387.0
2018-01-09 14:00:00,73.92,74.0,73.91,73.97,19614.0,60.8221,60.8879,60.8138,60.8632,19614.0
2018-01-09 14:30:00,73.97,73.97,73.76,73.83,30473.0,60.8632,60.8632,60.6904,60.748,30473.0
2018-01-09 15:00:00,73.83,73.91,73.81,73.83,51126.0,60.748,60.8138,60.7315,60.748,51126.0
2018-01-09 15:30:00,73.82,73.91,73.75,73.8,131673.0,60.7398,60.8138,60.6822,60.7233,131673.0
2018-01-10 09:30:00,73.93,74.32,73.81,74.12,56472.0,60.8303,61.1512,60.7315,60.9866,56472.0
2018-01-10 10:00:00,74.2,74.41,73.9,73.9,38708.0,61.0524,61.2252,60.8056,60.8056,38708.0
2018-01-10 10:30:00,73.82,73.99,73.69,73.7,16828.0,60.7398,60.8797,60.6328,60.641,16828.0
2018-01-10 11:00:00,73.7,73.85,73.44,73.48,20275.0,60.641,60.7645,60.4271,60.46,20275.0
2018-01-10 11:30:00,73.48,73.7,73.46,73.6,21853.0,60.46,60.641,60.4436,60.5588,21853.0
2018-01-10 12:00:00,73.6,73.8,73.51,73.75,27410.0,60.5588,60.7233,60.4847,60.6822,27410.0
2018-01-10 12:30:00,73.69,73.85,73.69,73.79,12519.0,60.6328,60.7645,60.6328,60.7151,12519.0
2018-01-10 13:00:00,73.82,73.91,73.74,73.91,17400.0,60.7398,60.8138,60.674,60.8138,17400.0
2018-01-10 13:30:00,73.92,74.09,73.9,73.9,16410.0,60.8221,60.9619,60.8056,60.8056,16410.0
2018-01-10 14:00:00,73.92,74.04,73.78,73.8,18338.0,60.8221,60.9208,60.7069,60.7233,18338.0
2018-01-10 14:30:00,73.81,73.83,72.7,72.7,69180.0,60.7315,60.748,59.8182,59.8182,69180.0
2018-01-10 15:00:00,72.75,72.78,72.1,72.29,125700.0,59.8594,59.8841,59.3245,59.4809,125700.0
2018-01-10 15:30:00,72.33,72.38,72.02,72.26,238380.0,59.5138,59.5549,59.2587,59.4562,238380.0
2018-01-11 09:30:00,72.1,72.53,71.88,72.44,33478.0,59.3245,59.6784,59.1435,59.6043,33478.0
2018-01-11 10:00:00,72.42,72.57,71.9,71.9,39563.0,59.5878,59.7113,59.16,59.16,39563.0
2018-01-11 10:30:00,71.94,72.33,71.94,72.33,28289.0,59.1929,59.5138,59.1929,59.5138,28289.0
2018-01-11 11:00:00,72.39,72.51,72.3,72.43,16321.0,59.5632,59.6619,59.4891,59.5961,16321.0
2018-01-11 11:30:00,72.44,72.53,72.34,72.34,11229.0,59.6043,59.6784,59.522,59.522,11229.0
2018-01-11 12:00:00,72.34,72.34,72.19,72.31,39669.0,59.522,59.522,59.3986,59.4973,39669.0
2018-01-11 12:30:00,72.31,72.38,72.3,72.34,19150.0,59.4973,59.5549,59.4891,59.522,19150.0
2018-01-11 13:00:00,72.32,72.5,72.3,72.4,16197.0,59.5056,59.6537,59.4891,59.5714,16197.0
2018-01-11 13:30:00,72.43,72.48,72.37,72.37,6044.0,59.5961,59.6372,59.5467,59.5467,6044.0
2018-01-11 14:00:00,72.37,72.54,72.36,72.49,23233.0,59.5467,59.6866,59.5385,59.6454,23233.0
2018-01-11 14:30:00,72.5,72.83,72.5,72.81,31042.0,59.6537,59.9252,59.6537,59.9087,31042.0
2018-01-11 15:00:00,72.8,73.06,72.7,73.03,51203.0,59.9005,60.1144,59.8182,60.0898,51203.0
2018-01-11 15:30:00,73.04,73.19,72.96,73.13,133845.0,60.098,60.2214,60.0322,60.172,133845.0
2018-01-12 09:30:00,73.54,74.06,73.21,73.84,21239.0,60.5094,60.9373,60.2379,60.7562,21239.0
2018-01-12 10:00:00,73.87,74.29,73.85,74.17,15700.0,60.7809,61.1265,60.7645,61.0278,15700.0
2018-01-12 10:30:00,74.21,74.39,74.14,74.34,15558.0,61.0607,61.2088,61.0031,61.1676,15558.0
2018-01-12 11:00:00,74.38,74.64,74.32,74.63,38935.0,61.2005,61.4145,61.1512,61.4063,38935.0
2018-01-12 11:30:00,74.62,74.85,74.53,74.82,21309.0,61.398,61.5873,61.324,61.5626,21309.0
2018-01-12 12:00:00,74.78,74.82,74.58,74.62,48912.0,61.5297,61.5626,61.3651,61.398,48912.0
2018-01-12 12:30:00,74.61,74.61,74.23,74.37,34222.0,61.3898,61.3898,61.0771,61.1923,34222.0
2018-01-12 13:00:00,74.37,74.71,74.35,74.71,24495.0,61.1923,61.4721,61.1759,61.4721,24495.0
2018-01-12 13:30:00,74.69,74.77,74.46,74.61,34007.0,61.4556,61.5214,61.2664,61.3898,34007.0
2018-01-12 14:00:00,74.61,74.66,74.53,74.56,26305.0,61.3898,61.4309,61.324,61.3487,26305.0
2018-01-12 14:30:00,74.53,74.54,74.33,74.47,23183.0,61.324,61.3322,61.1594,61.2746,23183.0
2018-01-12 15:00:00,74.45,74.49,74.27,74.36,34277.0,61.2581,61.2911,61.11,61.1841,34277.0
2018-01-12 15:30:00,74.37,74.43,74.04,74.11,155777.0,61.1923,61.2417,60.9208,60.9784,155777.0
2018-01-16 09:30:00,74.71,74.75,73.45,73.8,40604.0,61.4721,61.505,60.4353,60.7233,40604.0
2018-01-16 10:00:00,73.76,73.88,73.63,73.63,39699.0,60.6904,60.7891,60.5834,60.5834,39699.0
2018-01-16 10:30:00,73.6,73.75,73.4,73.52,23535.0,60.5588,60.6822,60.3942,60.4929,23535.0
2018-01-16 11:00:00,73.49,73.69,73.36,73.57,27404.0,60.4682,60.6328,60.3613,60.5341,27404.0
2018-01-16 11:30:00,73.57,73.61,73.33,73.43,17633.0,60.5341,60.567,60.3366,60.4189,17633.0
2018-01-16 12:00:00,73.47,73.54,73.37,73.38,9039.0,60.4518,60.5094,60.3695,60.3777,9039.0
2018-01-16 12:30:00,73.4,73.63,73.37,73.55,9220.0,60.3942,60.5834,60.3695,60.5176,9220.0
2018-01-16 13:00:00,73.5,73.71,73.47,73.57,12389.0,60.4765,60.6493,60.4518,60.5341,12389.0
2018-01-16 13:30:00,73.54,73.54,73.26,73.28,8362.0,60.5094,60.5094,60.279,60.2955,8362.0
2018-01-16 14:00:00,73.32,73.32,72.47,72.51,24200.0,60.3284,60.3284,59.629,59.6619,24200.0
2018-01-16 14:30:00,72.51,72.62,72.18,72.55,38026.0,59.6619,59.7524,59.3904,59.6948,38026.0
2018-01-16 15:00:00,72.55,72.9,72.54,72.9,77937.0,59.6948,59.9828,59.6866,59.9828,77937.0
2018-01-16 15:30:00,72.87,72.91,72.64,72.65,119667.0,59.9581,59.991,59.7689,59.7771,119667.0
2018-01-17 09:30:00,73.09,73.35,72.49,72.83,24070.0,60.1391,60.3531,59.6454,59.9252,24070.0
2018-01-17 10:00:00,72.84,73.18,72.83,72.93,50108.0,59.9334,60.2132,59.9252,60.0075,50108.0
2018-01-17 10:30:00,72.94,73.0,72.69,72.71,25971.0,60.0157,60.0651,59.81,59.8265,25971.0
2018-01-17 11:00:00,72.71,73.02,72.55,72.86,34202.0,59.8265,60.0815,59.6948,59.9499,34202.0
2018-01-17 11:30:00,72.84,72.9,72.71,72.8,16025.0,59.9334,59.9828,59.8265,59.9005,16025.0
2018-01-17 12:00:00,72.82,73.02,72.79,72.97,17291.0,59.917,60.0815,59.8923,60.0404,17291.0
2018-01-17 12:30:00,72.97,73.01,72.88,72.95,49573.0,60.0404,60.0733,59.9663,60.0239,49573.0
2018-01-17 13:00:00,73.0,73.01,72.74,72.94,46764.0,60.0651,60.0733,59.8511,60.0157,46764.0
2018-01-17 13:30:00,72.94,72.99,72.78,72.8,14945.0,60.0157,60.0568,59.8841,59.9005,14945.0
2018-01-17 14:00:00,72.8,72.86,72.78,72.8,16992.0,59.9005,59.9499,59.8841,59.9005,16992.0
2018-01-17 14:30:00,72.78,73.07,72.78,73.06,68176.0,59.8841,60.1227,59.8841,60.1144,68176.0
2018-01-17 15:00:00,73.07,73.2,73.01,73.06,30002.0,60.1227,60.2296,60.0733,60.1144,30002.0
2018-01-17 15:30:00,73.03,73.15,72.94,73.06,83155.0,60.0898,60.1885,60.0157,60.1144,83155.0
2018-01-18 09:30:00,73.35,73.62,72.97,73.38,25337.0,60.3531,60.5752,60.0404,60.3777,25337.0
2018-01-18 10:00:00,73.41,73.67,72.98,73.26,54917.0,60.4024,60.6164,60.0486,60.279,54917.0
2018-01-18 10:30:00,73.29,73.6,73.29,73.48,15360.0,60.3037,60.5588,60.3037,60.46,15360.0
2018-01-18 11:00:00,73.5,73.69,73.41,73.41,16495.0,60.4765,60.6328,60.4024,60.4024,16495.0
2018-01-18 11:30:00,73.42,73.66,73.37,73.64,11294.0,60.4107,60.6081,60.3695,60.5917,11294.0
2018-01-18 12:00:00,73.62,73.8,73.6,73.8,12696.0,60.5752,60.7233,60.5588,60.7233,12696.0
2018-01-18 12:30:00,73.8,73.87,73.64,73.73,11990.0,60.7233,60.7809,60.5917,60.6657,11990.0
2018-01-18 13:00:00,73.74,73.88,73.67,73.8,31695.0,60.674,60.7891,60.6164,60.7233,31695.0
2018-01-18 13:30:00,73.78,73.99,73.75,73.89,14667.0,60.7069,60.8797,60.6822,60.7974,14667.0
2018-01-18 14:00:00,73.88,74.04,73.86,74.01,15747.0,60.7891,60.9208,60.7727,60.8961,15747.0
2018-01-18 14:30:00,74.01,74.06,73.81,73.9,24213.0,60.8961,60.9373,60.7315,60.8056,24213.0
2018-01-18 15:00:00,73.89,73.95,73.78,73.86,29053.0,60.7974,60.8467,60.7069,60.7727,29053.0
2018-01-18 15:30:00,73.89,73.89,73.39,73.58,96967.0,60.7974,60.7974,60.386,60.5423,96967.0
2018-01-19 09:30:00,73.75,74.16,73.38,73.56,38131.0,60.6822,61.0195,60.3777,60.5258,38131.0
2018-01-19 10:00:00,73.61,73.63,72.89,73.09,51043.0,60.567,60.5834,59.9746,60.1391,51043.0
2018-01-19 10:30:00,73.13,73.31,73.04,73.1,37941.0,60.172,60.3201,60.098,60.1474,37941.0
2018-01-19 11:00:00,73.1,74.02,72.94,74.01,65621.0,60.1474,60.9043,60.0157,60.8961,65621.0
2018-01-19 11:30:00,73.97,74.35,73.47,73.54,105253.0,60.8632,61.1759,60.4518,60.5094,105253.0
2018-01-19 12:00:00,73.52,73.52,73.23,73.27,28176.0,60.4929,60.4929,60.2543,60.2872,28176.0
2018-01-19 12:30:00,73.29,73.42,73.24,73.29,11807.0,60.3037,60.4107,60.2625,60.3037,11807.0
2018-01-19 13:00:00,73.34,73.41,73.22,73.35,12141.0,60.3448,60.4024,60.2461,60.3531,12141.0
2018-01-19 13:30:00,73.29,73.35,73.19,73.31,29898.0,60.3037,60.3531,60.2214,60.3201,29898.0
2018-01-19 14:00:00,73.31,73.52,73.29,73.52,17038.0,60.3201,60.4929,60.3037,60.4929,17038.0
2018-01-19 14:30:00,73.52,73.65,73.42,73.42,19772.0,60.4929,60.5999,60.4107,60.4107,19772.0
2018-01-19 15:00:00,73.46,73.66,73.46,73.66,20767.0,60.4436,60.6081,60.4436,60.6081,20767.0
2018-01-19 15:30:00,73.66,73.8,73.61,73.79,88885.0,60.6081,60.7233,60.567,60.7151,88885.0
2018-01-22 09:30:00,73.5,73.91,72.97,73.32,68413.0,60.4765,60.8138,60.0404,60.3284,68413.0
2018-01-22 10:00:00,73.27,73.36,72.95,72.99,31505.0,60.2872,60.3613,60.0239,60.0568,31505.0
2018-01-22 10:30:00,72.99,72.99,72.61,72.73,46125.0,60.0568,60.0568,59.7442,59.8429,46125.0
2018-01-22 11:00:00,72.71,72.89,72.51,72.55,28997.0,59.8265,59.9746,59.6619,59.6948,28997.0
2018-01-22 11:30:00,72.51,72.83,72.5,72.77,43799.0,59.6619,59.9252,59.6537,59.8758,43799.0
2018-01-22 12:00:00,72.78,73.04,72.76,73.03,17685.0,59.8841,60.098,59.8676,60.0898,17685.0
2018-01-22 12:30:00,73.03,73.08,72.8,72.8,10420.0,60.0898,60.1309,59.9005,59.9005,10420.0
2018-01-22 13:00:00,72.79,72.86,72.71,72.84,18000.0,59.8923,59.9499,59.8265,59.9334,18000.0
2018-01-22 13:30:00,72.84,73.01,72.84,73.0,12183.0,59.9334,60.0733,59.9334,60.0651,12183.0
2018-01-22 14:00:00,73.0,73.0,72.7,72.75,18331.0,60.0651,60.0651,59.8182,59.8594,18331.0
2018-01-22 14:30:00,72.75,72.75,72.51,72.56,19992.0,59.8594,59.8594,59.6619,59.703,19992.0
2018-01-22 15:00:00,72.55,73.06,72.54,73.05,55630.0,59.6948,60.1144,59.6866,60.1062,55630.0
2018-01-22 15:30:00,73.02,73.05,72.89,73.0,130650.0,60.0815,60.1062,59.9746,60.0651,130650.0
2018-01-23 09:30:00,73.08,73.12,72.57,72.68,22083.0,60.1309,60.1638,59.7113,59.8018,22083.0
2018-01-23 10:00:00,72.8,73.0,72.54,72.8,25953.0,59.9005,60.0651,59.6866,59.9005,25953.0
2018-01-23 10:30:00,72.78,73.12,72.73,73.12,9782.0,59.8841,60.1638,59.8429,60.1638,9782.0
2018-01-23 11:00:00,73.1,73.11,72.83,72.97,15568.0,60.1474,60.1556,59.9252,60.0404,15568.0
2018-01-23 11:30:00,72.95,73.07,72.83,73.02,9594.0,60.0239,60.1227,59.9252,60.0815,9594.0
2018-01-23 12:00:00,73.0,73.11,72.96,73.02,10519.0,60.0651,60.1556,60.0322,60.0815,10519.0
2018-01-23 12:30:00,73.01,73.07,72.85,72.88,13014.0,60.0733,60.1227,59.9417,59.9663,13014.0
2018-01-23 13:00:00,72.92,72.94,72.8,72.86,10954.0,59.9992,60.0157,59.9005,59.9499,10954.0
2018-01-23 13:30:00,72.86,73.01,72.8,72.99,15384.0,59.9499,60.0733,59.9005,60.0568,15384.0
2018-01-23 14:00:00,72.96,72.98,72.7,72.83,21749.0,60.0322,60.0486,59.8182,59.9252,21749.0
2018-01-23 14:30:00,72.86,73.17,72.84,73.14,23446.0,59.9499,60.205,59.9334,60.1803,23446.0
2018-01-23 15:00:00,73.15,73.19,72.94,73.05,23775.0,60.1885,60.2214,60.0157,60.1062,23775.0
2018-01-23 15:30:00,73.06,73.21,72.95,73.13,79163.0,60.1144,60.2379,60.0239,60.172,79163.0
2018-01-24 09:30:00,73.32,73.61,72.97,73.07,27156.0,60.3284,60.567,60.0404,60.1227,27156.0
2018-01-24 10:00:00,73.13,73.39,73.06,73.13,28481.0,60.172,60.386,60.1144,60.172,28481.0
2018-01-24 10:30:00,73.14,73.63,73.06,73.25,19571.0,60.1803,60.5834,60.1144,60.2708,19571.0
2018-01-24 11:00:00,73.25,73.53,72.9,73.14,28813.0,60.2708,60.5012,59.9828,60.1803,28813.0
2018-01-24 11:30:00,73.18,73.19,72.86,72.9,40553.0,60.2132,60.2214,59.9499,59.9828,40553.0
2018-01-24 12:00:00,72.88,72.93,72.65,72.7,42893.0,59.9663,60.0075,59.7771,59.8182,42893.0
2018-01-24 12:30:00,72.69,72.72,72.54,72.55,45258.0,59.81,59.8347,59.6866,59.6948,45258.0
2018-01-24 13:00:00,72.55,72.72,72.52,72.72,21753.0,59.6948,59.8347,59.6701,59.8347,21753.0
2018-01-24 13:30:00,72.81,73.13,72.79,72.98,11567.0,59.9087,60.172,59.8923,60.0486,11567.0
2018-01-24 14:00:00,72.98,73.05,72.82,72.98,18437.0,60.0486,60.1062,59.917,60.0486,18437.0
2018-01-24 14:30:00,72.98,73.04,72.87,72.93,29501.0,60.0486,60.098,59.9581,60.0075,29501.0
2018-01-24 15:00:00,72.93,72.99,72.8,72.95,23033.0,60.0075,60.0568,59.9005,60.0239,23033.0
2018-01-24 15:30:00,72.92,73.06,72.83,72.96,77410.0,59.9992,60.1144,59.9252,60.0322,77410.0
2018-01-25 09:30:00,73.69,73.85,72.42,72.45,25359.0,60.6328,60.7645,59.5878,59.6125,25359.0
2018-01-25 10:00:00,72.49,72.74,72.21,72.62,24514.0,59.6454,59.8511,59.4151,59.7524,24514.0
2018-01-25 10:30:00,72.67,72.78,72.09,72.43,30090.0,59.7935,59.8841,59.3163,59.5961,30090.0
2018-01-25 11:00:00,72.42,72.65,72.31,72.56,16614.0,59.5878,59.7771,59.4973,59.703,16614.0
2018-01-25 11:30:00,72.6,72.99,72.6,72.81,30567.0,59.7359,60.0568,59.7359,59.9087,30567.0
2018-01-25 12:00:00,72.81,73.01,72.61,72.89,18103.0,59.9087,60.0733,59.7442,59.9746,18103.0
2018-01-25 12:30:00,72.92,73.04,72.84,72.93,9400.0,59.9992,60.098,59.9334,60.0075,9400.0
2018-01-25 13:00:00,72.87,72.92,72.75,72.8,13299.0,59.9581,59.9992,59.8594,59.9005,13299.0
2018-01-25 13:30:00,72.79,72.92,72.7,72.82,11413.0,59.8923,59.9992,59.8182,59.917,11413.0
2018-01-25 14:00:00,72.82,72.87,72.5,72.5,9547.0,59.917,59.9581,59.6537,59.6537,9547.0
2018-01-25 14:30:00,72.5,72.57,72.31,72.31,21530.0,59.6537,59.7113,59.4973,59.4973,21530.0
2018-01-25 15:00:00,72.29,72.38,72.15,72.33,25670.0,59.4809,59.5549,59.3657,59.5138,25670.0
2018-01-25 15:30:00,72.31,72.69,72.3,72.68,68057.0,59.4973,59.81,59.4891,59.8018,68057.0
2018-01-26 09:30:00,72.85,73.52,72.66,73.36,36128.0,59.9417,60.4929,59.7853,60.3613,36128.0
2018-01-26 10:00:00,73.36,73.91,73.36,73.88,32613.0,60.3613,60.8138,60.3613,60.7891,32613.0
2018-01-26 10:30:00,73.89,74.09,73.86,73.95,24649.0,60.7974,60.9619,60.7727,60.8467,24649.0
2018-01-26 11:00:00,73.95,73.98,73.65,73.65,39764.0,60.8467,60.8714,60.5999,60.5999,39764.0
2018-01-26 11:30:00,73.66,73.85,73.65,73.8,59235.0,60.6081,60.7645,60.5999,60.7233,59235.0
2018-01-26 12:00:00,73.81,74.14,73.74,74.14,26745.0,60.7315,61.0031,60.674,61.0031,26745.0
2018-01-26 12:30:00,74.14,74.31,74.06,74.29,16068.0,61.0031,61.143,60.9373,61.1265,16068.0
2018-01-26 13:00:00,74.32,74.34,73.95,74.01,14107.0,61.1512,61.1676,60.8467,60.8961,14107.0
2018-01-26 13:30:00,73.96,74.09,73.88,73.88,8647.0,60.855,60.9619,60.7891,60.7891,8647.0
2018-01-26 14:00:00,73.88,73.94,73.8,73.84,24525.0,60.7891,60.8385,60.7233,60.7562,24525.0
2018-01-26 14:30:00,73.82,73.82,73.62,73.63,28094.0,60.7398,60.7398,60.5752,60.5834,28094.0
2018-01-26 15:00:00,73.63,73.93,73.61,73.89,31610.0,60.5834,60.8303,60.567,60.7974,31610.0
2018-01-26 15:30:00,73.89,74.03,73.86,74.03,82590.0,60.7974,60.9126,60.7727,60.9126,82590.0
2018-01-29 09:30:00,74.1,75.1,74.04,74.85,88924.0,60.9702,61.793,60.9208,61.5873,88924.0
2018-01-29 10:00:00,74.77,75.04,74.52,74.55,63267.0,61.5214,61.7436,61.3157,61.3404,63267.0
2018-01-29 10:30:00,74.55,74.56,73.92,73.92,42735.0,61.3404,61.3487,60.8221,60.8221,42735.0
2018-01-29 11:00:00,73.9,74.49,73.66,74.36,62346.0,60.8056,61.2911,60.6081,61.1841,62346.0
2018-01-29 11:30:00,74.36,74.54,74.26,74.26,32861.0,61.1841,61.3322,61.1018,61.1018,32861.0
2018-01-29 12:00:00,74.26,74.26,74.02,74.24,22042.0,61.1018,61.1018,60.9043,61.0854,22042.0
2018-01-29 12:30:00,74.19,74.2,73.89,74.11,16807.0,61.0442,61.0524,60.7974,60.9784,16807.0
2018-01-29 13:00:00,74.14,74.19,74.02,74.07,9977.0,61.0031,61.0442,60.9043,60.9455,9977.0
2018-01-29 13:30:00,74.05,74.06,73.86,73.86,11546.0,60.929,60.9373,60.7727,60.7727,11546.0
2018-01-29 14:00:00,73.85,74.04,73.82,73.83,24789.0,60.7645,60.9208,60.7398,60.748,24789.0
2018-01-29 14:30:00,73.84,73.93,73.73,73.84,22736.0,60.7562,60.8303,60.6657,60.7562,22736.0
2018-01-29 15:00:00,73.85,73.94,73.54,73.55,25329.0,60.7645,60.8385,60.5094,60.5176,25329.0
2018-01-29 15:30:00,73.55,73.76,73.49,73.49,128120.0,60.5176,60.6904,60.4682,60.4682,128120.0
2018-01-30 09:30:00,72.9,73.16,72.13,72.41,28570.0,59.9828,60.1967,59.3492,59.5796,28570.0
2018-01-30 10:00:00,72.36,72.66,72.0,72.32,17141.0,59.5385,59.7853,59.2423,59.5056,17141.0
2018-01-30 10:30:00,72.35,72.64,72.15,72.46,13903.0,59.5302,59.7689,59.3657,59.6208,13903.0
2018-01-30 11:00:00,72.47,72.73,72.42,72.5,36311.0,59.629,59.8429,59.5878,59.6537,36311.0
2018-01-30 11:30:00,72.5,72.74,72.32,72.32,18770.0,59.6537,59.8511,59.5056,59.5056,18770.0
2018-01-30 12:00:00,72.31,72.39,72.14,72.18,16969.0,59.4973,59.5632,59.3575,59.3904,16969.0
2018-01-30 12:30:00,72.21,72.43,72.16,72.38,17935.0,59.4151,59.5961,59.3739,59.5549,17935.0
2018-01-30 13:00:00,72.34,72.34,72.12,72.21,8164.0,59.522,59.522,59.341,59.4151,8164.0
2018-01-30 13:30:00,72.21,72.8,72.14,72.8,35806.0,59.4151,59.9005,59.3575,59.9005,35806.0
2018-01-30 14:00:00,72.81,73.0,72.74,72.94,33573.0,59.9087,60.0651,59.8511,60.0157,33573.0
2018-01-30 14:30:00,72.93,72.93,72.65,72.82,31684.0,60.0075,60.0075,59.7771,59.917,31684.0
2018-01-30 15:00:00,72.81,73.04,72.76,72.97,29958.0,59.9087,60.098,59.8676,60.0404,29958.0
2018-01-30 15:30:00,73.0,73.09,72.84,72.85,90733.0,60.0651,60.1391,59.9334,59.9417,90733.0
2018-01-31 09:30:00,73.44,73.99,72.9,73.09,28908.0,60.4271,60.8797,59.9828,60.1391,28908.0
2018-01-31 10:00:00,73.11,73.31,72.84,72.9,20164.0,60.1556,60.3201,59.9334,59.9828,20164.0
2018-01-31 10:30:00,72.83,73.03,72.58,72.67,13870.0,59.9252,60.0898,59.7195,59.7935,13870.0
2018-01-31 11:00:00,72.69,72.9,72.68,72.87,31406.0,59.81,59.9828,59.8018,59.9581,31406.0
2018-01-31 11:30:00,72.88,73.2,72.87,72.91,15602.0,59.9663,60.2296,59.9581,59.991,15602.0
2018-01-31 12:00:00,72.93,73.03,72.89,72.91,5552.0,60.0075,60.0898,59.9746,59.991,5552.0
2018-01-31 12:30:00,72.91,73.0,72.82,72.9,5479.0,59.991,60.0651,59.917,59.9828,5479.0
2018-01-31 13:00:00,72.9,73.08,72.9,73.08,10853.0,59.9828,60.1309,59.9828,60.1309,10853.0
2018-01-31 13:30:00,73.1,73.1,72.85,72.85,13264.0,60.1474,60.1474,59.9417,59.9417,13264.0
2018-01-31 14:00:00,72.72,72.81,72.3,72.41,21160.0,59.8347,59.9087,59.4891,59.5796,21160.0
2018-01-31 14:30:00,72.43,72.5,72.18,72.5,13414.0,59.5961,59.6537,59.3904,59.6537,13414.0
2018-01-31 15:00:00,72.48,72.57,72.24,72.38,23413.0,59.6372,59.7113,59.4397,59.5549,23413.0
2018-01-31 15:30:00,72.43,72.97,72.43,72.61,103733.0,59.5961,60.0404,59.5961,59.7442,103733.0
2018-02-01 09:30:00,72.49,73.11,71.7,72.75,39506.0,59.6454,60.1556,58.9954,59.8594,39506.0
2018-02-01 10:00:00,72.7,72.95,72.58,72.77,13991.0,59.8182,60.0239,59.7195,59.8758,13991.0
2018-02-01 10:30:00,72.62,73.03,72.44,73.01,23085.0,59.7524,60.0898,59.6043,60.0733,23085.0
2018-02-01 11:00:00,73.02,73.24,72.94,73.24,49984.0,60.0815,60.2625,60.0157,60.2625,49984.0
2018-02-01 11:30:00,73.28,73.76,73.27,73.5,27705.0,60.2955,60.6904,60.2872,60.4765,27705.0
2018-02-01 12:00:00,73.48,73.73,73.44,73.63,12460.0,60.46,60.6657,60.4271,60.5834,12460.0
2018-02-01 12:30:00,73.64,73.64,73.31,73.42,14172.0,60.5917,60.5917,60.3201,60.4107,14172.0
2018-02-01 13:00:00,73.43,73.56,73.4,73.56,14480.0,60.4189,60.5258,60.3942,60.5258,14480.0
2018-02-01 13:30:00,73.52,73.56,73.27,73.33,22595.0,60.4929,60.5258,60.2872,60.3366,22595.0
2018-02-01 14:00:00,73.36,73.39,72.85,73.1,19406.0,60.3613,60.386,59.9417,60.1474,19406.0
2018-02-01 14:30:00,73.12,73.33,73.05,73.22,28717.0,60.1638,60.3366,60.1062,60.2461,28717.0
2018-02-01 15:00:00,73.2,73.26,72.88,72.9,37036.0,60.2296,60.279,59.9663,59.9828,37036.0
2018-02-01 15:30:00,72.91,73.33,72.82,73.29,79998.0,59.991,60.3366,59.917,60.3037,79998.0
2018-02-02 09:30:00,72.95,73.44,72.51,73.35,89217.0,60.0239,60.4271,59.6619,60.3531,89217.0
2018-02-02 10:00:00,73.31,73.99,73.15,73.29,77068.0,60.3201,60.8797,60.1885,60.3037,77068.0
2018-02-02 10:30:00,73.27,73.88,73.26,73.68,43333.0,60.2872,60.7891,60.279,60.6246,43333.0
2018-02-02 11:00:00,73.63,73.67,73.36,73.58,26817.0,60.5834,60.6164,60.3613,60.5423,26817.0
2018-02-02 11:30:00,73.55,73.76,73.43,73.43,23246.0,60.5176,60.6904,60.4189,60.4189,23246.0
2018-02-02 12:00:00,73.45,73.59,73.4,73.59,17599.0,60.4353,60.5505,60.3942,60.5505,17599.0
2018-02-02 12:30:00,73.58,73.72,73.44,73.47,15921.0,60.5423,60.6575,60.4271,60.4518,15921.0
2018-02-02 13:00:00,73.46,73.88,73.42,73.72,42050.0,60.4436,60.7891,60.4107,60.6575,42050.0
2018-02-02 13:30:00,73.74,73.74,73.25,73.3,22416.0,60.674,60.674,60.2708,60.3119,22416.0
2018-02-02 14:00:00,73.28,73.33,73.1,73.12,35225.0,60.2955,60.3366,60.1474,60.1638,35225.0
2018-02-02 14:30:00,73.13,73.51,73.09,73.13,59674.0,60.172,60.4847,60.1391,60.172,59674.0
2018-02-02 15:00:00,73.12,73.5,72.84,73.38,37698.0,60.1638,60.4765,59.9334,60.3777,37698.0
2018-02-02 15:30:00,73.37,73.57,73.05,73.08,146696.0,60.3695,60.5341,60.1062,60.1309,146696.0
2018-02-05 09:30:00,72.34,73.47,72.16,73.44,67221.0,59.522,60.4518,59.3739,60.4271,67221.0
2018-02-05 10:00:00,73.47,73.96,73.17,73.92,97760.0,60.4518,60.855,60.205,60.8221,97760.0
2018-02-05 10:30:00,73.92,74.44,73.2,74.12,93596.0,60.8221,61.2499,60.2296,60.9866,93596.0
2018-02-05 11:00:00,74.06,74.17,73.1,73.39,104447.0,60.9373,61.0278,60.1474,60.386,104447.0
2018-02-05 11:30:00,73.39,73.5,72.78,72.89,69377.0,60.386,60.4765,59.8841,59.9746,69377.0
2018-02-05 12:00:00,72.89,73.01,72.56,72.84,77353.0,59.9746,60.0733,59.703,59.9334,77353.0
2018-02-05 12:30:00,72.81,73.11,72.58,72.8,41778.0,59.9087,60.1556,59.7195,59.9005,41778.0
2018-02-05 13:00:00,72.72,72.77,72.35,72.51,46181.0,59.8347,59.8758,59.5302,59.6619,46181.0
2018-02-05 13:30:00,72.56,72.99,72.51,72.92,80129.0,59.703,60.0568,59.6619,59.9992,80129.0
2018-02-05 14:00:00,72.93,72.95,72.22,72.27,109909.0,60.0075,60.0239,59.4233,59.4644,109909.0
2018-02-05 14:30:00,72.27,72.27,71.39,71.47,65262.0,59.4644,59.4644,58.7403,58.8062,65262.0
2018-02-05 15:00:00,71.42,71.82,70.31,71.76,143183.0,58.765,59.0942,57.8517,59.0448,143183.0
2018-02-05 15:30:00,71.76,71.91,70.34,70.51,351699.0,59.0448,59.1682,57.8764,58.0163,351699.0
2018-02-06 09:30:00,67.4,68.2,66.0,67.42,257678.0,55.4573,56.1156,54.3054,55.4738,257678.0
2018-02-06 10:00:00,67.38,67.58,66.13,66.6,207206.0,55.4409,55.6054,54.4124,54.7991,207206.0
2018-02-06 10:30:00,66.59,66.74,65.63,66.08,224295.0,54.7909,54.9143,54.001,54.3712,224295.0
2018-02-06 11:00:00,66.03,66.83,65.65,65.88,151463.0,54.3301,54.9883,54.0174,54.2067,151463.0
2018-02-06 11:30:00,65.85,65.94,65.39,65.84,123338.0,54.182,54.256,53.8035,54.1738,123338.0
2018-02-06 12:00:00,65.86,66.53,65.78,66.05,135126.0,54.1902,54.7415,54.1244,54.3465,135126.0
2018-02-06 12:30:00,65.98,66.27,65.73,66.17,99676.0,54.289,54.5276,54.0832,54.4453,99676.0
2018-02-06 13:00:00,66.17,68.01,65.65,66.44,128299.0,54.4453,55.9593,54.0174,54.6674,128299.0
2018-02-06 13:30:00,66.44,66.44,65.84,65.91,80419.0,54.6674,54.6674,54.1738,54.2314,80419.0
2018-02-06 14:00:00,65.93,66.33,65.88,66.06,77450.0,54.2478,54.5769,54.2067,54.3548,77450.0
2018-02-06 14:30:00,66.08,67.51,66.08,67.51,88968.0,54.3712,55.5479,54.3712,55.5479,88968.0
2018-02-06 15:00:00,67.44,67.53,67.04,67.41,114188.0,55.4903,55.5643,55.1611,55.4656,114188.0
2018-02-06 15:30:00,67.42,67.71,67.04,67.3,304357.0,55.4738,55.7124,55.1611,55.3751,304357.0
2018-02-07 09:30:00,67.37,70.36,67.36,70.01,214630.0,55.4327,57.8929,55.4244,57.6049,214630.0
2018-02-07 10:00:00,69.83,70.0,68.27,68.85,159174.0,57.4568,57.5966,56.1732,56.6504,159174.0
2018-02-07 10:30:00,68.79,69.28,68.54,69.28,59785.0,56.601,57.0042,56.3953,57.0042,59785.0
2018-02-07 11:00:00,69.27,69.89,69.19,69.76,130344.0,56.996,57.5061,56.9302,57.3992,130344.0
2018-02-07 11:30:00,69.71,69.81,69.13,69.18,89804.0,57.358,57.4403,56.8808,56.9219,89804.0
2018-02-07 12:00:00,69.15,69.62,69.08,69.42,84659.0,56.8973,57.284,56.8397,57.1194,84659.0
2018-02-07 12:30:00,69.42,69.45,69.24,69.34,59979.0,57.1194,57.1441,56.9713,57.0536,59979.0
2018-02-07 13:00:00,69.34,69.46,68.58,68.73,133192.0,57.0536,57.1523,56.4283,56.5517,133192.0
2018-02-07 13:30:00,68.73,69.44,68.66,69.21,76967.0,56.5517,57.1359,56.4941,56.9466,76967.0
2018-02-07 14:00:00,69.18,69.74,69.03,69.74,82156.0,56.9219,57.3827,56.7985,57.3827,82156.0
2018-02-07 14:30:00,69.72,70.0,69.47,70.0,78786.0,57.3663,57.5966,57.1606,57.5966,78786.0
2018-02-07 15:00:00,69.97,70.38,69.53,69.58,159561.0,57.572,57.9093,57.2099,57.2511,159561.0
2018-02-07 15:30:00,69.56,69.64,68.92,69.21,335864.0,57.2346,57.3004,56.708,56.9466,335864.0
2018-02-08 09:30:00,69.1,69.1,67.95,68.65,55109.0,56.8561,56.8561,55.9099,56.4859,55109.0
2018-02-08 10:00:00,68.73,68.73,68.14,68.55,120264.0,56.5517,56.5517,56.0662,56.4036,120264.0
2018-02-08 10:30:00,68.5,68.62,68.28,68.39,112170.0,56.3624,56.4612,56.1814,56.2719,112170.0
2018-02-08 11:00:00,68.39,68.6,68.18,68.18,57229.0,56.2719,56.4447,56.0991,56.0991,57229.0
2018-02-08 11:30:00,68.18,68.64,68.16,68.44,71184.0,56.0991,56.4776,56.0827,56.3131,71184.0
2018-02-08 12:00:00,68.47,68.49,68.1,68.2,80119.0,56.3377,56.3542,56.0333,56.1156,80119.0
2018-02-08 12:30:00,68.2,68.46,68.12,68.27,68823.0,56.1156,56.3295,56.0498,56.1732,68823.0
2018-02-08 13:00:00,68.24,69.01,68.15,68.58,38657.0,56.1485,56.7821,56.0744,56.4283,38657.0
2018-02-08 13:30:00,68.61,69.63,68.47,69.48,63733.0,56.4529,57.2922,56.3377,57.1688,63733.0
2018-02-08 14:00:00,69.48,69.49,69.0,69.21,111075.0,57.1688,57.177,56.7738,56.9466,111075.0
2018-02-08 14:30:00,69.19,69.19,68.69,68.77,75074.0,56.9302,56.9302,56.5188,56.5846,75074.0
2018-02-08 15:00:00,68.77,68.84,68.22,68.36,61435.0,56.5846,56.6422,56.132,56.2472,61435.0
2018-02-08 15:30:00,68.37,68.5,67.7,67.7,233599.0,56.2555,56.3624,55.7042,55.7042,233599.0
2018-02-09 09:30:00,68.46,69.65,68.35,68.66,130030.0,56.3295,57.3087,56.239,56.4941,130030.0
2018-02-09 10:00:00,68.65,68.99,68.3,68.3,68092.0,56.4859,56.7656,56.1979,56.1979,68092.0
2018-02-09 10:30:00,68.32,68.38,67.83,68.14,71448.0,56.2143,56.2637,55.8111,56.0662,71448.0
2018-02-09 11:00:00,68.2,68.38,67.57,67.68,29748.0,56.1156,56.2637,55.5972,55.6877,29748.0
2018-02-09 11:30:00,67.69,67.95,67.68,67.81,42102.0,55.696,55.9099,55.6877,55.7947,42102.0
2018-02-09 12:00:00,67.72,67.83,66.57,66.72,98691.0,55.7206,55.8111,54.7744,54.8978,98691.0
2018-02-09 12:30:00,66.7,67.03,66.26,67.03,39970.0,54.8814,55.1529,54.5193,55.1529,39970.0
2018-02-09 13:00:00,66.95,66.95,66.28,66.3,68638.0,55.0871,55.0871,54.5358,54.5523,68638.0
2018-02-09 13:30:00,66.27,67.05,66.03,66.7,37632.0,54.5276,55.1694,54.3301,54.8814,37632.0
2018-02-09 14:00:00,66.7,68.27,66.62,67.69,82919.0,54.8814,56.1732,54.8155,55.696,82919.0
2018-02-09 14:30:00,67.7,67.91,67.35,67.38,58016.0,55.7042,55.877,55.4162,55.4409,58016.0
2018-02-09 15:00:00,67.32,67.78,67.09,67.65,80755.0,55.3915,55.77,55.2023,55.663,80755.0
2018-02-09 15:30:00,67.69,68.56,67.62,67.99,185624.0,55.696,56.4118,55.6384,55.9428,185624.0
2018-02-12 09:30:00,68.42,69.07,68.0,68.16,46984.0,56.2966,56.8314,55.951,56.0827,46984.0
2018-02-12 10:00:00,68.11,68.36,67.47,67.84,34082.0,56.0415,56.2472,55.5149,55.8194,34082.0
2018-02-12 10:30:00,67.72,68.24,67.59,68.24,51207.0,55.7206,56.1485,55.6137,56.1485,51207.0
2018-02-12 11:00:00,68.19,68.43,67.95,68.33,36033.0,56.1074,56.3048,55.9099,56.2226,36033.0
2018-02-12 11:30:00,68.33,68.84,68.2,68.71,46158.0,56.2226,56.6422,56.1156,56.5352,46158.0
2018-02-12 12:00:00,68.71,68.76,68.31,68.37,31490.0,56.5352,56.5764,56.2061,56.2555,31490.0
2018-02-12 12:30:00,68.38,68.42,68.24,68.36,30403.0,56.2637,56.2966,56.1485,56.2472,30403.0
2018-02-12 13:00:00,68.37,68.41,68.17,68.19,19989.0,56.2555,56.2884,56.0909,56.1074,19989.0
2018-02-12 13:30:00,68.13,68.55,68.05,68.5,31161.0,56.058,56.4036,55.9922,56.3624,31161.0
2018-02-12 14:00:00,68.43,68.44,68.17,68.35,35810.0,56.3048,56.3131,56.0909,56.239,35810.0
2018-02-12 14:30:00,68.35,68.37,68.06,68.27,36010.0,56.239,56.2555,56.0004,56.1732,36010.0
2018-02-12 15:00:00,68.28,68.8,68.27,68.63,60263.0,56.1814,56.6093,56.1732,56.4694,60263.0
2018-02-12 15:30:00,68.63,68.68,67.93,68.18,212836.0,56.4694,56.5105,55.8934,56.0991,212836.0
2018-02-13 09:30:00,67.72,68.15,67.06,67.08,21502.0,55.7206,56.0744,55.1776,55.194,21502.0
2018-02-13 10:00:00,67.16,67.55,67.05,67.32,67008.0,55.2599,55.5808,55.1694,55.3915,67008.0
2018-02-13 10:30:00,67.27,67.57,67.16,67.38,31605.0,55.3504,55.5972,55.2599,55.4409,31605.0
2018-02-13 11:00:00,67.44,67.44,66.84,67.07,34730.0,55.4903,55.4903,54.9966,55.1858,34730.0
2018-02-13 11:30:00,67.15,67.68,67.15,67.67,20240.0,55.2516,55.6877,55.2516,55.6795,20240.0
2018-02-13 12:00:00,67.67,67.87,67.53,67.82,29963.0,55.6795,55.8441,55.5643,55.8029,29963.0
2018-02-13 12:30:00,67.83,67.96,67.74,67.75,21814.0,55.8111,55.9181,55.7371,55.7453,21814.0
2018-02-13 13:00:00,67.78,68.28,67.75,68.22,24105.0,55.77,56.1814,55.7453,56.132,24105.0
2018-02-13 13:30:00,68.19,68.4,68.14,68.31,20476.0,56.1074,56.2802,56.0662,56.2061,20476.0
2018-02-13 14:00:00,68.31,68.54,68.29,68.34,17419.0,56.2061,56.3953,56.1896,56.2308,17419.0
2018-02-13 14:30:00,68.27,68.27,67.96,68.11,24538.0,56.1732,56.1732,55.9181,56.0415,24538.0
2018-02-13 15:00:00,68.06,68.3,68.06,68.28,30209.0,56.0004,56.1979,56.0004,56.1814,30209.0
2018-02-13 15:30:00,68.25,68.44,68.14,68.27,82885.0,56.1567,56.3131,56.0662,56.1732,82885.0
2018-02-14 09:30:00,67.45,68.68,66.5,68.15,49298.0,55.6198,56.6341,54.8364,56.197,49298.0
2018-02-14 10:00:00,68.1,68.13,67.69,67.93,27811.0,56.1558,56.1805,55.8177,56.0156,27811.0
2018-02-14 10:30:00,67.91,68.16,67.8,67.83,37851.0,55.9991,56.2053,55.9084,55.9332,37851.0
2018-02-14 11:00:00,67.82,68.0,67.67,67.9,30136.0,55.9249,56.0734,55.8012,55.9909,30136.0
2018-02-14 11:30:00,67.89,68.0,67.62,67.7,22019.0,55.9826,56.0734,55.76,55.826,22019.0
2018-02-14 12:00:00,67.73,67.9,67.64,67.89,14814.0,55.8507,55.9909,55.7765,55.9826,14814.0
2018-02-14 12:30:00,67.82,67.82,67.64,67.78,12429.0,55.9249,55.9249,55.7765,55.8919,12429.0
2018-02-14 13:00:00,67.76,68.16,67.76,68.0,13741.0,55.8754,56.2053,55.8754,56.0734,13741.0
2018-02-14 13:30:00,68.0,68.28,68.0,68.09,17371.0,56.0734,56.3042,56.0734,56.1476,17371.0
2018-02-14 14:00:00,68.13,68.48,68.09,68.34,20379.0,56.1805,56.4692,56.1476,56.3537,20379.0
2018-02-14 14:30:00,68.31,68.75,68.31,68.58,32602.0,56.329,56.6918,56.329,56.5516,32602.0
2018-02-14 15:00:00,68.59,68.69,68.47,68.53,51061.0,56.5599,56.6423,56.4609,56.5104,51061.0
2018-02-14 15:30:00,68.52,68.69,68.36,68.61,80164.0,56.5021,56.6423,56.3702,56.5764,80164.0
2018-02-15 09:30:00,68.79,69.28,68.36,68.77,16725.0,56.7248,57.1288,56.3702,56.7083,16725.0
2018-02-15 10:00:00,68.78,68.89,68.62,68.8,21003.0,56.7165,56.8073,56.5846,56.733,21003.0
2018-02-15 10:30:00,68.81,68.81,68.17,68.2,49648.0,56.7413,56.7413,56.2135,56.2383,49648.0
2018-02-15 11:00:00,68.15,68.49,68.08,68.47,17943.0,56.197,56.4774,56.1393,56.4609,17943.0
2018-02-15 11:30:00,68.43,68.46,68.21,68.28,12837.0,56.4279,56.4527,56.2465,56.3042,12837.0
2018-02-15 12:00:00,68.31,68.63,68.31,68.56,14260.0,56.329,56.5929,56.329,56.5351,14260.0
2018-02-15 12:30:00,68.6,68.75,68.54,68.66,19758.0,56.5681,56.6918,56.5186,56.6176,19758.0
2018-02-15 13:00:00,68.66,68.72,68.45,68.5,25480.0,56.6176,56.6671,56.4444,56.4857,25480.0
2018-02-15 13:30:00,68.46,68.65,68.44,68.63,33541.0,56.4527,56.6093,56.4362,56.5929,33541.0
2018-02-15 14:00:00,68.65,69.05,68.64,69.01,22309.0,56.6093,56.9392,56.6011,56.9062,22309.0
2018-02-15 14:30:00,68.98,69.46,68.96,69.03,38032.0,56.8815,57.2773,56.865,56.9227,38032.0
2018-02-15 15:00:00,69.06,69.25,68.9,68.91,31052.0,56.9474,57.1041,56.8155,56.8237,31052.0
2018-02-15 15:30:00,68.9,68.97,68.75,68.97,131159.0,56.8155,56.8732,56.6918,56.8732,131159.0
2018-02-16 09:30:00,68.63,69.3,68.22,68.58,82877.0,56.5929,57.1453,56.2548,56.5516,82877.0
2018-02-16 10:00:00,68.6,68.9,68.14,68.55,80915.0,56.5681,56.8155,56.1888,56.5269,80915.0
2018-02-16 10:30:00,68.59,69.89,68.57,69.63,72121.0,56.5599,57.6319,56.5434,57.4175,72121.0
2018-02-16 11:00:00,69.7,70.07,69.19,69.19,102383.0,57.4752,57.7803,57.0546,57.0546,102383.0
2018-02-16 11:30:00,69.19,69.39,69.15,69.24,47326.0,57.0546,57.2196,57.0217,57.0959,47326.0
2018-02-16 12:00:00,69.21,69.21,68.74,68.88,51820.0,57.0711,57.0711,56.6836,56.799,51820.0
2018-02-16 12:30:00,68.87,69.0,68.58,68.72,43013.0,56.7908,56.898,56.5516,56.6671,43013.0
2018-02-16 13:00:00,68.78,68.83,67.87,68.09,64923.0,56.7165,56.7578,55.9662,56.1476,64923.0
2018-02-16 13:30:00,68.08,68.32,67.67,67.77,83687.0,56.1393,56.3372,55.8012,55.8837,83687.0
2018-02-16 14:00:00,67.76,67.93,67.08,67.34,72496.0,55.8754,56.0156,55.3147,55.5291,72496.0
2018-02-16 14:30:00,67.3,67.61,67.12,67.42,51666.0,55.4961,55.7518,55.3477,55.5951,51666.0
2018-02-16 15:00:00,67.42,67.61,67.15,67.21,79325.0,55.5951,55.7518,55.3724,55.4219,79325.0
2018-02-16 15:30:00,67.23,67.37,66.91,67.08,182144.0,55.4384,55.5538,55.1745,55.3147,182144.0
2018-02-20 09:30:00,66.71,67.26,66.63,66.87,55837.0,55.0096,55.4631,54.9436,55.1415,55837.0
2018-02-20 10:00:00,66.98,67.2,66.72,66.75,29500.0,55.2323,55.4137,55.0179,55.0426,29500.0
2018-02-20 10:30:00,66.78,66.9,66.45,66.59,47160.0,55.0673,55.1663,54.7952,54.9107,47160.0
2018-02-20 11:00:00,66.59,67.08,66.58,67.08,30200.0,54.9107,55.3147,54.9024,55.3147,30200.0
2018-02-20 11:30:00,67.12,67.24,66.96,67.17,21669.0,55.3477,55.4466,55.2158,55.3889,21669.0
2018-02-20 12:00:00,67.16,67.31,67.12,67.25,18082.0,55.3807,55.5044,55.3477,55.4549,18082.0
2018-02-20 12:30:00,67.32,67.39,67.16,67.36,27153.0,55.5126,55.5703,55.3807,55.5456,27153.0
2018-02-20 13:00:00,67.36,67.43,67.25,67.26,11450.0,55.5456,55.6033,55.4549,55.4631,11450.0
2018-02-20 13:30:00,67.27,67.4,67.13,67.2,24634.0,55.4714,55.5786,55.3559,55.4137,24634.0
2018-02-20 14:00:00,67.21,67.25,66.84,66.89,34267.0,55.4219,55.4549,55.1168,55.158,34267.0
2018-02-20 14:30:00,66.94,67.01,66.64,66.64,38383.0,55.1993,55.257,54.9519,54.9519,38383.0
2018-02-20 15:00:00,66.66,66.71,66.12,66.25,41789.0,54.9684,55.0096,54.5231,54.6303,41789.0
2018-02-20 15:30:00,66.26,66.64,66.25,66.41,112366.0,54.6385,54.9519,54.6303,54.7622,112366.0
2018-02-21 09:30:00,66.57,67.55,66.19,67.34,50001.0,54.8942,55.7023,54.5808,55.5291,50001.0
2018-02-21 10:00:00,67.44,67.85,67.34,67.79,54885.0,55.6116,55.9497,55.5291,55.9002,54885.0
2018-02-21 10:30:00,67.79,68.31,67.73,68.29,32588.0,55.9002,56.329,55.8507,56.3125,32588.0
2018-02-21 11:00:00,68.33,68.53,68.07,68.26,30898.0,56.3455,56.5104,56.1311,56.2877,30898.0
2018-02-21 11:30:00,68.32,68.52,68.27,68.31,33617.0,56.3372,56.5021,56.296,56.329,33617.0
2018-02-21 12:00:00,68.35,68.56,68.31,68.55,27948.0,56.362,56.5351,56.329,56.5269,27948.0
2018-02-21 12:30:00,68.56,68.56,68.37,68.48,46836.0,56.5351,56.5351,56.3785,56.4692,46836.0
2018-02-21 13:00:00,68.49,68.71,68.41,68.59,15357.0,56.4774,56.6588,56.4114,56.5599,15357.0
2018-02-21 13:30:00,68.62,68.82,68.58,68.77,19891.0,56.5846,56.7495,56.5516,56.7083,19891.0
2018-02-21 14:00:00,68.7,68.99,68.59,68.63,26707.0,56.6506,56.8897,56.5599,56.5929,26707.0
2018-02-21 14:30:00,68.63,68.7,67.97,67.98,33141.0,56.5929,56.6506,56.0486,56.0569,33141.0
2018-02-21 15:00:00,67.98,68.0,67.48,67.95,65445.0,56.0569,56.0734,55.6446,56.0321,65445.0
2018-02-21 15:30:00,67.94,67.98,67.27,67.27,85713.0,56.0239,56.0569,55.4714,55.4714,85713.0
2018-02-22 09:30:00,67.48,68.28,67.39,67.96,22269.0,55.6446,56.3042,55.5703,56.0404,22269.0
2018-02-22 10:00:00,67.88,68.01,67.45,67.73,17497.0,55.9744,56.0816,55.6198,55.8507,17497.0
2018-02-22 10:30:00,67.73,68.06,67.62,68.06,16930.0,55.8507,56.1228,55.76,56.1228,16930.0
2018-02-22 11:00:00,67.98,68.45,67.98,68.42,16103.0,56.0569,56.4444,56.0569,56.4197,16103.0
2018-02-22 11:30:00,68.42,68.62,68.34,68.58,13514.0,56.4197,56.5846,56.3537,56.5516,13514.0
2018-02-22 12:00:00,68.63,68.92,68.55,68.91,21474.0,56.5929,56.832,56.5269,56.8237,21474.0
2018-02-22 12:30:00,68.91,68.95,68.36,68.36,33091.0,56.8237,56.8567,56.3702,56.3702,33091.0
2018-02-22 13:00:00,68.4,68.46,67.97,68.02,24508.0,56.4032,56.4527,56.0486,56.0898,24508.0
2018-02-22 13:30:00,68.0,68.02,67.63,67.74,19454.0,56.0734,56.0898,55.7682,55.859,19454.0
2018-02-22 14:00:00,67.76,67.78,67.52,67.74,27195.0,55.8754,55.8919,55.6775,55.859,27195.0
2018-02-22 14:30:00,67.72,67.94,67.32,67.32,28403.0,55.8425,56.0239,55.5126,55.5126,28403.0
2018-02-22 15:00:00,67.33,67.86,67.33,67.76,41971.0,55.5209,55.9579,55.5209,55.8754,41971.0
2018-02-22 15:30:00,67.72,67.78,67.39,67.52,80897.0,55.8425,55.8919,55.5703,55.6775,80897.0
2018-02-23 09:30:00,67.67,68.68,67.67,68.46,25473.0,55.8012,56.6341,55.8012,56.4527,25473.0
2018-02-23 10:00:00,68.44,68.61,67.69,67.69,22189.0,56.4362,56.5764,55.8177,55.8177,22189.0
2018-02-23 10:30:00,67.67,68.12,67.67,67.97,15839.0,55.8012,56.1723,55.8012,56.0486,15839.0
2018-02-23 11:00:00,67.97,68.05,67.76,67.76,10966.0,56.0486,56.1146,55.8754,55.8754,10966.0
2018-02-23 11:30:00,67.84,68.13,67.84,68.12,11984.0,55.9414,56.1805,55.9414,56.1723,11984.0
2018-02-23 12:00:00,68.1,68.16,67.89,67.9,3314.0,56.1558,56.2053,55.9826,55.9909,3314.0
2018-02-23 12:30:00,67.88,67.99,67.84,67.89,14181.0,55.9744,56.0651,55.9414,55.9826,14181.0
2018-02-23 13:00:00,67.84,67.87,67.72,67.87,6524.0,55.9414,55.9662,55.8425,55.9662,6524.0
2018-02-23 13:30:00,67.89,68.06,67.89,68.06,7173.0,55.9826,56.1228,55.9826,56.1228,7173.0
2018-02-23 14:00:00,68.03,68.18,67.95,68.11,15426.0,56.0981,56.2218,56.0321,56.1641,15426.0
2018-02-23 14:30:00,68.1,68.34,68.07,68.19,15769.0,56.1558,56.3537,56.1311,56.23,15769.0
2018-02-23 15:00:00,68.23,68.34,68.19,68.31,25176.0,56.263,56.3537,56.23,56.329,25176.0
2018-02-23 15:30:00,68.31,68.51,68.29,68.46,66746.0,56.329,56.4939,56.3125,56.4527,66746.0
2018-02-26 09:30:00,68.86,68.87,68.07,68.16,13002.0,56.7825,56.7908,56.1311,56.2053,13002.0
2018-02-26 10:00:00,68.2,68.29,68.01,68.06,28058.0,56.2383,56.3125,56.0816,56.1228,28058.0
2018-02-26 10:30:00,68.08,68.24,68.08,68.15,22402.0,56.1393,56.2713,56.1393,56.197,22402.0
2018-02-26 11:00:00,68.15,68.31,68.11,68.31,10529.0,56.197,56.329,56.1641,56.329,10529.0
2018-02-26 11:30:00,68.31,68.44,68.26,68.43,18402.0,56.329,56.4362,56.2877,56.4279,18402.0
2018-02-26 12:00:00,68.46,68.7,68.44,68.55,10426.0,56.4527,56.6506,56.4362,56.5269,10426.0
2018-02-26 12:30:00,68.56,68.7,68.49,68.68,9335.0,56.5351,56.6506,56.4774,56.6341,9335.0
2018-02-26 13:00:00,68.65,68.74,68.5,68.59,55758.0,56.6093,56.6836,56.4857,56.5599,55758.0
2018-02-26 13:30:00,68.57,68.64,68.4,68.44,13472.0,56.5434,56.6011,56.4032,56.4362,13472.0
2018-02-26 14:00:00,68.42,68.43,68.31,68.34,8778.0,56.4197,56.4279,56.329,56.3537,8778.0
2018-02-26 14:30:00,68.34,68.34,68.01,68.04,20156.0,56.3537,56.3537,56.0816,56.1063,20156.0
2018-02-26 15:00:00,68.01,68.15,67.99,68.06,17163.0,56.0816,56.197,56.0651,56.1228,17163.0
2018-02-26 15:30:00,68.04,68.12,67.94,67.97,45584.0,56.1063,56.1723,56.0239,56.0486,45584.0
2018-02-27 09:30:00,68.12,68.63,68.03,68.2,16754.0,56.1723,56.5929,56.0981,56.2383,16754.0
2018-02-27 10:00:00,68.26,68.53,68.26,68.35,12574.0,56.2877,56.5104,56.2877,56.362,12574.0
2018-02-27 10:30:00,68.31,68.4,68.1,68.26,22146.0,56.329,56.4032,56.1558,56.2877,22146.0
2018-02-27 11:00:00,68.29,68.57,68.25,68.34,10064.0,56.3125,56.5434,56.2795,56.3537,10064.0
2018-02-27 11:30:00,68.38,68.54,68.27,68.37,17782.0,56.3867,56.5186,56.296,56.3785,17782.0
2018-02-27 12:00:00,68.41,68.72,68.3,68.64,15656.0,56.4114,56.6671,56.3207,56.6011,15656.0
2018-02-27 12:30:00,68.61,68.88,68.57,68.88,10864.0,56.5764,56.799,56.5434,56.799,10864.0
2018-02-27 13:00:00,68.84,68.86,68.7,68.81,16924.0,56.766,56.7825,56.6506,56.7413,16924.0
2018-02-27 13:30:00,68.78,68.84,68.51,68.51,7655.0,56.7165,56.766,56.4939,56.4939,7655.0
2018-02-27 14:00:00,68.54,68.59,68.35,68.39,15534.0,56.5186,56.5599,56.362,56.3949,15534.0
2018-02-27 14:30:00,68.43,68.61,68.27,68.44,14704.0,56.4279,56.5764,56.296,56.4362,14704.0
2018-02-27 15:00:00,68.44,68.51,67.99,68.07,29727.0,56.4362,56.4939,56.0651,56.1311,29727.0
2018-02-27 15:30:00,68.08,68.11,67.7,67.7,67776.0,56.1393,56.1641,55.826,55.826,67776.0
2018-02-28 09:30:00,68.09,68.17,67.31,67.83,28442.0,56.1476,56.2135,55.5044,55.9332,28442.0
2018-02-28 10:00:00,67.85,68.39,67.64,68.35,29274.0,55.9497,56.3949,55.7765,56.362,29274.0
2018-02-28 10:30:00,68.32,68.54,68.15,68.28,36354.0,56.3372,56.5186,56.197,56.3042,36354.0
2018-02-28 11:00:00,68.25,68.28,67.81,68.09,22200.0,56.2795,56.3042,55.9167,56.1476,22200.0
2018-02-28 11:30:00,68.09,68.15,67.79,68.01,30272.0,56.1476,56.197,55.9002,56.0816,30272.0
2018-02-28 12:00:00,68.01,68.15,67.86,67.98,18762.0,56.0816,56.197,55.9579,56.0569,18762.0
2018-02-28 12:30:00,67.93,68.18,67.92,68.11,21375.0,56.0156,56.2218,56.0074,56.1641,21375.0
2018-02-28 13:00:00,68.17,68.17,68.04,68.09,32669.0,56.2135,56.2135,56.1063,56.1476,32669.0
2018-02-28 13:30:00,68.09,68.09,67.73,67.73,46367.0,56.1476,56.1476,55.8507,55.8507,46367.0
2018-02-28 14:00:00,67.77,67.95,67.64,67.68,13111.0,55.8837,56.0321,55.7765,55.8095,13111.0
2018-02-28 14:30:00,67.68,67.68,67.24,67.24,34101.0,55.8095,55.8095,55.4466,55.4466,34101.0
2018-02-28 15:00:00,67.3,67.3,66.9,67.1,20194.0,55.4961,55.4961,55.1663,55.3312,20194.0
2018-02-28 15:30:00,67.12,67.21,66.54,66.59,95697.0,55.3477,55.4219,54.8694,54.9107,95697.0
2018-03-01 09:30:00,66.6,66.6,65.94,66.16,42927.0,54.9189,54.9189,54.3747,54.5561,42927.0
2018-03-01 10:00:00,66.09,67.38,65.92,67.25,51517.0,54.4983,55.5621,54.3582,55.4549,51517.0
2018-03-01 10:30:00,67.21,68.02,67.03,67.04,55914.0,55.4219,56.0898,55.2735,55.2817,55914.0
2018-03-01 11:00:00,67.09,67.9,67.08,67.5,58843.0,55.323,55.9909,55.3147,55.661,58843.0
2018-03-01 11:30:00,67.5,67.72,67.27,67.72,37007.0,55.661,55.8425,55.4714,55.8425,37007.0
2018-03-01 12:00:00,67.61,67.85,67.41,67.44,43801.0,55.7518,55.9497,55.5868,55.6116,43801.0
2018-03-01 12:30:00,67.39,67.52,67.11,67.19,30514.0,55.5703,55.6775,55.3394,55.4054,30514.0
2018-03-01 13:00:00,67.07,67.07,66.47,66.85,58248.0,55.3065,55.3065,54.8117,55.1251,58248.0
2018-03-01 13:30:00,66.8,66.84,66.02,66.18,27810.0,55.0838,55.1168,54.4406,54.5726,27810.0
2018-03-01 14:00:00,66.17,66.21,65.59,65.88,94185.0,54.5643,54.5973,54.086,54.3252,94185.0
2018-03-01 14:30:00,65.9,65.96,65.64,65.91,58679.0,54.3417,54.3912,54.1273,54.3499,58679.0
2018-03-01 15:00:00,65.89,66.34,65.73,66.07,67900.0,54.3334,54.7045,54.2015,54.4819,67900.0
2018-03-01 15:30:00,66.05,66.22,65.88,66.03,130568.0,54.4654,54.6055,54.3252,54.4489,130568.0
2018-03-02 09:30:00,64.98,64.98,63.83,63.97,90659.0,53.583,53.583,52.6347,52.7502,90659.0
2018-03-02 10:00:00,64.05,64.07,63.62,63.7,59701.0,52.8161,52.8326,52.4616,52.5275,59701.0
2018-03-02 10:30:00,63.72,63.97,63.34,63.34,72936.0,52.544,52.7502,52.2307,52.2307,72936.0
2018-03-02 11:00:00,63.34,63.45,62.95,63.03,109287.0,52.2307,52.3214,51.9091,51.975,109287.0
2018-03-02 11:30:00,63.01,63.38,62.75,63.38,63928.0,51.9586,52.2637,51.7442,52.2637,63928.0
2018-03-02 12:00:00,63.35,63.61,63.18,63.61,34032.0,52.2389,52.4533,52.0987,52.4533,34032.0
2018-03-02 12:30:00,63.65,64.97,63.64,64.93,138524.0,52.4863,53.5748,52.4781,53.5418,138524.0
2018-03-02 13:00:00,64.93,64.94,64.45,64.63,87195.0,53.5418,53.55,53.146,53.2944,87195.0
2018-03-02 13:30:00,64.64,64.84,64.37,64.62,49063.0,53.3027,53.4676,53.08,53.2862,49063.0
2018-03-02 14:00:00,64.67,64.96,64.66,64.79,47097.0,53.3274,53.5665,53.3192,53.4264,47097.0
2018-03-02 14:30:00,64.78,64.81,64.45,64.65,44250.0,53.4181,53.4429,53.146,53.3109,44250.0
2018-03-02 15:00:00,64.63,64.66,64.39,64.46,92701.0,53.2944,53.3192,53.0965,53.1542,92701.0
2018-03-02 15:30:00,64.5,64.64,64.33,64.43,170947.0,53.1872,53.3027,53.047,53.1295,170947.0
2018-03-05 09:30:00,63.99,64.46,63.84,63.96,20673.0,52.7667,53.1542,52.643,52.7419,20673.0
2018-03-05 10:00:00,63.97,64.25,63.95,64.02,21602.0,52.7502,52.9811,52.7337,52.7914,21602.0
2018-03-05 10:30:00,64.03,64.17,63.76,64.06,24421.0,52.7997,52.9151,52.577,52.8244,24421.0
2018-03-05 11:00:00,64.11,64.77,64.1,64.72,21705.0,52.8656,53.4099,52.8574,53.3686,21705.0
2018-03-05 11:30:00,64.73,65.15,64.69,64.94,16748.0,53.3769,53.7232,53.3439,53.55,16748.0
2018-03-05 12:00:00,64.98,65.14,64.8,64.95,13186.0,53.583,53.715,53.4346,53.5583,13186.0
2018-03-05 12:30:00,64.91,65.16,64.84,65.13,17338.0,53.5253,53.7315,53.4676,53.7067,17338.0
2018-03-05 13:00:00,65.11,65.38,65.05,65.34,15861.0,53.6902,53.9129,53.6408,53.8799,15861.0
2018-03-05 13:30:00,65.3,65.33,65.07,65.27,11755.0,53.8469,53.8716,53.6572,53.8222,11755.0
2018-03-05 14:00:00,65.3,65.4,65.18,65.21,21275.0,53.8469,53.9294,53.748,53.7727,21275.0
2018-03-05 14:30:00,65.22,65.44,65.16,65.31,22702.0,53.7809,53.9624,53.7315,53.8552,22702.0
2018-03-05 15:00:00,65.33,65.45,65.2,65.25,40098.0,53.8716,53.9706,53.7644,53.8057,40098.0
2018-03-05 15:30:00,65.26,65.56,65.2,65.27,89343.0,53.8139,54.0613,53.7644,53.8222,89343.0
2018-03-06 09:30:00,65.35,65.89,65.12,65.63,20942.0,53.8881,54.3334,53.6985,54.119,20942.0
2018-03-06 10:00:00,65.66,65.81,65.31,65.76,12196.0,54.1438,54.2675,53.8552,54.2262,12196.0
2018-03-06 10:30:00,65.81,65.86,65.23,65.25,15322.0,54.2675,54.3087,53.7892,53.8057,15322.0
2018-03-06 11:00:00,65.26,65.32,64.95,65.04,34746.0,53.8139,53.8634,53.5583,53.6325,34746.0
2018-03-06 11:30:00,64.96,65.74,64.96,65.74,24922.0,53.5665,54.2097,53.5665,54.2097,24922.0
2018-03-06 12:00:00,65.72,65.72,65.57,65.61,11134.0,54.1932,54.1932,54.0696,54.1025,11134.0
2018-03-06 12:30:00,65.63,66.11,65.63,66.11,13639.0,54.119,54.5148,54.119,54.5148,13639.0
2018-03-06 13:00:00,66.11,66.47,66.11,66.3,21823.0,54.5148,54.8117,54.5148,54.6715,21823.0
2018-03-06 13:30:00,66.3,66.3,65.91,65.97,12064.0,54.6715,54.6715,54.3499,54.3994,12064.0
2018-03-06 14:00:00,65.92,66.02,65.81,66.01,14930.0,54.3582,54.4406,54.2675,54.4324,14930.0
2018-03-06 14:30:00,66.01,66.2,66.01,66.18,29225.0,54.4324,54.5891,54.4324,54.5726,29225.0
2018-03-06 15:00:00,66.17,66.27,66.13,66.24,33233.0,54.5643,54.6468,54.5313,54.622,33233.0
2018-03-06 15:30:00,66.21,66.36,66.21,66.26,125906.0,54.5973,54.721,54.5973,54.6385,125906.0
2018-03-07 09:30:00,65.24,65.89,65.09,65.26,38821.0,53.7974,54.3334,53.6737,53.8139,38821.0
2018-03-07 10:00:00,65.3,65.55,65.13,65.34,14994.0,53.8469,54.0531,53.7067,53.8799,14994.0
2018-03-07 10:30:00,65.31,65.69,65.31,65.36,18802.0,53.8552,54.1685,53.8552,53.8964,18802.0
2018-03-07 11:00:00,65.32,65.39,65.0,65.11,28245.0,53.8634,53.9211,53.5995,53.6902,28245.0
2018-03-07 11:30:00,65.1,65.29,65.05,65.09,26699.0,53.682,53.8387,53.6408,53.6737,26699.0
2018-03-07 12:00:00,65.08,65.14,64.82,64.9,36807.0,53.6655,53.715,53.4511,53.5171,36807.0
2018-03-07 12:30:00,64.88,64.96,64.78,64.85,28104.0,53.5006,53.5665,53.4181,53.4758,28104.0
2018-03-07 13:00:00,64.84,65.07,64.67,65.07,24150.0,53.4676,53.6572,53.3274,53.6572,24150.0
2018-03-07 13:30:00,65.09,65.1,64.92,64.99,35559.0,53.6737,53.682,53.5336,53.5913,35559.0
2018-03-07 14:00:00,64.99,65.13,64.91,65.04,22574.0,53.5913,53.7067,53.5253,53.6325,22574.0
2018-03-07 14:30:00,65.01,65.2,65.0,65.04,19231.0,53.6078,53.7644,53.5995,53.6325,19231.0
2018-03-07 15:00:00,65.05,65.38,65.05,65.33,24049.0,53.6408,53.9129,53.6408,53.8716,24049.0
2018-03-07 15:30:00,65.35,65.36,65.14,65.28,114879.0,53.8881,53.8964,53.715,53.8304,114879.0
2018-03-08 09:30:00,65.54,66.03,65.18,66.03,23381.0,54.0448,54.4489,53.748,54.4489,23381.0
2018-03-08 10:00:00,66.07,66.11,65.39,65.52,36909.0,54.4819,54.5148,53.9211,54.0283,36909.0
2018-03-08 10:30:00,65.42,65.69,65.42,65.69,16900.0,53.9459,54.1685,53.9459,54.1685,16900.0
2018-03-08 11:00:00,65.61,65.81,65.53,65.7,28280.0,54.1025,54.2675,54.0366,54.1768,28280.0
2018-03-08 11:30:00,65.66,65.66,65.2,65.2,28000.0,54.1438,54.1438,53.7644,53.7644,28000.0
2018-03-08 12:00:00,65.25,65.47,65.05,65.26,20755.0,53.8057,53.9871,53.6408,53.8139,20755.0
2018-03-08 12:30:00,65.31,65.51,65.19,65.51,11281.0,53.8552,54.0201,53.7562,54.0201,11281.0
2018-03-08 13:00:00,65.52,65.6,65.3,65.38,8397.0,54.0283,54.0943,53.8469,53.9129,8397.0
2018-03-08 13:30:00,65.4,65.4,65.19,65.32,13172.0,53.9294,53.9294,53.7562,53.8634,13172.0
2018-03-08 14:00:00,65.34,65.36,65.22,65.23,16378.0,53.8799,53.8964,53.7809,53.7892,16378.0
2018-03-08 14:30:00,65.23,65.72,65.14,65.72,16867.0,53.7892,54.1932,53.715,54.1932,16867.0
2018-03-08 15:00:00,65.74,66.16,65.71,65.99,25402.0,54.2097,54.5561,54.185,54.4159,25402.0
2018-03-08 15:30:00,65.98,66.05,65.79,66.01,104442.0,54.4076,54.4654,54.251,54.4324,104442.0
2018-03-09 09:30:00,66.5,67.6,66.5,67.58,24792.0,54.8364,55.7435,54.8364,55.727,24792.0
2018-03-09 10:00:00,67.58,68.25,67.46,67.98,52895.0,55.727,56.2795,55.6281,56.0569,52895.0
2018-03-09 10:30:00,67.98,68.66,67.97,68.5,49697.0,56.0569,56.6176,56.0486,56.4857,49697.0
2018-03-09 11:00:00,68.47,68.5,67.7,67.95,38407.0,56.4609,56.4857,55.826,56.0321,38407.0
2018-03-09 11:30:00,67.98,68.1,67.83,68.1,16184.0,56.0569,56.1558,55.9332,56.1558,16184.0
2018-03-09 12:00:00,68.12,68.23,67.94,68.12,17293.0,56.1723,56.263,56.0239,56.1723,17293.0
2018-03-09 12:30:00,68.11,68.19,67.96,68.02,16800.0,56.1641,56.23,56.0404,56.0898,16800.0
2018-03-09 13:00:00,68.0,68.07,67.99,68.0,9408.0,56.0734,56.1311,56.0651,56.0734,9408.0
2018-03-09 13:30:00,67.97,68.1,67.79,67.79,19249.0,56.0486,56.1558,55.9002,55.9002,19249.0
2018-03-09 14:00:00,67.82,67.88,67.6,67.81,23464.0,55.9249,55.9744,55.7435,55.9167,23464.0
2018-03-09 14:30:00,67.82,67.99,67.72,67.97,20681.0,55.9249,56.0651,55.8425,56.0486,20681.0
2018-03-09 15:00:00,67.98,68.01,67.68,67.76,38744.0,56.0569,56.0816,55.8095,55.8754,38744.0
2018-03-09 15:30:00,67.76,68.1,67.76,68.06,105879.0,55.8754,56.1558,55.8754,56.1228,105879.0
2018-03-12 09:30:00,68.04,68.65,67.18,67.18,21840.0,56.1063,56.6093,55.3972,55.3972,21840.0
2018-03-12 10:00:00,67.31,67.81,67.21,67.77,13764.0,55.5044,55.9167,55.4219,55.8837,13764.0
2018-03-12 10:30:00,67.74,67.8,67.3,67.3,9965.0,55.859,55.9084,55.4961,55.4961,9965.0
2018-03-12 11:00:00,67.35,67.47,67.18,67.21,26744.0,55.5374,55.6363,55.3972,55.4219,26744.0
2018-03-12 11:30:00,67.23,67.47,67.23,67.37,18481.0,55.4384,55.6363,55.4384,55.5538,18481.0
2018-03-12 12:00:00,67.39,67.47,67.24,67.33,15353.0,55.5703,55.6363,55.4466,55.5209,15353.0
2018-03-12 12:30:00,67.37,67.46,67.32,67.32,15125.0,55.5538,55.6281,55.5126,55.5126,15125.0
2018-03-12 13:00:00,67.32,67.32,66.75,66.82,25331.0,55.5126,55.5126,55.0426,55.1003,25331.0
2018-03-12 13:30:00,66.81,67.15,66.69,67.04,27555.0,55.0921,55.3724,54.9931,55.2817,27555.0
2018-03-12 14:00:00,67.05,67.05,66.76,66.83,21039.0,55.29,55.29,55.0508,55.1086,21039.0
2018-03-12 14:30:00,66.84,66.94,66.74,66.75,28751.0,55.1168,55.1993,55.0343,55.0426,28751.0
2018-03-12 15:00:00,66.76,66.93,66.7,66.7,32131.0,55.0508,55.191,55.0014,55.0014,32131.0
2018-03-12 15:30:00,66.7,67.13,66.7,67.06,87385.0,55.0014,55.3559,55.0014,55.2982,87385.0
2018-03-13 09:30:00,67.48,68.2,67.02,67.77,16057.0,55.6446,56.2383,55.2652,55.8837,16057.0
2018-03-13 10:00:00,67.82,68.18,67.82,68.14,11654.0,55.9249,56.2218,55.9249,56.1888,11654.0
2018-03-13 10:30:00,68.1,68.16,67.75,67.75,15890.0,56.1558,56.2053,55.8672,55.8672,15890.0
2018-03-13 11:00:00,67.75,67.75,67.61,67.69,9800.0,55.8672,55.8672,55.7518,55.8177,9800.0
2018-03-13 11:30:00,67.74,67.79,67.48,67.57,33338.0,55.859,55.9002,55.6446,55.7188,33338.0
2018-03-13 12:00:00,67.52,67.53,67.35,67.53,5047.0,55.6775,55.6858,55.5374,55.6858,5047.0
2018-03-13 12:30:00,67.57,67.95,67.57,67.89,18108.0,55.7188,56.0321,55.7188,55.9826,18108.0
2018-03-13 13:00:00,67.91,68.26,67.89,68.23,27609.0,55.9991,56.2877,55.9826,56.263,27609.0
2018-03-13 13:30:00,68.23,68.25,67.88,67.93,16213.0,56.263,56.2795,55.9744,56.0156,16213.0
2018-03-13 14:00:00,67.94,67.98,67.69,67.72,15989.0,56.0239,56.0569,55.8177,55.8425,15989.0
2018-03-13 14:30:00,67.75,67.78,67.56,67.57,16069.0,55.8672,55.8919,55.7105,55.7188,16069.0
2018-03-13 15:00:00,67.58,67.64,67.49,67.55,46313.0,55.727,55.7765,55.6528,55.7023,46313.0
2018-03-13 15:30:00,67.55,67.73,67.51,67.63,120688.0,55.7023,55.8507,55.6693,55.7682,120688.0
2018-03-14 09:30:00,67.67,67.87,67.01,67.3,10232.0,55.8012,55.9662,55.257,55.4961,10232.0
2018-03-14 10:00:00,67.46,67.78,67.45,67.62,9883.0,55.6281,55.8919,55.6198,55.76,9883.0
2018-03-14 10:30:00,67.71,67.88,67.64,67.67,13688.0,55.8342,55.9744,55.7765,55.8012,13688.0
2018-03-14 11:00:00,67.66,67.8,67.5,67.58,10974.0,55.793,55.9084,55.661,55.727,10974.0
2018-03-14 11:30:00,67.57,67.59,67.27,67.37,13104.0,55.7188,55.7353,55.4714,55.5538,13104.0
2018-03-14 12:00:00,67.41,67.48,67.14,67.34,19716.0,55.5868,55.6446,55.3642,55.5291,19716.0
2018-03-14 12:30:00,67.31,67.38,67.24,67.28,10481.0,55.5044,55.5621,55.4466,55.4796,10481.0
2018-03-14 13:00:00,67.28,67.28,67.0,67.26,16146.0,55.4796,55.4796,55.2487,55.4631,16146.0
2018-03-14 13:30:00,67.15,67.57,67.05,67.33,19240.0,55.3724,55.7188,55.29,55.5209,19240.0
2018-03-14 14:00:00,67.37,67.44,67.19,67.26,19037.0,55.5538,55.6116,55.4054,55.4631,19037.0
2018-03-14 14:30:00,67.24,67.33,67.03,67.26,18549.0,55.4466,55.5209,55.2735,55.4631,18549.0
2018-03-14 15:00:00,67.26,67.3,66.98,66.98,29046.0,55.4631,55.4961,55.2323,55.2323,29046.0
2018-03-14 15:30:00,66.97,67.06,66.86,67.03,95520.0,55.224,55.2982,55.1333,55.2735,95520.0
2018-03-15 09:30:00,67.37,67.42,67.04,67.09,9618.0,55.5538,55.5951,55.2817,55.323,9618.0
2018-03-15 10:00:00,67.09,67.41,67.01,67.01,5300.0,55.323,55.5868,55.257,55.257,5300.0
2018-03-15 10:30:00,67.11,67.37,66.96,67.29,36204.0,55.3394,55.5538,55.2158,55.4879,36204.0
2018-03-15 11:00:00,67.22,67.68,67.22,67.65,12776.0,55.4302,55.8095,55.4302,55.7847,12776.0
2018-03-15 11:30:00,67.65,67.69,67.42,67.55,7529.0,55.7847,55.8177,55.5951,55.7023,7529.0
2018-03-15 12:00:00,67.58,67.58,67.37,67.37,7982.0,55.727,55.727,55.5538,55.5538,7982.0
2018-03-15 12:30:00,67.34,67.39,67.24,67.27,8812.0,55.5291,55.5703,55.4466,55.4714,8812.0
2018-03-15 13:00:00,67.26,67.38,67.24,67.31,5908.0,55.4631,55.5621,55.4466,55.5044,5908.0
2018-03-15 13:30:00,67.35,67.45,67.34,67.36,10546.0,55.5374,55.6198,55.5291,55.5456,10546.0
2018-03-15 14:00:00,67.35,67.36,67.22,67.27,6869.0,55.5374,55.5456,55.4302,55.4714,6869.0
2018-03-15 14:30:00,67.23,67.26,66.92,67.12,31237.0,55.4384,55.4631,55.1828,55.3477,31237.0
2018-03-15 15:00:00,67.19,67.28,67.11,67.28,16225.0,55.4054,55.4796,55.3394,55.4796,16225.0
2018-03-15 15:30:00,67.27,67.54,67.27,67.45,101989.0,55.4714,55.694,55.4714,55.6198,101989.0
2018-03-16 09:30:00,67.58,67.84,67.46,67.63,106703.0,55.727,55.9414,55.6281,55.7682,106703.0
2018-03-16 10:00:00,67.63,67.77,67.39,67.57,17280.0,55.7682,55.8837,55.5703,55.7188,17280.0
2018-03-16 10:30:00,67.64,68.19,67.63,68.01,20344.0,55.7765,56.23,55.7682,56.0816,20344.0
2018-03-16 11:00:00,68.0,68.13,67.94,68.13,16034.0,56.0734,56.1805,56.0239,56.1805,16034.0
2018-03-16 11:30:00,68.11,68.27,67.92,68.05,15398.0,56.1641,56.296,56.0074,56.1146,15398.0
2018-03-16 12:00:00,68.01,68.01,67.84,67.95,11275.0,56.0816,56.0816,55.9414,56.0321,11275.0
2018-03-16 12:30:00,67.92,68.01,67.83,67.91,11637.0,56.0074,56.0816,55.9332,55.9991,11637.0
2018-03-16 13:00:00,67.88,67.89,67.62,67.62,15726.0,55.9744,55.9826,55.76,55.76,15726.0
2018-03-16 13:30:00,67.57,67.67,67.46,67.51,10728.0,55.7188,55.8012,55.6281,55.6693,10728.0
2018-03-16 14:00:00,67.53,67.54,67.37,67.39,13156.0,55.6858,55.694,55.5538,55.5703,13156.0
2018-03-16 14:30:00,67.37,67.51,67.31,67.46,14020.0,55.5538,55.6693,55.5044,55.6281,14020.0
2018-03-16 15:00:00,67.5,67.55,67.4,67.48,25022.0,55.661,55.7023,55.5786,55.6446,25022.0
2018-03-16 15:30:00,67.46,67.61,67.43,67.44,66421.0,55.6281,55.7518,55.6033,55.6116,66421.0
2018-03-19 09:30:00,67.13,67.15,66.54,66.74,18157.0,55.3559,55.3724,54.8694,55.0343,18157.0
2018-03-19 10:00:00,66.69,66.82,66.25,66.39,40154.0,54.9931,55.1003,54.6303,54.7457,40154.0
2018-03-19 10:30:00,66.44,66.57,66.21,66.28,13412.0,54.787,54.8942,54.5973,54.655,13412.0
2018-03-19 11:00:00,66.23,66.23,65.87,65.96,13402.0,54.6138,54.6138,54.3169,54.3912,13402.0
2018-03-19 11:30:00,65.95,65.98,65.75,65.78,16642.0,54.3829,54.4076,54.218,54.2427,16642.0
2018-03-19 12:00:00,65.8,65.97,65.71,65.93,9831.0,54.2592,54.3994,54.185,54.3664,9831.0
2018-03-19 12:30:00,65.91,65.95,65.68,65.7,10040.0,54.3499,54.3829,54.1603,54.1768,10040.0
2018-03-19 13:00:00,65.68,65.72,65.35,65.4,17182.0,54.1603,54.1932,53.8881,53.9294,17182.0
2018-03-19 13:30:00,65.38,65.61,65.33,65.44,18099.0,53.9129,54.1025,53.8716,53.9624,18099.0
2018-03-19 14:00:00,65.46,65.58,65.4,65.47,16923.0,53.9788,54.0778,53.9294,53.9871,16923.0
2018-03-19 14:30:00,65.47,65.49,65.27,65.44,16223.0,53.9871,54.0036,53.8222,53.9624,16223.0
2018-03-19 15:00:00,65.45,65.64,65.32,65.51,26322.0,53.9706,54.1273,53.8634,54.0201,26322.0
2018-03-19 15:30:00,65.51,65.83,65.48,65.7,85943.0,54.0201,54.284,53.9953,54.1768,85943.0
2018-03-20 09:30:00,65.72,66.8,65.72,66.53,29212.0,54.1932,55.0838,54.1932,54.8612,29212.0
2018-03-20 10:00:00,66.53,66.57,66.13,66.3,30789.0,54.8612,54.8942,54.5313,54.6715,30789.0
2018-03-20 10:30:00,66.38,66.61,66.37,66.51,24413.0,54.7375,54.9271,54.7292,54.8447,24413.0
2018-03-20 11:00:00,66.55,66.91,66.39,66.91,19865.0,54.8777,55.1745,54.7457,55.1745,19865.0
2018-03-20 11:30:00,66.89,66.9,66.4,66.68,10621.0,55.158,55.1663,54.754,54.9849,10621.0
2018-03-20 12:00:00,66.71,66.88,66.53,66.88,18366.0,55.0096,55.1498,54.8612,55.1498,18366.0
2018-03-20 12:30:00,66.86,67.14,66.68,67.03,24409.0,55.1333,55.3642,54.9849,55.2735,24409.0
2018-03-20 13:00:00,67.0,67.11,66.9,67.05,24671.0,55.2487,55.3394,55.1663,55.29,24671.0
2018-03-20 13:30:00,67.05,67.05,66.74,66.78,18996.0,55.29,55.29,55.0343,55.0673,18996.0
2018-03-20 14:00:00,66.78,66.85,66.31,66.35,73055.0,55.0673,55.1251,54.6798,54.7127,73055.0
2018-03-20 14:30:00,66.37,66.7,66.37,66.57,20531.0,54.7292,55.0014,54.7292,54.8942,20531.0
2018-03-20 15:00:00,66.59,66.68,66.41,66.49,17497.0,54.9107,54.9849,54.7622,54.8282,17497.0
2018-03-20 15:30:00,66.5,66.5,66.33,66.38,73514.0,54.8364,54.8364,54.6963,54.7375,73514.0
2018-03-21 09:30:00,66.24,66.24,65.68,65.94,27790.0,54.622,54.622,54.1603,54.3747,27790.0
2018-03-21 10:00:00,65.83,65.99,65.69,65.7,45982.0,54.284,54.4159,54.1685,54.1768,45982.0
2018-03-21 10:30:00,65.75,66.4,65.73,66.21,33731.0,54.218,54.754,54.2015,54.5973,33731.0
2018-03-21 11:00:00,66.2,66.44,66.17,66.37,8200.0,54.5891,54.787,54.5643,54.7292,8200.0
2018-03-21 11:30:00,66.44,66.58,66.24,66.49,18658.0,54.787,54.9024,54.622,54.8282,18658.0
2018-03-21 12:00:00,66.49,66.53,66.34,66.4,21632.0,54.8282,54.8612,54.7045,54.754,21632.0
2018-03-21 12:30:00,66.37,66.46,66.24,66.27,10963.0,54.7292,54.8035,54.622,54.6468,10963.0
2018-03-21 13:00:00,66.27,66.32,66.07,66.08,8544.0,54.6468,54.688,54.4819,54.4901,8544.0
2018-03-21 13:30:00,66.07,66.22,66.03,66.05,11194.0,54.4819,54.6055,54.4489,54.4654,11194.0
2018-03-21 14:00:00,66.06,66.48,66.06,66.2,20334.0,54.4736,54.8199,54.4736,54.5891,20334.0
2018-03-21 14:30:00,66.18,66.27,65.83,66.04,26061.0,54.5726,54.6468,54.284,54.4571,26061.0
2018-03-21 15:00:00,65.99,66.43,65.93,66.02,75317.0,54.4159,54.7787,54.3664,54.4406,75317.0
2018-03-21 15:30:00,66.01,66.25,65.81,65.88,73323.0,54.4324,54.6303,54.2675,54.3252,73323.0
2018-03-22 09:30:00,65.29,65.42,64.45,64.62,52618.0,53.8387,53.9459,53.146,53.2862,52618.0
2018-03-22 10:00:00,64.62,65.11,64.44,64.84,27127.0,53.2862,53.6902,53.1377,53.4676,27127.0
2018-03-22 10:30:00,64.8,64.8,64.18,64.24,12373.0,53.4346,53.4346,52.9233,52.9728,12373.0
2018-03-22 11:00:00,64.25,64.36,64.01,64.06,32336.0,52.9811,53.0718,52.7832,52.8244,32336.0
2018-03-22 11:30:00,64.06,64.16,63.85,63.94,15262.0,52.8244,52.9069,52.6512,52.7254,15262.0
2018-03-22 12:00:00,64.02,64.48,63.98,64.48,9714.0,52.7914,53.1707,52.7584,53.1707,9714.0
2018-03-22 12:30:00,64.53,64.72,64.41,64.45,11363.0,53.212,53.3686,53.113,53.146,11363.0
2018-03-22 13:00:00,64.41,64.71,64.21,64.71,9041.0,53.113,53.3604,52.9481,53.3604,9041.0
2018-03-22 13:30:00,64.68,64.82,64.64,64.74,37080.0,53.3357,53.4511,53.3027,53.3851,37080.0
2018-03-22 14:00:00,64.7,64.7,64.14,64.14,23129.0,53.3521,53.3521,52.8904,52.8904,23129.0
2018-03-22 14:30:00,64.13,64.2,63.91,63.92,20414.0,52.8821,52.9398,52.7007,52.7089,20414.0
2018-03-22 15:00:00,63.92,64.02,63.29,63.29,27837.0,52.7089,52.7914,52.1894,52.1894,27837.0
2018-03-22 15:30:00,63.28,63.43,62.84,62.9,206519.0,52.1812,52.3049,51.8184,51.8678,206519.0
2018-03-23 09:30:00,62.92,63.3,62.57,62.67,25349.0,51.8843,52.1977,51.5957,51.6782,25349.0
2018-03-23 10:00:00,62.66,62.94,62.54,62.71,21763.0,51.6699,51.9008,51.571,51.7112,21763.0
2018-03-23 10:30:00,62.71,62.74,62.57,62.72,24524.0,51.7112,51.7359,51.5957,51.7194,24524.0
2018-03-23 11:00:00,62.69,62.79,62.57,62.62,15235.0,51.6947,51.7771,51.5957,51.637,15235.0
2018-03-23 11:30:00,62.63,62.69,62.17,62.21,17349.0,51.6452,51.6947,51.2659,51.2989,17349.0
2018-03-23 12:00:00,62.24,62.98,62.22,62.98,40682.0,51.3236,51.9338,51.3071,51.9338,40682.0
2018-03-23 12:30:00,62.99,63.05,62.93,62.95,39265.0,51.9421,51.9915,51.8926,51.9091,39265.0
2018-03-23 13:00:00,62.88,63.36,62.88,63.25,26217.0,51.8514,52.2472,51.8514,52.1565,26217.0
2018-03-23 13:30:00,63.24,63.61,63.0,63.53,58748.0,52.1482,52.4533,51.9503,52.3874,58748.0
2018-03-23 14:00:00,63.53,63.58,62.91,62.99,15868.0,52.3874,52.4286,51.8761,51.9421,15868.0
2018-03-23 14:30:00,62.94,63.0,62.39,62.39,14123.0,51.9008,51.9503,51.4473,51.4473,14123.0
2018-03-23 15:00:00,62.45,62.69,62.29,62.61,20655.0,51.4968,51.6947,51.3648,51.6287,20655.0
2018-03-23 15:30:00,62.52,62.55,62.13,62.21,71005.0,51.5545,51.5792,51.2329,51.2989,71005.0
2018-03-26 09:30:00,63.06,63.87,62.79,63.05,28123.0,51.9998,52.6677,51.7771,51.9915,28123.0
2018-03-26 10:00:00,63.05,63.1,62.61,62.74,13902.0,51.9915,52.0328,51.6287,51.7359,13902.0
2018-03-26 10:30:00,62.71,62.86,62.54,62.66,14050.0,51.7112,51.8349,51.571,51.6699,14050.0
2018-03-26 11:00:00,62.67,62.87,62.39,62.46,48776.0,51.6782,51.8431,51.4473,51.505,48776.0
2018-03-26 11:30:00,62.45,62.87,62.28,62.69,36426.0,51.4968,51.8431,51.3566,51.6947,36426.0
2018-03-26 12:00:00,62.72,63.05,62.64,62.91,10944.0,51.7194,51.9915,51.6535,51.8761,10944.0
2018-03-26 12:30:00,62.88,63.04,62.71,62.77,11850.0,51.8514,51.9833,51.7112,51.7607,11850.0
2018-03-26 13:00:00,62.78,63.11,62.75,63.02,11748.0,51.7689,52.041,51.7442,51.9668,11748.0
2018-03-26 13:30:00,63.01,63.09,62.87,63.07,11000.0,51.9586,52.0245,51.8431,52.008,11000.0
2018-03-26 14:00:00,63.08,63.52,63.07,63.29,44435.0,52.0163,52.3791,52.008,52.1894,44435.0
2018-03-26 14:30:00,63.37,63.78,63.33,63.62,64139.0,52.2554,52.5935,52.2224,52.4616,64139.0
2018-03-26 15:00:00,63.55,63.88,63.55,63.85,65057.0,52.4038,52.676,52.4038,52.6512,65057.0
2018-03-26 15:30:00,63.85,63.98,63.68,63.9,86378.0,52.6512,52.7584,52.511,52.6925,86378.0
2018-03-27 09:30:00,64.25,64.38,63.65,63.95,68465.0,52.9811,53.0883,52.4863,52.7337,68465.0
2018-03-27 10:00:00,63.98,64.31,63.63,63.85,58284.0,52.7584,53.0305,52.4698,52.6512,58284.0
2018-03-27 10:30:00,63.84,64.02,63.66,63.84,86011.0,52.643,52.7914,52.4946,52.643,86011.0
2018-03-27 11:00:00,63.84,64.16,63.81,64.15,15882.0,52.643,52.9069,52.6182,52.8986,15882.0
2018-03-27 11:30:00,64.17,64.71,64.17,64.59,30790.0,52.9151,53.3604,52.9151,53.2614,30790.0
2018-03-27 12:00:00,64.64,64.64,64.36,64.55,30696.0,53.3027,53.3027,53.0718,53.2285,30696.0
2018-03-27 12:30:00,64.53,64.67,64.36,64.46,32876.0,53.212,53.3274,53.0718,53.1542,32876.0
2018-03-27 13:00:00,64.51,64.58,64.3,64.4,19839.0,53.1955,53.2532,53.0223,53.1048,19839.0
2018-03-27 13:30:00,64.42,64.51,64.22,64.37,23860.0,53.1213,53.1955,52.9563,53.08,23860.0
2018-03-27 14:00:00,64.42,64.59,64.25,64.25,40159.0,53.1213,53.2614,52.9811,52.9811,40159.0
2018-03-27 14:30:00,64.24,64.35,64.12,64.24,38421.0,52.9728,53.0635,52.8739,52.9728,38421.0
2018-03-27 15:00:00,64.27,64.29,63.72,63.76,46411.0,52.9976,53.0141,52.544,52.577,46411.0
2018-03-27 15:30:00,63.74,63.95,63.4,63.84,292648.0,52.5605,52.7337,52.2802,52.643,292648.0
2018-03-28 09:30:00,63.84,64.27,63.47,64.12,34915.0,52.643,52.9976,52.3379,52.8739,34915.0
2018-03-28 10:00:00,64.23,64.6,64.11,64.26,44408.0,52.9646,53.2697,52.8656,52.9893,44408.0
2018-03-28 10:30:00,64.26,64.45,63.68,64.06,46919.0,52.9893,53.146,52.511,52.8244,46919.0
2018-03-28 11:00:00,64.05,64.59,64.04,64.26,50471.0,52.8161,53.2614,52.8079,52.9893,50471.0
2018-03-28 11:30:00,64.16,64.4,64.14,64.32,29627.0,52.9069,53.1048,52.8904,53.0388,29627.0
2018-03-28 12:00:00,64.29,64.93,64.29,64.42,42183.0,53.0141,53.5418,53.0141,53.1213,42183.0
2018-03-28 12:30:00,64.46,64.75,64.33,64.35,21645.0,53.1542,53.3934,53.047,53.0635,21645.0
2018-03-28 13:00:00,64.4,64.69,64.3,64.69,24962.0,53.1048,53.3439,53.0223,53.3439,24962.0
2018-03-28 13:30:00,64.7,64.72,64.37,64.44,27168.0,53.3521,53.3686,53.08,53.1377,27168.0
2018-03-28 14:00:00,64.51,64.57,64.26,64.39,38759.0,53.1955,53.2449,52.9893,53.0965,38759.0
2018-03-28 14:30:00,64.38,64.71,64.33,64.46,31864.0,53.0883,53.3604,53.047,53.1542,31864.0
2018-03-28 15:00:00,64.42,64.54,64.02,64.42,55653.0,53.1213,53.2202,52.7914,53.1213,55653.0
2018-03-28 15:30:00,64.42,64.54,64.07,64.12,123482.0,53.1213,53.2202,52.8326,52.8739,123482.0
2018-03-29 09:30:00,64.44,65.0,64.12,64.53,16958.0,53.1377,53.5995,52.8739,53.212,16958.0
2018-03-29 10:00:00,64.53,64.53,64.06,64.13,27030.0,53.212,53.212,52.8244,52.8821,27030.0
2018-03-29 10:30:00,64.11,64.45,64.01,64.35,21432.0,52.8656,53.146,52.7832,53.0635,21432.0
2018-03-29 11:00:00,64.39,64.39,64.17,64.21,16291.0,53.0965,53.0965,52.9151,52.9481,16291.0
2018-03-29 11:30:00,64.17,64.41,64.14,64.41,14665.0,52.9151,53.113,52.8904,53.113,14665.0
2018-03-29 12:00:00,64.34,64.53,64.22,64.33,16094.0,53.0553,53.212,52.9563,53.047,16094.0
2018-03-29 12:30:00,64.33,64.45,64.21,64.35,12907.0,53.047,53.146,52.9481,53.0635,12907.0
2018-03-29 13:00:00,64.38,64.4,64.21,64.24,11600.0,53.0883,53.1048,52.9481,52.9728,11600.0
2018-03-29 13:30:00,64.25,64.55,64.24,64.47,15455.0,52.9811,53.2285,52.9728,53.1625,15455.0
2018-03-29 14:00:00,64.47,64.69,64.43,64.54,27937.0,53.1625,53.3439,53.1295,53.2202,27937.0
2018-03-29 14:30:00,64.59,65.12,64.56,64.94,51183.0,53.2614,53.6985,53.2367,53.55,51183.0
2018-03-29 15:00:00,64.92,65.22,64.87,64.98,32142.0,53.5336,53.7809,53.4923,53.583,32142.0
2018-03-29 15:30:00,65.01,65.03,64.75,64.86,134676.0,53.6078,53.6243,53.3934,53.4841,134676.0
2018-04-02 09:30:00,65.39,65.39,64.6,64.94,37811.0,53.9211,53.9211,53.2697,53.55,37811.0
2018-04-02 10:00:00,64.86,64.86,64.54,64.62,19513.0,53.4841,53.4841,53.2202,53.2862,19513.0
2018-04-02 10:30:00,64.6,64.83,64.43,64.53,26562.0,53.2697,53.4593,53.1295,53.212,26562.0
2018-04-02 11:00:00,64.52,64.6,64.23,64.6,22204.0,53.2037,53.2697,52.9646,53.2697,22204.0
2018-04-02 11:30:00,64.67,64.68,64.11,64.47,23160.0,53.3274,53.3357,52.8656,53.1625,23160.0
2018-04-02 12:00:00,64.46,64.51,64.08,64.51,24835.0,53.1542,53.1955,52.8409,53.1955,24835.0
2018-04-02 12:30:00,64.52,64.83,64.42,64.44,21777.0,53.2037,53.4593,53.1213,53.1377,21777.0
2018-04-02 13:00:00,64.42,64.46,64.02,64.03,25261.0,53.1213,53.1542,52.7914,52.7997,25261.0
2018-04-02 13:30:00,64.06,64.24,63.87,64.01,18534.0,52.8244,52.9728,52.6677,52.7832,18534.0
2018-04-02 14:00:00,63.99,64.23,63.84,64.11,34140.0,52.7667,52.9646,52.643,52.8656,34140.0
2018-04-02 14:30:00,64.09,64.31,63.88,64.3,38450.0,52.8491,53.0305,52.676,53.0223,38450.0
2018-04-02 15:00:00,64.31,64.35,64.09,64.16,48486.0,53.0305,53.0635,52.8491,52.9069,48486.0
2018-04-02 15:30:00,64.17,64.55,64.03,64.51,125191.0,52.9151,53.2285,52.7997,53.1955,125191.0
2018-04-03 09:30:00,64.82,65.07,64.29,64.58,26491.0,53.4511,53.6572,53.0141,53.2532,26491.0
2018-04-03 10:00:00,64.59,64.68,64.19,64.35,28666.0,53.2614,53.3357,52.9316,53.0635,28666.0
2018-04-03 10:30:00,64.39,64.55,64.17,64.46,52395.0,53.0965,53.2285,52.9151,53.1542,52395.0
2018-04-03 11:00:00,64.5,64.86,64.42,64.47,43164.0,53.1872,53.4841,53.1213,53.1625,43164.0
2018-04-03 11:30:00,64.47,64.51,64.18,64.31,21422.0,53.1625,53.1955,52.9233,53.0305,21422.0
2018-04-03 12:00:00,64.32,64.67,64.32,64.42,23895.0,53.0388,53.3274,53.0388,53.1213,23895.0
2018-04-03 12:30:00,64.41,64.51,64.28,64.51,19900.0,53.113,53.1955,53.0058,53.1955,19900.0
2018-04-03 13:00:00,64.51,64.67,64.39,64.65,17500.0,53.1955,53.3274,53.0965,53.3109,17500.0
2018-04-03 13:30:00,64.64,64.68,64.32,64.53,11419.0,53.3027,53.3357,53.0388,53.212,11419.0
2018-04-03 14:00:00,64.53,64.59,64.36,64.48,21295.0,53.212,53.2614,53.0718,53.1707,21295.0
2018-04-03 14:30:00,64.44,64.89,64.36,64.82,23563.0,53.1377,53.5088,53.0718,53.4511,23563.0
2018-04-03 15:00:00,64.81,65.35,64.81,65.32,38876.0,53.4429,53.8881,53.4429,53.8634,38876.0
2018-04-03 15:30:00,65.32,65.32,64.88,65.22,141712.0,53.8634,53.8634,53.5006,53.7809,141712.0
2018-04-04 09:30:00,63.51,64.45,62.82,64.07,92301.0,52.3709,53.146,51.8019,52.8326,92301.0
2018-04-04 10:00:00,64.0,64.51,63.81,63.96,56636.0,52.7749,53.1955,52.6182,52.7419,56636.0
2018-04-04 10:30:00,64.01,64.42,63.82,64.31,54219.0,52.7832,53.1213,52.6265,53.0305,54219.0
2018-04-04 11:00:00,64.34,64.66,64.05,64.47,43875.0,53.0553,53.3192,52.8161,53.1625,43875.0
2018-04-04 11:30:00,64.47,64.61,64.1,64.22,25516.0,53.1625,53.2779,52.8574,52.9563,25516.0
2018-04-04 12:00:00,64.23,64.56,64.17,64.36,14352.0,52.9646,53.2367,52.9151,53.0718,14352.0
2018-04-04 12:30:00,64.36,64.58,64.28,64.3,11200.0,53.0718,53.2532,53.0058,53.0223,11200.0
2018-04-04 13:00:00,64.26,64.32,64.06,64.2,19038.0,52.9893,53.0388,52.8244,52.9398,19038.0
2018-04-04 13:30:00,64.2,64.3,64.1,64.29,22921.0,52.9398,53.0223,52.8574,53.0141,22921.0
2018-04-04 14:00:00,64.33,64.71,64.26,64.7,12931.0,53.047,53.3604,52.9893,53.3521,12931.0
2018-04-04 14:30:00,64.72,64.88,64.58,64.87,23167.0,53.3686,53.5006,53.2532,53.4923,23167.0
2018-04-04 15:00:00,64.87,65.19,64.78,65.13,45321.0,53.4923,53.7562,53.4181,53.7067,45321.0
2018-04-04 15:30:00,65.14,65.88,65.12,65.54,213502.0,53.715,54.3252,53.6985,54.0448,213502.0
2018-04-05 09:30:00,65.64,66.36,65.64,66.36,38577.0,54.1273,54.721,54.1273,54.721,38577.0
2018-04-05 10:00:00,66.3,66.32,65.92,66.09,52266.0,54.6715,54.688,54.3582,54.4983,52266.0
2018-04-05 10:30:00,66.09,66.38,65.72,65.72,40954.0,54.4983,54.7375,54.1932,54.1932,40954.0
2018-04-05 11:00:00,65.74,66.67,65.74,66.62,40999.0,54.2097,54.9766,54.2097,54.9354,40999.0
2018-04-05 11:30:00,66.59,66.77,66.45,66.57,33369.0,54.9107,55.0591,54.7952,54.8942,33369.0
2018-04-05 12:00:00,66.58,66.66,66.35,66.6,26198.0,54.9024,54.9684,54.7127,54.9189,26198.0
2018-04-05 12:30:00,66.6,66.63,66.36,66.4,36808.0,54.9189,54.9436,54.721,54.754,36808.0
2018-04-05 13:00:00,66.38,66.48,65.97,66.05,22041.0,54.7375,54.8199,54.3994,54.4654,22041.0
2018-04-05 13:30:00,66.07,66.33,65.98,66.33,20811.0,54.4819,54.6963,54.4076,54.6963,20811.0
2018-04-05 14:00:00,66.33,66.37,66.16,66.34,28767.0,54.6963,54.7292,54.5561,54.7045,28767.0
2018-04-05 14:30:00,66.35,66.61,66.35,66.58,22409.0,54.7127,54.9271,54.7127,54.9024,22409.0
2018-04-05 15:00:00,66.56,66.73,66.48,66.56,42695.0,54.8859,55.0261,54.8199,54.8859,42695.0
2018-04-05 15:30:00,66.56,66.58,66.19,66.24,145588.0,54.8859,54.9024,54.5808,54.622,145588.0
2018-04-06 09:30:00,65.46,65.74,64.96,65.2,34499.0,53.9788,54.2097,53.5665,53.7644,34499.0
2018-04-06 10:00:00,65.11,65.5,64.9,65.49,25697.0,53.6902,54.0118,53.5171,54.0036,25697.0
2018-04-06 10:30:00,65.45,65.45,64.96,65.18,13921.0,53.9706,53.9706,53.5665,53.748,13921.0
2018-04-06 11:00:00,65.09,65.13,64.91,65.06,22793.0,53.6737,53.7067,53.5253,53.649,22793.0
2018-04-06 11:30:00,65.08,65.38,65.03,65.36,16600.0,53.6655,53.9129,53.6243,53.8964,16600.0
2018-04-06 12:00:00,65.33,65.33,64.84,64.87,12100.0,53.8716,53.8716,53.4676,53.4923,12100.0
2018-04-06 12:30:00,64.84,65.25,64.84,65.16,13452.0,53.4676,53.8057,53.4676,53.7315,13452.0
2018-04-06 13:00:00,65.23,65.27,64.85,64.92,8525.0,53.7892,53.8222,53.4758,53.5336,8525.0
2018-04-06 13:30:00,64.9,64.94,64.37,64.37,14266.0,53.5171,53.55,53.08,53.08,14266.0
2018-04-06 14:00:00,64.34,64.41,64.07,64.11,20213.0,53.0553,53.113,52.8326,52.8656,20213.0
2018-04-06 14:30:00,64.08,64.22,63.88,64.13,34638.0,52.8409,52.9563,52.676,52.8821,34638.0
2018-04-06 15:00:00,64.14,64.51,63.89,64.29,42844.0,52.8904,53.1955,52.6842,53.0141,42844.0
2018-04-06 15:30:00,64.3,64.95,64.29,64.77,130076.0,53.0223,53.5583,53.0141,53.4099,130076.0
2018-04-09 09:30:00,64.98,65.1,64.52,64.64,18114.0,53.583,53.682,53.2037,53.3027,18114.0
2018-04-09 10:00:00,64.66,64.66,64.42,64.59,14599.0,53.3192,53.3192,53.1213,53.2614,14599.0
2018-04-09 10:30:00,64.59,64.89,64.59,64.68,13134.0,53.2614,53.5088,53.2614,53.3357,13134.0
2018-04-09 11:00:00,64.69,64.82,64.53,64.73,12521.0,53.3439,53.4511,53.212,53.3769,12521.0
2018-04-09 11:30:00,64.73,64.95,64.65,64.9,15388.0,53.3769,53.5583,53.3109,53.5171,15388.0
2018-04-09 12:00:00,64.88,65.02,64.73,64.79,9601.0,53.5006,53.616,53.3769,53.4264,9601.0
2018-04-09 12:30:00,64.77,64.89,64.54,64.64,18168.0,53.4099,53.5088,53.2202,53.3027,18168.0
2018-04-09 13:00:00,64.63,64.8,64.58,64.74,12204.0,53.2944,53.4346,53.2532,53.3851,12204.0
2018-04-09 13:30:00,64.78,65.19,64.78,65.19,15708.0,53.4181,53.7562,53.4181,53.7562,15708.0
2018-04-09 14:00:00,65.14,65.14,64.72,64.77,18074.0,53.715,53.715,53.3686,53.4099,18074.0
2018-04-09 14:30:00,64.8,64.87,64.57,64.78,19435.0,53.4346,53.4923,53.2449,53.4181,19435.0
2018-04-09 15:00:00,64.81,64.81,64.45,64.53,39287.0,53.4429,53.4429,53.146,53.212,39287.0
2018-04-09 15:30:00,64.56,64.68,63.95,64.03,140919.0,53.2367,53.3357,52.7337,52.7997,140919.0
2018-04-10 09:30:00,64.82,65.4,64.5,64.59,30976.0,53.4511,53.9294,53.1872,53.2614,30976.0
2018-04-10 10:00:00,64.57,65.58,64.5,65.47,64240.0,53.2449,54.0778,53.1872,53.9871,64240.0
2018-04-10 10:30:00,65.45,65.69,65.4,65.44,31291.0,53.9706,54.1685,53.9294,53.9624,31291.0
2018-04-10 11:00:00,65.46,65.65,65.29,65.47,29873.0,53.9788,54.1355,53.8387,53.9871,29873.0
2018-04-10 11:30:00,65.49,65.79,65.25,65.62,25424.0,54.0036,54.251,53.8057,54.1108,25424.0
2018-04-10 12:00:00,65.62,65.62,64.88,65.03,27756.0,54.1108,54.1108,53.5006,53.6243,27756.0
2018-04-10 12:30:00,64.94,65.27,64.94,65.17,21918.0,53.55,53.8222,53.55,53.7397,21918.0
2018-04-10 13:00:00,65.19,65.36,65.14,65.26,17540.0,53.7562,53.8964,53.715,53.8139,17540.0
2018-04-10 13:30:00,65.25,65.5,65.2,65.46,14368.0,53.8057,54.0118,53.7644,53.9788,14368.0
2018-04-10 14:00:00,65.57,65.67,65.47,65.53,17760.0,54.0696,54.152,53.9871,54.0366,17760.0
2018-04-10 14:30:00,65.54,65.58,65.23,65.56,38535.0,54.0448,54.0778,53.7892,54.0613,38535.0
2018-04-10 15:00:00,65.56,65.64,65.3,65.39,30252.0,54.0613,54.1273,53.8469,53.9211,30252.0
2018-04-10 15:30:00,65.39,65.55,65.25,65.46,175134.0,53.9211,54.0531,53.8057,53.9788,175134.0
2018-04-11 09:30:00,65.12,65.12,64.48,64.61,29328.0,53.6985,53.6985,53.1707,53.2779,29328.0
2018-04-11 10:00:00,64.62,64.64,64.14,64.62,13753.0,53.2862,53.3027,52.8904,53.2862,13753.0
2018-04-11 10:30:00,64.61,64.62,64.18,64.19,16184.0,53.2779,53.2862,52.9233,52.9316,16184.0
2018-04-11 11:00:00,64.12,64.39,64.06,64.25,20614.0,52.8739,53.0965,52.8244,52.9811,20614.0
2018-04-11 11:30:00,64.3,64.32,64.13,64.18,24497.0,53.0223,53.0388,52.8821,52.9233,24497.0
2018-04-11 12:00:00,64.15,64.29,64.04,64.07,20908.0,52.8986,53.0141,52.8079,52.8326,20908.0
2018-04-11 12:30:00,64.06,64.11,63.94,64.07,11228.0,52.8244,52.8656,52.7254,52.8326,11228.0
2018-04-11 13:00:00,64.09,64.1,63.97,64.06,21045.0,52.8491,52.8574,52.7502,52.8244,21045.0
2018-04-11 13:30:00,64.03,64.08,63.89,64.08,11744.0,52.7997,52.8409,52.6842,52.8409,11744.0
2018-04-11 14:00:00,64.16,64.23,63.85,64.11,11032.0,52.9069,52.9646,52.6512,52.8656,11032.0
2018-04-11 14:30:00,64.11,64.29,64.1,64.28,17944.0,52.8656,53.0141,52.8574,53.0058,17944.0
2018-04-11 15:00:00,64.32,64.32,63.83,63.85,38210.0,53.0388,53.0388,52.6347,52.6512,38210.0
2018-04-11 15:30:00,63.86,64.08,63.85,63.98,95791.0,52.6595,52.8409,52.6512,52.7584,95791.0
2018-04-12 09:30:00,64.2,65.19,64.18,64.95,37401.0,52.9398,53.7562,52.9233,53.5583,37401.0
2018-04-12 10:00:00,64.97,65.28,64.68,65.28,29265.0,53.5748,53.8304,53.3357,53.8304,29265.0
2018-04-12 10:30:00,65.3,65.33,64.8,64.81,56301.0,53.8469,53.8716,53.4346,53.4429,56301.0
2018-04-12 11:00:00,64.82,65.39,64.82,65.39,41053.0,53.4511,53.9211,53.4511,53.9211,41053.0
2018-04-12 11:30:00,65.37,65.51,64.91,65.17,41541.0,53.9046,54.0201,53.5253,53.7397,41541.0
2018-04-12 12:00:00,65.18,65.23,64.96,65.19,35192.0,53.748,53.7892,53.5665,53.7562,35192.0
2018-04-12 12:30:00,65.16,65.37,65.05,65.36,12809.0,53.7315,53.9046,53.6408,53.8964,12809.0
2018-04-12 13:00:00,65.37,65.44,64.96,65.0,16462.0,53.9046,53.9624,53.5665,53.5995,16462.0
2018-04-12 13:30:00,64.93,65.2,64.93,65.07,15212.0,53.5418,53.7644,53.5418,53.6572,15212.0
2018-04-12 14:00:00,65.08,65.37,65.04,65.22,22633.0,53.6655,53.9046,53.6325,53.7809,22633.0
2018-04-12 14:30:00,65.23,65.27,65.0,65.26,23730.0,53.7892,53.8222,53.5995,53.8139,23730.0
2018-04-12 15:00:00,65.25,65.31,64.99,65.3,42102.0,53.8057,53.8552,53.5913,53.8469,42102.0
2018-04-12 15:30:00,65.3,65.3,64.89,64.97,119199.0,53.8469,53.8469,53.5088,53.5748,119199.0
2018-04-13 09:30:00,65.47,65.47,64.8,65.07,28323.0,53.9871,53.9871,53.4346,53.6572,28323.0
2018-04-13 10:00:00,65.01,65.31,64.86,64.95,19973.0,53.6078,53.8552,53.4841,53.5583,19973.0
2018-04-13 10:30:00,65.05,65.35,64.95,65.02,78242.0,53.6408,53.8881,53.5583,53.616,78242.0
2018-04-13 11:00:00,64.98,65.33,64.9,65.33,40332.0,53.583,53.8716,53.5171,53.8716,40332.0
2018-04-13 11:30:00,65.29,65.56,65.25,65.56,10631.0,53.8387,54.0613,53.8057,54.0613,10631.0
2018-04-13 12:00:00,65.53,65.79,65.51,65.71,21527.0,54.0366,54.251,54.0201,54.185,21527.0
2018-04-13 12:30:00,65.73,65.74,65.45,65.62,15454.0,54.2015,54.2097,53.9706,54.1108,15454.0
2018-04-13 13:00:00,65.64,65.72,65.55,65.72,9896.0,54.1273,54.1932,54.0531,54.1932,9896.0
2018-04-13 13:30:00,65.75,65.88,65.66,65.88,15724.0,54.218,54.3252,54.1438,54.3252,15724.0
2018-04-13 14:00:00,65.83,65.95,65.58,65.66,33045.0,54.284,54.3829,54.0778,54.1438,33045.0
2018-04-13 14:30:00,65.66,65.74,65.5,65.5,30639.0,54.1438,54.2097,54.0118,54.0118,30639.0
2018-04-13 15:00:00,65.5,65.5,65.2,65.2,22142.0,54.0118,54.0118,53.7644,53.7644,22142.0
2018-04-13 15:30:00,65.22,65.48,65.18,65.48,78194.0,53.7809,53.9953,53.748,53.9953,78194.0
2018-04-16 09:30:00,65.85,65.87,65.22,65.38,17222.0,54.3004,54.3169,53.7809,53.9129,17222.0
2018-04-16 10:00:00,65.39,65.9,65.37,65.88,19206.0,53.9211,54.3417,53.9046,54.3252,19206.0
2018-04-16 10:30:00,65.96,65.96,65.55,65.74,50439.0,54.3912,54.3912,54.0531,54.2097,50439.0
2018-04-16 11:00:00,65.79,65.9,65.55,65.79,19551.0,54.251,54.3417,54.0531,54.251,19551.0
2018-04-16 11:30:00,65.78,65.86,65.6,65.76,19205.0,54.2427,54.3087,54.0943,54.2262,19205.0
2018-04-16 12:00:00,65.81,65.91,65.76,65.88,29325.0,54.2675,54.3499,54.2262,54.3252,29325.0
2018-04-16 12:30:00,65.87,65.94,65.71,65.84,19078.0,54.3169,54.3747,54.185,54.2922,19078.0
2018-04-16 13:00:00,65.83,65.87,65.58,65.61,20927.0,54.284,54.3169,54.0778,54.1025,20927.0
2018-04-16 13:30:00,65.63,65.88,65.62,65.85,13702.0,54.119,54.3252,54.1108,54.3004,13702.0
2018-04-16 14:00:00,65.85,65.87,65.57,65.58,21990.0,54.3004,54.3169,54.0696,54.0778,21990.0
2018-04-16 14:30:00,65.57,65.61,65.42,65.5,27975.0,54.0696,54.1025,53.9459,54.0118,27975.0
2018-04-16 15:00:00,65.54,65.67,65.43,65.48,58171.0,54.0448,54.152,53.9541,53.9953,58171.0
2018-04-16 15:30:00,65.49,65.63,65.47,65.54,97098.0,54.0036,54.119,53.9871,54.0448,97098.0
2018-04-17 09:30:00,66.09,66.37,65.91,66.13,11895.0,54.4983,54.7292,54.3499,54.5313,11895.0
2018-04-17 10:00:00,66.24,66.71,66.24,66.48,36657.0,54.622,55.0096,54.622,54.8199,36657.0
2018-04-17 10:30:00,66.52,66.72,66.51,66.64,12250.0,54.8529,55.0179,54.8447,54.9519,12250.0
2018-04-17 11:00:00,66.65,66.8,66.51,66.75,21056.0,54.9601,55.0838,54.8447,55.0426,21056.0
2018-04-17 11:30:00,66.75,66.76,66.44,66.44,11661.0,55.0426,55.0508,54.787,54.787,11661.0
2018-04-17 12:00:00,66.48,66.54,66.32,66.34,8615.0,54.8199,54.8694,54.688,54.7045,8615.0
2018-04-17 12:30:00,66.33,66.33,66.1,66.1,7637.0,54.6963,54.6963,54.5066,54.5066,7637.0
2018-04-17 13:00:00,66.12,66.21,65.97,66.21,22457.0,54.5231,54.5973,54.3994,54.5973,22457.0
2018-04-17 13:30:00,66.18,66.3,66.11,66.15,18069.0,54.5726,54.6715,54.5148,54.5478,18069.0
2018-04-17 14:00:00,66.2,66.25,65.85,65.91,17345.0,54.5891,54.6303,54.3004,54.3499,17345.0
2018-04-17 14:30:00,65.98,66.17,65.9,66.03,23249.0,54.4076,54.5643,54.3417,54.4489,23249.0
2018-04-17 15:00:00,66.02,66.35,65.96,66.33,23481.0,54.4406,54.7127,54.3912,54.6963,23481.0
2018-04-17 15:30:00,66.32,66.46,66.21,66.29,78109.0,54.688,54.8035,54.5973,54.6633,78109.0
2018-04-18 09:30:00,66.63,66.9,66.23,66.9,22909.0,54.9436,55.1663,54.6138,55.1663,22909.0
2018-04-18 10:00:00,66.79,67.25,66.42,67.22,33838.0,55.0756,55.4549,54.7705,55.4302,33838.0
2018-04-18 10:30:00,67.23,67.37,67.03,67.28,42991.0,55.4384,55.5538,55.2735,55.4796,42991.0
2018-04-18 11:00:00,67.28,67.43,67.25,67.27,11416.0,55.4796,55.6033,55.4549,55.4714,11416.0
2018-04-18 11:30:00,67.25,67.34,66.96,66.98,17574.0,55.4549,55.5291,55.2158,55.2323,17574.0
2018-04-18 12:00:00,66.97,67.08,66.94,67.06,46258.0,55.224,55.3147,55.1993,55.2982,46258.0
2018-04-18 12:30:00,67.08,67.22,67.07,67.22,9742.0,55.3147,55.4302,55.3065,55.4302,9742.0
2018-04-18 13:00:00,67.19,67.32,67.15,67.32,14730.0,55.4054,55.5126,55.3724,55.5126,14730.0
2018-04-18 13:30:00,67.29,67.35,67.1,67.1,24424.0,55.4879,55.5374,55.3312,55.3312,24424.0
2018-04-18 14:00:00,67.1,67.27,67.06,67.15,15254.0,55.3312,55.4714,55.2982,55.3724,15254.0
2018-04-18 14:30:00,67.17,67.18,66.94,66.94,24538.0,55.3889,55.3972,55.1993,55.1993,24538.0
2018-04-18 15:00:00,66.94,67.01,66.88,66.95,21515.0,55.1993,55.257,55.1498,55.2075,21515.0
2018-04-18 15:30:00,66.95,66.98,66.77,66.83,100622.0,55.2075,55.2323,55.0591,55.1086,100622.0
2018-04-19 09:30:00,66.88,67.13,66.25,66.51,11141.0,55.1498,55.3559,54.6303,54.8447,11141.0
2018-04-19 10:00:00,66.41,67.12,66.37,66.91,23837.0,54.7622,55.3477,54.7292,55.1745,23837.0
2018-04-19 10:30:00,66.89,67.07,66.65,66.69,13212.0,55.158,55.3065,54.9601,54.9931,13212.0
2018-04-19 11:00:00,66.75,67.03,66.6,66.94,18282.0,55.0426,55.2735,54.9189,55.1993,18282.0
2018-04-19 11:30:00,66.89,66.93,66.58,66.77,25877.0,55.158,55.191,54.9024,55.0591,25877.0
2018-04-19 12:00:00,66.76,66.78,66.52,66.74,95865.0,55.0508,55.0673,54.8529,55.0343,95865.0
2018-04-19 12:30:00,66.77,66.89,66.67,66.7,22285.0,55.0591,55.158,54.9766,55.0014,22285.0
2018-04-19 13:00:00,66.72,66.72,66.47,66.7,74434.0,55.0179,55.0179,54.8117,55.0014,74434.0
2018-04-19 13:30:00,66.61,66.92,66.56,66.78,35539.0,54.9271,55.1828,54.8859,55.0673,35539.0
2018-04-19 14:00:00,66.78,66.86,66.61,66.8,26406.0,55.0673,55.1333,54.9271,55.0838,26406.0
2018-04-19 14:30:00,66.77,67.04,66.77,66.99,46040.0,55.0591,55.2817,55.0591,55.2405,46040.0
2018-04-19 15:00:00,66.98,67.16,66.8,66.92,47638.0,55.2323,55.3807,55.0838,55.1828,47638.0
2018-04-19 15:30:00,66.92,67.18,66.78,66.92,165103.0,55.1828,55.3972,55.0673,55.1828,165103.0
2018-04-20 09:30:00,66.91,67.17,66.76,66.78,11012.0,55.1745,55.3889,55.0508,55.0673,11012.0
2018-04-20 10:00:00,66.77,66.87,66.31,66.86,40089.0,55.0591,55.1415,54.6798,55.1333,40089.0
2018-04-20 10:30:00,66.89,66.89,66.21,66.21,21960.0,55.158,55.158,54.5973,54.5973,21960.0
2018-04-20 11:00:00,66.2,66.31,65.88,66.21,39857.0,54.5891,54.6798,54.3252,54.5973,39857.0
2018-04-20 11:30:00,66.19,66.72,66.19,66.71,19400.0,54.5808,55.0179,54.5808,55.0096,19400.0
2018-04-20 12:00:00,66.74,66.74,66.39,66.49,12943.0,55.0343,55.0343,54.7457,54.8282,12943.0
2018-04-20 12:30:00,66.5,66.61,66.38,66.52,12932.0,54.8364,54.9271,54.7375,54.8529,12932.0
2018-04-20 13:00:00,66.52,66.77,66.44,66.63,23262.0,54.8529,55.0591,54.787,54.9436,23262.0
2018-04-20 13:30:00,66.6,66.78,66.57,66.62,14242.0,54.9189,55.0673,54.8942,54.9354,14242.0
2018-04-20 14:00:00,66.6,66.69,66.52,66.62,25350.0,54.9189,54.9931,54.8529,54.9354,25350.0
2018-04-20 14:30:00,66.61,66.61,66.39,66.46,29884.0,54.9271,54.9271,54.7457,54.8035,29884.0
2018-04-20 15:00:00,66.43,66.43,66.19,66.26,46124.0,54.7787,54.7787,54.5808,54.6385,46124.0
2018-04-20 15:30:00,66.26,66.45,66.23,66.3,117762.0,54.6385,54.7952,54.6138,54.6715,117762.0
2018-04-23 09:30:00,66.56,66.8,66.18,66.58,17649.0,54.8859,55.0838,54.5726,54.9024,17649.0
2018-04-23 10:00:00,66.57,66.57,66.37,66.43,23909.0,54.8942,54.8942,54.7292,54.7787,23909.0
2018-04-23 10:30:00,66.38,66.51,66.3,66.47,9700.0,54.7375,54.8447,54.6715,54.8117,9700.0
2018-04-23 11:00:00,66.47,66.74,66.38,66.51,16228.0,54.8117,55.0343,54.7375,54.8447,16228.0
2018-04-23 11:30:00,66.52,66.55,66.32,66.47,14607.0,54.8529,54.8777,54.688,54.8117,14607.0
2018-04-23 12:00:00,66.5,66.51,66.24,66.25,7685.0,54.8364,54.8447,54.622,54.6303,7685.0
2018-04-23 12:30:00,66.31,66.45,66.29,66.43,8113.0,54.6798,54.7952,54.6633,54.7787,8113.0
2018-04-23 13:00:00,66.43,66.47,66.36,66.47,4800.0,54.7787,54.8117,54.721,54.8117,4800.0
2018-04-23 13:30:00,66.44,66.56,66.37,66.52,6850.0,54.787,54.8859,54.7292,54.8529,6850.0
2018-04-23 14:00:00,66.49,66.49,66.08,66.1,14876.0,54.8282,54.8282,54.4901,54.5066,14876.0
2018-04-23 14:30:00,66.08,66.16,66.03,66.08,15114.0,54.4901,54.5561,54.4489,54.4901,15114.0
2018-04-23 15:00:00,66.07,66.2,66.06,66.14,29864.0,54.4819,54.5891,54.4736,54.5396,29864.0
2018-04-23 15:30:00,66.13,66.31,66.13,66.29,93323.0,54.5313,54.6798,54.5313,54.6633,93323.0
2018-04-24 09:30:00,66.99,67.32,66.3,66.4,30105.0,55.2405,55.5126,54.6715,54.754,30105.0
2018-04-24 10:00:00,66.4,66.6,66.14,66.19,34771.0,54.754,54.9189,54.5396,54.5808,34771.0
2018-04-24 10:30:00,66.17,66.27,65.92,66.1,27763.0,54.5643,54.6468,54.3582,54.5066,27763.0
2018-04-24 11:00:00,66.08,66.41,65.91,66.22,33902.0,54.4901,54.7622,54.3499,54.6055,33902.0
2018-04-24 11:30:00,66.24,66.35,64.68,64.82,48222.0,54.622,54.7127,53.3357,53.4511,48222.0
2018-04-24 12:00:00,64.79,65.24,64.22,64.51,78909.0,53.4264,53.7974,52.9563,53.1955,78909.0
2018-04-24 12:30:00,64.48,64.5,63.96,63.96,41789.0,53.1707,53.1872,52.7419,52.7419,41789.0
2018-04-24 13:00:00,63.87,64.0,63.34,63.46,39749.0,52.6677,52.7749,52.2307,52.3296,39749.0
2018-04-24 13:30:00,63.36,63.41,62.68,63.0,38721.0,52.2472,52.2884,51.6864,51.9503,38721.0
2018-04-24 14:00:00,63.0,63.48,62.75,63.15,49831.0,51.9503,52.3461,51.7442,52.074,49831.0
2018-04-24 14:30:00,63.13,63.47,63.1,63.37,29976.0,52.0575,52.3379,52.0328,52.2554,29976.0
2018-04-24 15:00:00,63.38,63.76,63.36,63.55,34242.0,52.2637,52.577,52.2472,52.4038,34242.0
2018-04-24 15:30:00,63.53,63.53,63.12,63.22,200635.0,52.3874,52.3874,52.0493,52.1317,200635.0
2018-04-25 09:30:00,62.71,63.18,62.18,62.31,63474.0,51.7112,52.0987,51.2741,51.3813,63474.0
2018-04-25 10:00:00,62.31,63.26,62.24,63.21,58077.0,51.3813,52.1647,51.3236,52.1235,58077.0
2018-04-25 10:30:00,63.22,63.72,63.21,63.34,28396.0,52.1317,52.544,52.1235,52.2307,28396.0
2018-04-25 11:00:00,63.34,63.49,63.01,63.21,31814.0,52.2307,52.3544,51.9586,52.1235,31814.0
2018-04-25 11:30:00,63.18,63.33,63.04,63.12,22471.0,52.0987,52.2224,51.9833,52.0493,22471.0
2018-04-25 12:00:00,63.11,63.47,63.11,63.41,18816.0,52.041,52.3379,52.041,52.2884,18816.0
2018-04-25 12:30:00,63.38,63.57,63.38,63.45,15871.0,52.2637,52.4203,52.2637,52.3214,15871.0
2018-04-25 13:00:00,63.43,63.72,63.43,63.63,16305.0,52.3049,52.544,52.3049,52.4698,16305.0
2018-04-25 13:30:00,63.66,63.84,63.62,63.73,25039.0,52.4946,52.643,52.4616,52.5523,25039.0
2018-04-25 14:00:00,63.74,63.85,63.46,63.74,18601.0,52.5605,52.6512,52.3296,52.5605,18601.0
2018-04-25 14:30:00,63.71,64.15,63.68,64.12,25261.0,52.5358,52.8986,52.511,52.8739,25261.0
2018-04-25 15:00:00,64.13,64.14,63.67,63.73,44920.0,52.8821,52.8904,52.5028,52.5523,44920.0
2018-04-25 15:30:00,63.71,63.74,63.36,63.57,108815.0,52.5358,52.5605,52.2472,52.4203,108815.0
2018-04-26 09:30:00,63.5,63.69,62.92,63.43,29206.0,52.3626,52.5193,51.8843,52.3049,29206.0
2018-04-26 10:00:00,63.43,63.43,62.65,63.03,28229.0,52.3049,52.3049,51.6617,51.975,28229.0
2018-04-26 10:30:00,62.97,63.26,62.96,63.05,13424.0,51.9256,52.1647,51.9173,51.9915,13424.0
2018-04-26 11:00:00,63.04,63.29,62.65,62.68,13601.0,51.9833,52.1894,51.6617,51.6864,13601.0
2018-04-26 11:30:00,62.64,62.67,61.94,62.29,29398.0,51.6535,51.6782,51.0762,51.3648,29398.0
2018-04-26 12:00:00,62.29,62.85,62.24,62.77,30808.0,51.3648,51.8266,51.3236,51.7607,30808.0
2018-04-26 12:30:00,62.71,62.77,62.47,62.66,19263.0,51.7112,51.7607,51.5133,51.6699,19263.0
2018-04-26 13:00:00,62.68,62.9,62.64,62.75,16129.0,51.6864,51.8678,51.6535,51.7442,16129.0
2018-04-26 13:30:00,62.68,62.85,62.55,62.84,21666.0,51.6864,51.8266,51.5792,51.8184,21666.0
2018-04-26 14:00:00,62.85,62.91,62.68,62.73,14817.0,51.8266,51.8761,51.6864,51.7277,14817.0
2018-04-26 14:30:00,62.77,62.86,62.53,62.68,22976.0,51.7607,51.8349,51.5627,51.6864,22976.0
2018-04-26 15:00:00,62.68,62.84,62.67,62.78,30698.0,51.6864,51.8184,51.6782,51.7689,30698.0
2018-04-26 15:30:00,62.8,62.83,62.58,62.68,87378.0,51.7854,51.8101,51.604,51.6864,87378.0
2018-04-27 09:30:00,62.68,63.08,62.56,62.99,63707.0,51.6864,52.0163,51.5875,51.9421,63707.0
2018-04-27 10:00:00,63.02,63.12,62.77,62.85,46154.0,51.9668,52.0493,51.7607,51.8266,46154.0
2018-04-27 10:30:00,62.85,63.0,62.63,62.78,51870.0,51.8266,51.9503,51.6452,51.7689,51870.0
2018-04-27 11:00:00,62.75,63.15,62.73,63.1,52207.0,51.7442,52.074,51.7277,52.0328,52207.0
2018-04-27 11:30:00,63.06,63.12,62.75,63.09,19686.0,51.9998,52.0493,51.7442,52.0245,19686.0
2018-04-27 12:00:00,63.11,63.33,63.03,63.17,77343.0,52.041,52.2224,51.975,52.0905,77343.0
2018-04-27 12:30:00,63.2,63.24,62.94,62.98,32036.0,52.1152,52.1482,51.9008,51.9338,32036.0
2018-04-27 13:00:00,62.99,63.36,62.97,63.32,24106.0,51.9421,52.2472,51.9256,52.2142,24106.0
2018-04-27 13:30:00,63.32,63.35,63.06,63.09,66910.0,52.2142,52.2389,51.9998,52.0245,66910.0
2018-04-27 14:00:00,63.1,63.27,63.03,63.05,20275.0,52.0328,52.173,51.975,51.9915,20275.0
2018-04-27 14:30:00,63.08,63.33,62.96,63.17,49414.0,52.0163,52.2224,51.9173,52.0905,49414.0
2018-04-27 15:00:00,63.17,63.39,63.17,63.33,41805.0,52.0905,52.2719,52.0905,52.2224,41805.0
2018-04-27 15:30:00,63.32,63.44,63.25,63.43,114165.0,52.2142,52.3131,52.1565,52.3049,114165.0
2018-04-30 09:30:00,63.43,63.85,63.08,63.35,65510.0,52.3049,52.6512,52.0163,52.2389,65510.0
2018-04-30 10:00:00,63.34,63.55,62.98,63.23,104630.0,52.2307,52.4038,51.9338,52.14,104630.0
2018-04-30 10:30:00,63.25,63.68,63.06,63.68,33401.0,52.1565,52.511,51.9998,52.511,33401.0
2018-04-30 11:00:00,63.69,63.76,63.51,63.67,38553.0,52.5193,52.577,52.3709,52.5028,38553.0
2018-04-30 11:30:00,63.69,64.02,63.59,63.69,62342.0,52.5193,52.7914,52.4368,52.5193,62342.0
2018-04-30 12:00:00,63.67,63.71,63.52,63.54,56597.0,52.5028,52.5358,52.3791,52.3956,56597.0
2018-04-30 12:30:00,63.54,63.67,63.44,63.53,31261.0,52.3956,52.5028,52.3131,52.3874,31261.0
2018-04-30 13:00:00,63.53,63.58,63.28,63.55,20894.0,52.3874,52.4286,52.1812,52.4038,20894.0
2018-04-30 13:30:00,63.52,63.66,63.47,63.65,24731.0,52.3791,52.4946,52.3379,52.4863,24731.0
2018-04-30 14:00:00,63.66,63.69,63.25,63.33,42644.0,52.4946,52.5193,52.1565,52.2224,42644.0
2018-04-30 14:30:00,63.33,63.42,63.19,63.26,31626.0,52.2224,52.2966,52.107,52.1647,31626.0
2018-04-30 15:00:00,63.26,63.32,62.77,62.82,77905.0,52.1647,52.2142,51.7607,51.8019,77905.0
2018-04-30 15:30:00,62.82,63.2,62.65,62.67,239654.0,51.8019,52.1152,51.6617,51.6782,239654.0
2018-05-01 09:30:00,63.5,63.74,61.23,61.41,173230.0,52.3626,52.5605,50.4908,50.6392,173230.0
2018-05-01 10:00:00,61.45,61.49,60.59,61.3,95567.0,50.6722,50.7052,49.963,50.5485,95567.0
2018-05-01 10:30:00,61.21,61.33,61.03,61.19,80018.0,50.4743,50.5732,50.3258,50.4578,80018.0
2018-05-01 11:00:00,61.16,61.99,61.16,61.97,67724.0,50.433,51.1175,50.433,51.101,67724.0
2018-05-01 11:30:00,61.96,62.16,61.61,61.61,55258.0,51.0927,51.2576,50.8041,50.8041,55258.0
2018-05-01 12:00:00,61.63,61.92,61.57,61.9,29230.0,50.8206,51.0597,50.7711,51.0432,29230.0
2018-05-01 12:30:00,61.89,61.9,61.4,61.57,35945.0,51.035,51.0432,50.6309,50.7711,35945.0
2018-05-01 13:00:00,61.54,61.54,61.15,61.29,43662.0,50.7464,50.7464,50.4248,50.5402,43662.0
2018-05-01 13:30:00,61.26,61.5,61.24,61.49,51101.0,50.5155,50.7134,50.499,50.7052,51101.0
2018-05-01 14:00:00,61.5,62.03,61.49,61.57,75442.0,50.7134,51.1504,50.7052,50.7711,75442.0
2018-05-01 14:30:00,61.52,61.7,61.35,61.4,82753.0,50.7299,50.8783,50.5897,50.6309,82753.0
2018-05-01 15:00:00,61.41,61.54,60.98,61.1,113142.0,50.6392,50.7464,50.2846,50.3836,113142.0
2018-05-01 15:30:00,61.09,61.36,60.83,61.18,269856.0,50.3753,50.598,50.1609,50.4495,269856.0
2018-05-02 09:30:00,60.86,60.96,58.8,59.79,241819.0,50.1856,50.2681,48.487,49.3033,241819.0
2018-05-02 10:00:00,59.84,60.88,59.75,60.38,236430.0,49.3445,50.2021,49.2703,49.7898,236430.0
2018-05-02 10:30:00,60.36,60.46,59.92,60.03,57544.0,49.7733,49.8558,49.4105,49.5012,57544.0
2018-05-02 11:00:00,60.07,60.38,59.81,59.94,69419.0,49.5342,49.7898,49.3198,49.427,69419.0
2018-05-02 11:30:00,59.95,59.97,59.72,59.85,66644.0,49.4353,49.4517,49.2456,49.3528,66644.0
2018-05-02 12:00:00,59.85,59.93,59.55,59.6,41312.0,49.3528,49.4188,49.1054,49.1466,41312.0
2018-05-02 12:30:00,59.55,59.75,59.54,59.67,27636.0,49.1054,49.2703,49.0972,49.2044,27636.0
2018-05-02 13:00:00,59.67,59.81,59.56,59.58,32667.0,49.2044,49.3198,49.1137,49.1302,32667.0
2018-05-02 13:30:00,59.61,59.61,59.38,59.45,34150.0,49.1549,49.1549,48.9652,49.023,34150.0
2018-05-02 14:00:00,59.48,59.72,59.47,59.66,46500.0,49.0477,49.2456,49.0394,49.1961,46500.0
2018-05-02 14:30:00,59.63,59.84,59.52,59.66,59204.0,49.1714,49.3445,49.0807,49.1961,59204.0
2018-05-02 15:00:00,59.67,59.73,59.42,59.56,78254.0,49.2044,49.2538,48.9982,49.1137,78254.0
2018-05-02 15:30:00,59.59,59.59,59.13,59.21,159227.0,49.1384,49.1384,48.7591,48.825,159227.0
2018-05-03 09:30:00,59.18,59.35,58.7,59.02,50081.0,48.8003,48.9405,48.4045,48.6684,50081.0
2018-05-03 10:00:00,59.03,59.03,58.48,58.6,54619.0,48.6766,48.6766,48.2231,48.322,54619.0
2018-05-03 10:30:00,58.55,58.64,58.12,58.3,39911.0,48.2808,48.355,47.9262,48.0747,39911.0
2018-05-03 11:00:00,58.34,58.72,58.21,58.6,24015.0,48.1076,48.421,48.0004,48.322,24015.0
2018-05-03 11:30:00,58.62,58.79,58.36,58.76,17573.0,48.3385,48.4787,48.1241,48.454,17573.0
2018-05-03 12:00:00,58.78,59.02,58.65,58.72,117409.0,48.4705,48.6684,48.3633,48.421,117409.0
2018-05-03 12:30:00,58.73,59.28,58.73,59.23,92563.0,48.4292,48.8828,48.4292,48.8415,92563.0
2018-05-03 13:00:00,59.24,59.52,59.08,59.38,104272.0,48.8498,49.0807,48.7178,48.9652,104272.0
2018-05-03 13:30:00,59.39,59.51,59.34,59.34,48421.0,48.9735,49.0724,48.9322,48.9322,48421.0
2018-05-03 14:00:00,59.31,59.36,59.19,59.36,23964.0,48.9075,48.9487,48.8086,48.9487,23964.0
2018-05-03 14:30:00,59.36,59.51,59.27,59.39,72713.0,48.9487,49.0724,48.8745,48.9735,72713.0
2018-05-03 15:00:00,59.4,59.48,59.26,59.34,50971.0,48.9817,49.0477,48.8663,48.9322,50971.0
2018-05-03 15:30:00,59.34,59.43,59.18,59.41,145772.0,48.9322,49.0065,48.8003,48.99,145772.0
2018-05-04 09:30:00,59.23,59.72,59.07,59.54,40447.0,48.8415,49.2456,48.7096,49.0972,40447.0
2018-05-04 10:00:00,59.52,59.65,59.4,59.64,24653.0,49.0807,49.1879,48.9817,49.1796,24653.0
2018-05-04 10:30:00,59.66,60.08,59.63,60.0,37180.0,49.1961,49.5425,49.1714,49.4765,37180.0
2018-05-04 11:00:00,59.92,60.16,59.92,60.01,35977.0,49.4105,49.6084,49.4105,49.4847,35977.0
2018-05-04 11:30:00,59.99,60.17,59.94,60.17,28361.0,49.4682,49.6167,49.427,49.6167,28361.0
2018-05-04 12:00:00,60.12,60.21,60.02,60.14,19048.0,49.5754,49.6497,49.493,49.5919,19048.0
2018-05-04 12:30:00,60.16,60.17,60.01,60.04,20693.0,49.6084,49.6167,49.4847,49.5095,20693.0
2018-05-04 13:00:00,60.05,60.4,59.97,60.32,42593.0,49.5177,49.8063,49.4517,49.7404,42593.0
2018-05-04 13:30:00,60.35,60.38,60.15,60.2,28632.0,49.7651,49.7898,49.6002,49.6414,28632.0
2018-05-04 14:00:00,60.2,60.34,60.19,60.29,37894.0,49.6414,49.7569,49.6332,49.7156,37894.0
2018-05-04 14:30:00,60.3,60.4,60.25,60.31,37944.0,49.7239,49.8063,49.6826,49.7321,37944.0
2018-05-04 15:00:00,60.31,60.49,60.31,60.4,45018.0,49.7321,49.8805,49.7321,49.8063,45018.0
2018-05-04 15:30:00,60.4,60.43,60.04,60.2,121623.0,49.8063,49.8311,49.5095,49.6414,121623.0
2018-05-07 09:30:00,60.5,60.82,60.29,60.78,16059.0,49.8888,50.1527,49.7156,50.1197,16059.0
2018-05-07 10:00:00,60.8,61.11,60.79,61.1,29916.0,50.1362,50.3918,50.1279,50.3836,29916.0
2018-05-07 10:30:00,61.08,61.23,60.81,60.96,27502.0,50.3671,50.4908,50.1444,50.2681,27502.0
2018-05-07 11:00:00,60.94,61.23,60.74,61.2,24953.0,50.2516,50.4908,50.0867,50.466,24953.0
2018-05-07 11:30:00,61.2,61.47,61.15,61.43,29394.0,50.466,50.6887,50.4248,50.6557,29394.0
2018-05-07 12:00:00,61.44,61.68,61.38,61.64,24208.0,50.6639,50.8618,50.6144,50.8288,24208.0
2018-05-07 12:30:00,61.63,61.79,61.59,61.75,21994.0,50.8206,50.9525,50.7876,50.9196,21994.0
2018-05-07 13:00:00,61.77,61.8,61.59,61.7,21777.0,50.936,50.9608,50.7876,50.8783,21777.0
2018-05-07 13:30:00,61.72,61.94,61.71,61.91,30792.0,50.8948,51.0762,50.8866,51.0515,30792.0
2018-05-07 14:00:00,61.9,61.97,61.81,61.92,22113.0,51.0432,51.101,50.969,51.0597,22113.0
2018-05-07 14:30:00,61.92,61.95,61.65,61.76,26422.0,51.0597,51.0845,50.8371,50.9278,26422.0
2018-05-07 15:00:00,61.76,61.89,61.55,61.64,34244.0,50.9278,51.035,50.7546,50.8288,34244.0
2018-05-07 15:30:00,61.64,61.75,61.53,61.69,129967.0,50.8288,50.9196,50.7381,50.8701,129967.0
2018-05-08 09:30:00,61.68,62.45,61.49,62.45,65915.0,50.8618,51.4968,50.7052,51.4968,65915.0
2018-05-08 10:00:00,62.42,62.66,62.31,62.48,80508.0,51.472,51.6699,51.3813,51.5215,80508.0
2018-05-08 10:30:00,62.48,62.71,62.48,62.63,44772.0,51.5215,51.7112,51.5215,51.6452,44772.0
2018-05-08 11:00:00,62.6,62.61,62.16,62.28,80411.0,51.6205,51.6287,51.2576,51.3566,80411.0
2018-05-08 11:30:00,62.27,62.87,62.26,62.73,60542.0,51.3483,51.8431,51.3401,51.7277,60542.0
2018-05-08 12:00:00,62.7,62.85,62.53,62.82,54114.0,51.7029,51.8266,51.5627,51.8019,54114.0
2018-05-08 12:30:00,62.81,62.82,62.57,62.66,23548.0,51.7936,51.8019,51.5957,51.6699,23548.0
2018-05-08 13:00:00,62.65,63.26,62.64,63.23,60125.0,51.6617,52.1647,51.6535,52.14,60125.0
2018-05-08 13:30:00,63.22,63.59,63.02,63.3,79608.0,52.1317,52.4368,51.9668,52.1977,79608.0
2018-05-08 14:00:00,63.34,64.0,63.21,63.65,96593.0,52.2307,52.7749,52.1235,52.4863,96593.0
2018-05-08 14:30:00,63.64,63.72,62.99,62.99,48593.0,52.4781,52.544,51.9421,51.9421,48593.0
2018-05-08 15:00:00,62.97,63.07,62.88,62.97,43929.0,51.9256,52.008,51.8514,51.9256,43929.0
2018-05-08 15:30:00,62.99,63.12,62.98,63.02,130866.0,51.9421,52.0493,51.9338,51.9668,130866.0
2018-05-09 09:30:00,63.36,63.36,62.77,63.09,21335.0,52.2472,52.2472,51.7607,52.0245,21335.0
2018-05-09 10:00:00,63.01,63.28,62.97,63.11,16762.0,51.9586,52.1812,51.9256,52.041,16762.0
2018-05-09 10:30:00,63.14,63.28,62.95,62.96,32946.0,52.0658,52.1812,51.9091,51.9173,32946.0
2018-05-09 11:00:00,62.97,63.01,62.66,62.99,26518.0,51.9256,51.9586,51.6699,51.9421,26518.0
2018-05-09 11:30:00,63.03,63.15,62.97,63.15,19672.0,51.975,52.074,51.9256,52.074,19672.0
2018-05-09 12:00:00,63.14,63.22,63.03,63.17,11695.0,52.0658,52.1317,51.975,52.0905,11695.0
2018-05-09 12:30:00,63.17,63.68,63.14,63.54,107339.0,52.0905,52.511,52.0658,52.3956,107339.0
2018-05-09 13:00:00,63.56,63.62,63.36,63.46,22198.0,52.4121,52.4616,52.2472,52.3296,22198.0
2018-05-09 13:30:00,63.49,63.53,63.27,63.38,12518.0,52.3544,52.3874,52.173,52.2637,12518.0
2018-05-09 14:00:00,63.37,63.49,63.28,63.43,15417.0,52.2554,52.3544,52.1812,52.3049,15417.0
2018-05-09 14:30:00,63.43,63.59,63.42,63.53,20176.0,52.3049,52.4368,52.2966,52.3874,20176.0
2018-05-09 15:00:00,63.53,63.53,63.38,63.46,45671.0,52.3874,52.3874,52.2637,52.3296,45671.0
2018-05-09 15:30:00,63.46,63.49,63.39,63.45,96614.0,52.3296,52.3544,52.2719,52.3214,96614.0
2018-05-10 09:30:00,63.5,63.79,63.44,63.75,156083.0,52.3626,52.6018,52.3131,52.5688,156083.0
2018-05-10 10:00:00,63.76,64.24,63.76,64.12,34444.0,52.577,52.9728,52.577,52.8739,34444.0
2018-05-10 10:30:00,64.12,64.14,63.85,64.13,23479.0,52.8739,52.8904,52.6512,52.8821,23479.0
2018-05-10 11:00:00,64.14,64.36,64.1,64.2,26928.0,52.8904,53.0718,52.8574,52.9398,26928.0
2018-05-10 11:30:00,64.15,64.33,64.02,64.3,21823.0,52.8986,53.047,52.7914,53.0223,21823.0
2018-05-10 12:00:00,64.32,64.59,64.32,64.56,28324.0,53.0388,53.2614,53.0388,53.2367,28324.0
2018-05-10 12:30:00,64.54,64.75,64.54,64.74,37185.0,53.2202,53.3934,53.2202,53.3851,37185.0
2018-05-10 13:00:00,64.73,64.84,64.6,64.65,29512.0,53.3769,53.4676,53.2697,53.3109,29512.0
2018-05-10 13:30:00,64.63,64.73,64.5,64.63,26992.0,53.2944,53.3769,53.1872,53.2944,26992.0
2018-05-10 14:00:00,64.63,64.77,64.42,64.48,29033.0,53.2944,53.4099,53.1213,53.1707,29033.0
2018-05-10 14:30:00,64.48,64.58,64.29,64.52,32597.0,53.1707,53.2532,53.0141,53.2037,32597.0
2018-05-10 15:00:00,64.56,64.63,64.43,64.54,42286.0,53.2367,53.2944,53.1295,53.2202,42286.0
2018-05-10 15:30:00,64.54,64.68,64.5,64.52,120097.0,53.2202,53.3357,53.1872,53.2037,120097.0
2018-05-11 09:30:00,64.38,64.93,64.27,64.77,58748.0,53.0883,53.5418,52.9976,53.4099,58748.0
2018-05-11 10:00:00,64.78,64.98,64.55,64.73,44977.0,53.4181,53.583,53.2285,53.3769,44977.0
2018-05-11 10:30:00,64.75,64.84,64.63,64.69,32832.0,53.3934,53.4676,53.2944,53.3439,32832.0
2018-05-11 11:00:00,64.65,64.65,64.19,64.22,49752.0,53.3109,53.3109,52.9316,52.9563,49752.0
2018-05-11 11:30:00,64.22,64.33,63.95,64.04,28980.0,52.9563,53.047,52.7337,52.8079,28980.0
2018-05-11 12:00:00,64.09,64.27,64.0,64.04,36672.0,52.8491,52.9976,52.7749,52.8079,36672.0
2018-05-11 12:30:00,64.04,64.13,63.87,63.94,26610.0,52.8079,52.8821,52.6677,52.7254,26610.0
2018-05-11 13:00:00,63.93,64.12,63.93,63.98,21013.0,52.7172,52.8739,52.7172,52.7584,21013.0
2018-05-11 13:30:00,63.95,64.02,63.87,63.96,24104.0,52.7337,52.7914,52.6677,52.7419,24104.0
2018-05-11 14:00:00,63.97,64.13,63.95,64.06,23396.0,52.7502,52.8821,52.7337,52.8244,23396.0
2018-05-11 14:30:00,64.05,64.27,64.0,64.26,39832.0,52.8161,52.9976,52.7749,52.9893,39832.0
2018-05-11 15:00:00,64.28,64.54,64.27,64.48,37835.0,53.0058,53.2202,52.9976,53.1707,37835.0
2018-05-11 15:30:00,64.48,64.53,64.33,64.35,86827.0,53.1707,53.212,53.047,53.0635,86827.0
2018-05-14 09:30:00,64.24,64.71,64.24,64.39,27418.0,53.0964,53.4849,53.0964,53.2204,27418.0
2018-05-14 10:00:00,64.36,64.37,63.89,63.89,21189.0,53.1956,53.2038,52.8071,52.8071,21189.0
2018-05-14 10:30:00,63.91,64.36,63.91,64.21,24259.0,52.8236,53.1956,52.8236,53.0716,24259.0
2018-05-14 11:00:00,64.2,64.25,63.95,63.95,27528.0,53.0633,53.1046,52.8567,52.8567,27528.0
2018-05-14 11:30:00,63.98,64.11,63.84,64.06,29039.0,52.8815,52.9889,52.7658,52.9476,29039.0
2018-05-14 12:00:00,64.1,64.32,64.1,64.22,34984.0,52.9807,53.1625,52.9807,53.0799,34984.0
2018-05-14 12:30:00,64.21,64.31,64.16,64.28,23394.0,53.0716,53.1542,53.0303,53.1294,23394.0
2018-05-14 13:00:00,64.24,64.32,64.19,64.27,22343.0,53.0964,53.1625,53.0551,53.1212,22343.0
2018-05-14 13:30:00,64.29,64.36,64.23,64.26,23200.0,53.1377,53.1956,53.0881,53.1129,23200.0
2018-05-14 14:00:00,64.28,64.37,64.13,64.34,25690.0,53.1294,53.2038,53.0055,53.179,25690.0
2018-05-14 14:30:00,64.33,64.43,64.31,64.41,31193.0,53.1708,53.2534,53.1542,53.2369,31193.0
2018-05-14 15:00:00,64.43,64.46,64.3,64.43,58465.0,53.2534,53.2782,53.146,53.2534,58465.0
2018-05-14 15:30:00,64.42,64.44,64.27,64.31,141122.0,53.2452,53.2617,53.1212,53.1542,141122.0
2018-05-15 09:30:00,63.76,64.25,63.69,64.13,37750.0,52.6996,53.1046,52.6418,53.0055,37750.0
2018-05-15 10:00:00,64.09,64.5,64.05,64.31,45853.0,52.9724,53.3113,52.9393,53.1542,45853.0
2018-05-15 10:30:00,64.31,64.56,64.25,64.5,25654.0,53.1542,53.3609,53.1046,53.3113,25654.0
2018-05-15 11:00:00,64.55,64.55,64.37,64.44,17410.0,53.3526,53.3526,53.2038,53.2617,17410.0
2018-05-15 11:30:00,64.47,64.68,64.43,64.5,24324.0,53.2865,53.4601,53.2534,53.3113,24324.0
2018-05-15 12:00:00,64.52,64.52,64.3,64.38,26250.0,53.3278,53.3278,53.146,53.2121,26250.0
2018-05-15 12:30:00,64.38,64.48,64.34,64.37,41431.0,53.2121,53.2947,53.179,53.2038,41431.0
2018-05-15 13:00:00,64.36,64.39,64.18,64.26,29657.0,53.1956,53.2204,53.0468,53.1129,29657.0
2018-05-15 13:30:00,64.26,64.39,64.19,64.19,29562.0,53.1129,53.2204,53.0551,53.0551,29562.0
2018-05-15 14:00:00,64.19,64.34,64.16,64.25,55012.0,53.0551,53.179,53.0303,53.1046,55012.0
2018-05-15 14:30:00,64.25,64.41,64.21,64.29,23719.0,53.1046,53.2369,53.0716,53.1377,23719.0
2018-05-15 15:00:00,64.3,64.31,64.16,64.21,65227.0,53.146,53.1542,53.0303,53.0716,65227.0
2018-05-15 15:30:00,64.21,64.27,64.03,64.16,161362.0,53.0716,53.1212,52.9228,53.0303,161362.0
2018-05-16 09:30:00,64.18,64.93,64.0,64.9,24858.0,53.0468,53.6667,52.898,53.6419,24858.0
2018-05-16 10:00:00,64.89,64.97,64.39,64.59,25836.0,53.6336,53.6997,53.2204,53.3857,25836.0
2018-05-16 10:30:00,64.62,64.75,64.55,64.59,24319.0,53.4105,53.5179,53.3526,53.3857,24319.0
2018-05-16 11:00:00,64.57,64.83,64.52,64.83,25257.0,53.3691,53.584,53.3278,53.584,25257.0
2018-05-16 11:30:00,64.86,64.99,64.81,64.99,17694.0,53.6088,53.7163,53.5675,53.7163,17694.0
2018-05-16 12:00:00,64.95,65.08,64.88,64.96,17396.0,53.6832,53.7907,53.6254,53.6915,17396.0
2018-05-16 12:30:00,64.98,65.1,64.98,65.09,11171.0,53.708,53.8072,53.708,53.7989,11171.0
2018-05-16 13:00:00,65.09,65.15,65.0,65.04,12712.0,53.7989,53.8485,53.7245,53.7576,12712.0
2018-05-16 13:30:00,65.04,65.12,64.99,65.07,11987.0,53.7576,53.8237,53.7163,53.7824,11987.0
2018-05-16 14:00:00,65.07,65.34,65.03,65.26,48258.0,53.7824,54.0056,53.7493,53.9394,48258.0
2018-05-16 14:30:00,65.24,65.52,65.23,65.47,37563.0,53.9229,54.1543,53.9146,54.113,37563.0
2018-05-16 15:00:00,65.49,65.53,65.23,65.32,45235.0,54.1295,54.1626,53.9146,53.989,45235.0
2018-05-16 15:30:00,65.31,65.31,64.97,65.1,129247.0,53.9808,53.9808,53.6997,53.8072,129247.0
2018-05-17 09:30:00,65.2,66.19,65.2,65.85,55637.0,53.8899,54.7081,53.8899,54.4271,55637.0
2018-05-17 10:00:00,65.84,66.41,65.78,66.3,44825.0,54.4188,54.89,54.3692,54.799,44825.0
2018-05-17 10:30:00,66.33,66.58,66.24,66.52,40643.0,54.8238,55.0305,54.7494,54.9809,40643.0
2018-05-17 11:00:00,66.49,66.57,66.35,66.39,57563.0,54.9561,55.0222,54.8404,54.8734,57563.0
2018-05-17 11:30:00,66.38,66.63,66.35,66.53,45303.0,54.8652,55.0718,54.8404,54.9891,45303.0
2018-05-17 12:00:00,66.53,66.65,66.46,66.54,32026.0,54.9891,55.0883,54.9313,54.9974,32026.0
2018-05-17 12:30:00,66.53,66.59,66.37,66.48,32640.0,54.9891,55.0387,54.8569,54.9478,32640.0
2018-05-17 13:00:00,66.45,66.47,66.28,66.39,33811.0,54.923,54.9395,54.7825,54.8734,33811.0
2018-05-17 13:30:00,66.37,66.51,66.21,66.24,63506.0,54.8569,54.9726,54.7246,54.7494,63506.0
2018-05-17 14:00:00,66.22,66.37,66.04,66.34,54795.0,54.7329,54.8569,54.5841,54.8321,54795.0
2018-05-17 14:30:00,66.31,66.58,66.25,66.54,35944.0,54.8073,55.0305,54.7577,54.9974,35944.0
2018-05-17 15:00:00,66.53,66.58,66.3,66.4,45058.0,54.9891,55.0305,54.799,54.8817,45058.0
2018-05-17 15:30:00,66.42,66.54,66.38,66.44,149859.0,54.8982,54.9974,54.8652,54.9148,149859.0
2018-05-18 09:30:00,66.2,67.43,65.98,67.42,85504.0,54.7164,55.733,54.5345,55.7248,85504.0
2018-05-18 10:00:00,67.39,68.1,67.38,68.04,61401.0,55.7,56.2868,55.6917,56.2372,61401.0
2018-05-18 10:30:00,68.03,68.03,67.29,67.58,95314.0,56.2289,56.2289,55.6173,55.857,95314.0
2018-05-18 11:00:00,67.56,67.76,67.43,67.56,38130.0,55.8405,56.0058,55.733,55.8405,38130.0
2018-05-18 11:30:00,67.56,68.02,67.55,67.81,83765.0,55.8405,56.2207,55.8322,56.0471,83765.0
2018-05-18 12:00:00,67.78,67.79,67.44,67.64,29721.0,56.0223,56.0306,55.7413,55.9066,29721.0
2018-05-18 12:30:00,67.62,67.87,67.6,67.68,16768.0,55.8901,56.0967,55.8735,55.9396,16768.0
2018-05-18 13:00:00,67.68,67.74,67.4,67.61,28527.0,55.9396,55.9892,55.7082,55.8818,28527.0
2018-05-18 13:30:00,67.6,67.61,67.37,67.45,35457.0,55.8735,55.8818,55.6834,55.7495,35457.0
2018-05-18 14:00:00,67.43,67.47,67.34,67.37,32038.0,55.733,55.7661,55.6586,55.6834,32038.0
2018-05-18 14:30:00,67.38,67.51,67.28,67.48,31333.0,55.6917,55.7991,55.609,55.7743,31333.0
2018-05-18 15:00:00,67.47,67.47,67.3,67.39,29852.0,55.7661,55.7661,55.6256,55.7,29852.0
2018-05-18 15:30:00,67.4,67.4,67.21,67.22,147249.0,55.7082,55.7082,55.5512,55.5594,147249.0
2018-05-21 09:30:00,67.88,68.37,67.58,67.58,39014.0,56.105,56.51,55.857,55.857,39014.0
2018-05-21 10:00:00,67.57,68.09,67.5,68.02,21288.0,55.8487,56.2785,55.7909,56.2207,21288.0
2018-05-21 10:30:00,68.05,68.45,68.03,68.39,43862.0,56.2455,56.5761,56.2289,56.5265,43862.0
2018-05-21 11:00:00,68.44,68.56,68.31,68.33,43448.0,56.5678,56.667,56.4604,56.4769,43448.0
2018-05-21 11:30:00,68.34,68.59,68.31,68.59,28583.0,56.4852,56.6918,56.4604,56.6918,28583.0
2018-05-21 12:00:00,68.6,68.61,68.38,68.52,19267.0,56.7001,56.7083,56.5182,56.6339,19267.0
2018-05-21 12:30:00,68.49,68.65,68.45,68.56,22034.0,56.6091,56.7414,56.5761,56.667,22034.0
2018-05-21 13:00:00,68.55,68.7,68.53,68.53,15584.0,56.6587,56.7827,56.6422,56.6422,15584.0
2018-05-21 13:30:00,68.56,68.75,68.55,68.72,17600.0,56.667,56.824,56.6587,56.7992,17600.0
2018-05-21 14:00:00,68.72,68.77,68.53,68.56,19532.0,56.7992,56.8406,56.6422,56.667,19532.0
2018-05-21 14:30:00,68.59,68.59,68.36,68.42,25072.0,56.6918,56.6918,56.5017,56.5513,25072.0
2018-05-21 15:00:00,68.41,68.42,68.07,68.12,50482.0,56.543,56.5513,56.262,56.3033,50482.0
2018-05-21 15:30:00,68.11,68.14,67.99,68.04,148673.0,56.2951,56.3199,56.1959,56.2372,148673.0
2018-05-22 09:30:00,68.04,68.47,67.61,68.0,36772.0,56.2372,56.5926,55.8818,56.2041,36772.0
2018-05-22 10:00:00,68.01,68.36,67.96,68.16,16269.0,56.2124,56.5017,56.1711,56.3364,16269.0
2018-05-22 10:30:00,68.19,68.28,67.99,67.99,16827.0,56.3612,56.4356,56.1959,56.1959,16827.0
2018-05-22 11:00:00,68.02,68.29,67.99,68.09,16449.0,56.2207,56.4438,56.1959,56.2785,16449.0
2018-05-22 11:30:00,68.12,68.27,68.04,68.15,21690.0,56.3033,56.4273,56.2372,56.3281,21690.0
2018-05-22 12:00:00,68.13,68.26,68.07,68.11,16757.0,56.3116,56.419,56.262,56.2951,16757.0
2018-05-22 12:30:00,68.05,68.05,67.75,67.82,30828.0,56.2455,56.2455,55.9975,56.0554,30828.0
2018-05-22 13:00:00,67.8,67.86,67.59,67.63,14318.0,56.0388,56.0884,55.8653,55.8983,14318.0
2018-05-22 13:30:00,67.61,67.63,67.41,67.45,37708.0,55.8818,55.8983,55.7165,55.7495,37708.0
2018-05-22 14:00:00,67.45,67.76,67.45,67.62,26295.0,55.7495,56.0058,55.7495,55.8901,26295.0
2018-05-22 14:30:00,67.64,67.64,67.41,67.42,18361.0,55.9066,55.9066,55.7165,55.7248,18361.0
2018-05-22 15:00:00,67.4,67.43,67.17,67.31,63949.0,55.7082,55.733,55.5181,55.6338,63949.0
2018-05-22 15:30:00,67.28,67.31,66.99,67.07,87991.0,55.609,55.6338,55.3693,55.4355,87991.0
2018-05-23 09:30:00,66.56,66.79,65.67,66.14,85330.0,55.0139,55.204,54.2783,54.6668,85330.0
2018-05-23 10:00:00,66.14,66.62,66.12,66.55,21736.0,54.6668,55.0635,54.6503,55.0057,21736.0
2018-05-23 10:30:00,66.52,66.52,66.06,66.2,15113.0,54.9809,54.9809,54.6007,54.7164,15113.0
2018-05-23 11:00:00,66.16,66.25,66.08,66.21,12509.0,54.6833,54.7577,54.6172,54.7246,12509.0
2018-05-23 11:30:00,66.2,66.32,66.08,66.08,35564.0,54.7164,54.8156,54.6172,54.6172,35564.0
2018-05-23 12:00:00,66.08,66.25,66.07,66.1,14165.0,54.6172,54.7577,54.6089,54.6337,14165.0
2018-05-23 12:30:00,66.11,66.16,66.03,66.11,15196.0,54.642,54.6833,54.5759,54.642,15196.0
2018-05-23 13:00:00,66.09,66.21,66.02,66.16,8049.0,54.6255,54.7246,54.5676,54.6833,8049.0
2018-05-23 13:30:00,66.13,66.22,66.08,66.15,15258.0,54.6585,54.7329,54.6172,54.6751,15258.0
2018-05-23 14:00:00,66.15,66.54,66.12,66.48,22338.0,54.6751,54.9974,54.6503,54.9478,22338.0
2018-05-23 14:30:00,66.43,66.67,66.39,66.67,23972.0,54.9065,55.1049,54.8734,55.1049,23972.0
2018-05-23 15:00:00,66.65,66.75,66.42,66.49,32758.0,55.0883,55.171,54.8982,54.9561,32758.0
2018-05-23 15:30:00,66.5,66.72,66.4,66.61,128001.0,54.9643,55.1462,54.8817,55.0553,128001.0
2018-05-24 09:30:00,66.68,66.88,66.33,66.42,27797.0,55.1131,55.2784,54.8238,54.8982,27797.0
2018-05-24 10:00:00,66.44,66.68,65.91,66.13,35762.0,54.9148,55.1131,54.4767,54.6585,35762.0
2018-05-24 10:30:00,66.17,66.29,65.84,65.99,13450.0,54.6916,54.7908,54.4188,54.5428,13450.0
2018-05-24 11:00:00,65.96,66.36,65.94,66.28,11801.0,54.518,54.8486,54.5015,54.7825,11801.0
2018-05-24 11:30:00,66.24,66.63,66.24,66.63,14151.0,54.7494,55.0718,54.7494,55.0718,14151.0
2018-05-24 12:00:00,66.63,66.73,66.52,66.55,27255.0,55.0718,55.1544,54.9809,55.0057,27255.0
2018-05-24 12:30:00,66.57,66.67,66.33,66.67,24863.0,55.0222,55.1049,54.8238,55.1049,24863.0
2018-05-24 13:00:00,66.65,66.79,66.6,66.64,19342.0,55.0883,55.204,55.047,55.0801,19342.0
2018-05-24 13:30:00,66.62,66.68,66.43,66.47,13614.0,55.0635,55.1131,54.9065,54.9395,13614.0
2018-05-24 14:00:00,66.45,66.64,66.38,66.62,15536.0,54.923,55.0801,54.8652,55.0635,15536.0
2018-05-24 14:30:00,66.59,66.77,66.45,66.77,39022.0,55.0387,55.1875,54.923,55.1875,39022.0
2018-05-24 15:00:00,66.74,66.98,66.67,66.9,34954.0,55.1627,55.3611,55.1049,55.295,34954.0
2018-05-24 15:30:00,66.9,67.02,66.85,66.96,125567.0,55.295,55.3941,55.2536,55.3445,125567.0
2018-05-25 09:30:00,66.83,67.18,66.57,67.18,42819.0,55.2371,55.5264,55.0222,55.5264,42819.0
2018-05-25 10:00:00,67.16,67.59,66.96,67.22,41155.0,55.5099,55.8653,55.3445,55.5594,41155.0
2018-05-25 10:30:00,67.27,67.31,66.81,66.99,21695.0,55.6008,55.6338,55.2206,55.3693,21695.0
2018-05-25 11:00:00,66.96,67.35,66.9,67.26,25341.0,55.3445,55.6669,55.295,55.5925,25341.0
2018-05-25 11:30:00,67.26,67.38,67.02,67.02,21790.0,55.5925,55.6917,55.3941,55.3941,21790.0
2018-05-25 12:00:00,67.0,67.17,66.97,67.17,18499.0,55.3776,55.5181,55.3528,55.5181,18499.0
2018-05-25 12:30:00,67.15,67.32,67.11,67.29,28529.0,55.5016,55.6421,55.4685,55.6173,28529.0
2018-05-25 13:00:00,67.33,67.37,67.14,67.3,20045.0,55.6504,55.6834,55.4933,55.6256,20045.0
2018-05-25 13:30:00,67.26,67.26,67.04,67.12,14787.0,55.5925,55.5925,55.4107,55.4768,14787.0
2018-05-25 14:00:00,67.12,67.37,67.11,67.32,23643.0,55.4768,55.6834,55.4685,55.6421,23643.0
2018-05-25 14:30:00,67.31,67.4,67.21,67.36,41876.0,55.6338,55.7082,55.5512,55.6752,41876.0
2018-05-25 15:00:00,67.36,67.49,67.32,67.49,37058.0,55.6752,55.7826,55.6421,55.7826,37058.0
2018-05-25 15:30:00,67.49,67.56,67.44,67.49,95398.0,55.7826,55.8405,55.7413,55.7826,95398.0
2018-05-29 09:30:00,66.68,67.02,66.54,66.75,129128.0,55.1131,55.3941,54.9974,55.171,129128.0
2018-05-29 10:00:00,66.75,66.79,66.21,66.42,90348.0,55.171,55.204,54.7246,54.8982,90348.0
2018-05-29 10:30:00,66.35,66.64,66.22,66.23,51971.0,54.8404,55.0801,54.7329,54.7412,51971.0
2018-05-29 11:00:00,66.24,66.25,65.99,66.01,39308.0,54.7494,54.7577,54.5428,54.5593,39308.0
2018-05-29 11:30:00,65.98,65.98,65.44,65.48,25581.0,54.5345,54.5345,54.0882,54.1213,25581.0
2018-05-29 12:00:00,65.5,65.58,65.16,65.44,42342.0,54.1378,54.2039,53.8568,54.0882,42342.0
2018-05-29 12:30:00,65.44,65.86,65.43,65.6,43089.0,54.0882,54.4354,54.08,54.2205,43089.0
2018-05-29 13:00:00,65.59,65.63,65.29,65.45,43880.0,54.2122,54.2453,53.9642,54.0965,43880.0
2018-05-29 13:30:00,65.45,65.46,65.15,65.15,24157.0,54.0965,54.1047,53.8485,53.8485,24157.0
2018-05-29 14:00:00,65.14,65.32,65.11,65.32,30950.0,53.8403,53.989,53.8155,53.989,30950.0
2018-05-29 14:30:00,65.31,65.45,65.16,65.25,38397.0,53.9808,54.0965,53.8568,53.9312,38397.0
2018-05-29 15:00:00,65.24,65.36,65.17,65.22,46478.0,53.9229,54.0221,53.8651,53.9064,46478.0
2018-05-29 15:30:00,65.23,65.53,65.21,65.49,112609.0,53.9146,54.1626,53.8981,54.1295,112609.0
2018-05-30 09:30:00,65.91,65.95,65.5,65.85,23150.0,54.4767,54.5097,54.1378,54.4271,23150.0
2018-05-30 10:00:00,65.86,65.94,65.28,65.67,85769.0,54.4354,54.5015,53.956,54.2783,85769.0
2018-05-30 10:30:00,65.69,65.78,65.46,65.58,47638.0,54.2949,54.3692,54.1047,54.2039,47638.0
2018-05-30 11:00:00,65.58,65.59,65.18,65.18,13930.0,54.2039,54.2122,53.8733,53.8733,13930.0
2018-05-30 11:30:00,65.15,65.39,65.15,65.27,20385.0,53.8485,54.0469,53.8485,53.9477,20385.0
2018-05-30 12:00:00,65.26,65.32,65.08,65.15,80223.0,53.9394,53.989,53.7907,53.8485,80223.0
2018-05-30 12:30:00,65.16,65.22,65.05,65.14,25773.0,53.8568,53.9064,53.7659,53.8403,25773.0
2018-05-30 13:00:00,65.15,65.34,65.07,65.26,28157.0,53.8485,54.0056,53.7824,53.9394,28157.0
2018-05-30 13:30:00,65.27,65.31,65.21,65.25,16522.0,53.9477,53.9808,53.8981,53.9312,16522.0
2018-05-30 14:00:00,65.22,65.29,65.18,65.23,22524.0,53.9064,53.9642,53.8733,53.9146,22524.0
2018-05-30 14:30:00,65.23,65.35,65.16,65.2,47931.0,53.9146,54.0138,53.8568,53.8899,47931.0
2018-05-30 15:00:00,65.2,65.31,65.04,65.04,43842.0,53.8899,53.9808,53.7576,53.7576,43842.0
2018-05-30 15:30:00,65.06,65.13,64.98,65.03,144181.0,53.7741,53.832,53.708,53.7493,144181.0
2018-05-31 09:30:00,64.87,65.23,64.46,64.48,105830.0,53.6171,53.9146,53.2782,53.2947,105830.0
2018-05-31 10:00:00,64.49,64.86,64.43,64.78,37681.0,53.303,53.6088,53.2534,53.5427,37681.0
2018-05-31 10:30:00,64.77,64.89,64.63,64.81,106800.0,53.5344,53.6336,53.4187,53.5675,106800.0
2018-05-31 11:00:00,64.78,65.04,64.77,65.03,87075.0,53.5427,53.7576,53.5344,53.7493,87075.0
2018-05-31 11:30:00,65.06,65.08,64.91,65.0,30301.0,53.7741,53.7907,53.6502,53.7245,30301.0
2018-05-31 12:00:00,64.99,64.99,64.6,64.75,33054.0,53.7163,53.7163,53.3939,53.5179,33054.0
2018-05-31 12:30:00,64.66,64.72,64.22,64.27,25219.0,53.4435,53.4931,53.0799,53.1212,25219.0
2018-05-31 13:00:00,64.28,64.28,63.96,64.25,19421.0,53.1294,53.1294,52.865,53.1046,19421.0
2018-05-31 13:30:00,64.25,64.36,64.07,64.08,30723.0,53.1046,53.1956,52.9559,52.9641,30723.0
2018-05-31 14:00:00,64.1,64.16,63.91,64.02,33901.0,52.9807,53.0303,52.8236,52.9145,33901.0
2018-05-31 14:30:00,64.02,64.11,63.84,64.0,50367.0,52.9145,52.9889,52.7658,52.898,50367.0
2018-05-31 15:00:00,64.0,64.04,63.91,64.0,70112.0,52.898,52.9311,52.8236,52.898,70112.0
2018-05-31 15:30:00,64.01,64.12,63.58,63.6,144723.0,52.9063,52.9972,52.5509,52.5674,144723.0
2018-06-01 09:30:00,64.03,64.56,63.89,64.38,15065.0,52.9228,53.3609,52.8071,53.2121,15065.0
2018-06-01 10:00:00,64.37,64.61,64.19,64.45,15327.0,53.2038,53.4022,53.0551,53.27,15327.0
2018-06-01 10:30:00,64.46,64.76,64.46,64.61,16055.0,53.2782,53.5262,53.2782,53.4022,16055.0
2018-06-01 11:00:00,64.6,64.64,64.03,64.33,19940.0,53.3939,53.427,52.9228,53.1708,19940.0
2018-06-01 11:30:00,64.31,64.61,64.22,64.23,10631.0,53.1542,53.4022,53.0799,53.0881,10631.0
2018-06-01 12:00:00,64.25,64.53,64.25,64.35,13188.0,53.1046,53.3361,53.1046,53.1873,13188.0
2018-06-01 12:30:00,64.37,64.57,64.37,64.57,13602.0,53.2038,53.3691,53.2038,53.3691,13602.0
2018-06-01 13:00:00,64.58,64.75,64.5,64.6,22033.0,53.3774,53.5179,53.3113,53.3939,22033.0
2018-06-01 13:30:00,64.7,64.74,64.58,64.69,8437.0,53.4766,53.5096,53.3774,53.4683,8437.0
2018-06-01 14:00:00,64.68,64.7,64.52,64.57,13402.0,53.4601,53.4766,53.3278,53.3691,13402.0
2018-06-01 14:30:00,64.56,64.74,64.53,64.53,18801.0,53.3609,53.5096,53.3361,53.3361,18801.0
2018-06-01 15:00:00,64.53,64.53,64.19,64.32,38135.0,53.3361,53.3361,53.0551,53.1625,38135.0
2018-06-01 15:30:00,64.31,64.43,64.26,64.34,108325.0,53.1542,53.2534,53.1129,53.179,108325.0
2018-06-04 09:30:00,64.47,64.62,64.0,64.09,34336.0,53.2865,53.4105,52.898,52.9724,34336.0
2018-06-04 10:00:00,64.1,64.18,63.9,63.95,17199.0,52.9807,53.0468,52.8154,52.8567,17199.0
2018-06-04 10:30:00,63.92,63.98,63.64,63.73,10837.0,52.8319,52.8815,52.6005,52.6748,10837.0
2018-06-04 11:00:00,63.71,63.74,63.53,63.71,14910.0,52.6583,52.6831,52.5095,52.6583,14910.0
2018-06-04 11:30:00,63.68,63.68,63.45,63.49,35713.0,52.6335,52.6335,52.4434,52.4765,35713.0
2018-06-04 12:00:00,63.5,63.69,63.36,63.55,14275.0,52.4847,52.6418,52.369,52.5261,14275.0
2018-06-04 12:30:00,63.55,63.69,63.53,63.59,15377.0,52.5261,52.6418,52.5095,52.5591,15377.0
2018-06-04 13:00:00,63.6,63.63,63.5,63.61,16133.0,52.5674,52.5922,52.4847,52.5757,16133.0
2018-06-04 13:30:00,63.6,63.65,63.49,63.56,14075.0,52.5674,52.6087,52.4765,52.5343,14075.0
2018-06-04 14:00:00,63.56,63.66,63.54,63.62,20809.0,52.5343,52.617,52.5178,52.5839,20809.0
2018-06-04 14:30:00,63.64,63.68,63.52,63.55,40118.0,52.6005,52.6335,52.5013,52.5261,40118.0
2018-06-04 15:00:00,63.54,63.66,63.48,63.53,60178.0,52.5178,52.617,52.4682,52.5095,60178.0
2018-06-04 15:30:00,63.5,63.53,63.4,63.52,112640.0,52.4847,52.5095,52.4021,52.5013,112640.0
2018-06-05 09:30:00,63.33,63.81,63.33,63.54,31414.0,52.3442,52.741,52.3442,52.5178,31414.0
2018-06-05 10:00:00,63.55,63.81,63.55,63.63,58865.0,52.5261,52.741,52.5261,52.5922,58865.0
2018-06-05 10:30:00,63.6,64.04,63.42,63.91,47054.0,52.5674,52.9311,52.4186,52.8236,47054.0
2018-06-05 11:00:00,63.83,63.83,63.52,63.68,14627.0,52.7575,52.7575,52.5013,52.6335,14627.0
2018-06-05 11:30:00,63.71,63.77,63.32,63.37,26382.0,52.6583,52.7079,52.336,52.3773,26382.0
2018-06-05 12:00:00,63.37,63.53,63.28,63.41,33449.0,52.3773,52.5095,52.3029,52.4104,33449.0
2018-06-05 12:30:00,63.43,63.54,63.39,63.51,11505.0,52.4269,52.5178,52.3938,52.493,11505.0
2018-06-05 13:00:00,63.5,63.7,63.46,63.61,43365.0,52.4847,52.6501,52.4517,52.5757,43365.0
2018-06-05 13:30:00,63.59,63.67,63.52,63.67,17796.0,52.5591,52.6253,52.5013,52.6253,17796.0
2018-06-05 14:00:00,63.69,63.98,63.68,63.96,29188.0,52.6418,52.8815,52.6335,52.865,29188.0
2018-06-05 14:30:00,63.96,63.96,63.66,63.77,17157.0,52.865,52.865,52.617,52.7079,17157.0
2018-06-05 15:00:00,63.74,63.8,63.62,63.68,35715.0,52.6831,52.7327,52.5839,52.6335,35715.0
2018-06-05 15:30:00,63.67,63.88,63.66,63.87,111478.0,52.6253,52.7988,52.617,52.7906,111478.0
2018-06-06 09:30:00,64.16,64.48,64.0,64.42,28227.0,53.0303,53.2947,52.898,53.2452,28227.0
2018-06-06 10:00:00,64.39,64.86,64.39,64.72,19453.0,53.2204,53.6088,53.2204,53.4931,19453.0
2018-06-06 10:30:00,64.68,64.83,64.61,64.67,21227.0,53.4601,53.584,53.4022,53.4518,21227.0
2018-06-06 11:00:00,64.67,64.9,64.55,64.9,21429.0,53.4518,53.6419,53.3526,53.6419,21429.0
2018-06-06 11:30:00,64.88,64.89,64.65,64.85,4797.0,53.6254,53.6336,53.4353,53.6006,4797.0
2018-06-06 12:00:00,64.84,64.95,64.69,64.91,10795.0,53.5923,53.6832,53.4683,53.6502,10795.0
2018-06-06 12:30:00,64.92,65.08,64.9,65.08,16726.0,53.6584,53.7907,53.6419,53.7907,16726.0
2018-06-06 13:00:00,65.1,65.28,65.09,65.28,13268.0,53.8072,53.956,53.7989,53.956,13268.0
2018-06-06 13:30:00,65.28,65.33,65.2,65.29,10221.0,53.956,53.9973,53.8899,53.9642,10221.0
2018-06-06 14:00:00,65.27,65.34,65.23,65.3,11960.0,53.9477,54.0056,53.9146,53.9725,11960.0
2018-06-06 14:30:00,65.3,65.42,65.3,65.31,31540.0,53.9725,54.0717,53.9725,53.9808,31540.0
2018-06-06 15:00:00,65.31,65.51,65.3,65.42,21999.0,53.9808,54.1461,53.9725,54.0717,21999.0
2018-06-06 15:30:00,65.41,65.62,65.37,65.61,71038.0,54.0634,54.237,54.0304,54.2287,71038.0
2018-06-07 09:30:00,65.6,65.77,64.97,65.44,47210.0,54.2205,54.361,53.6997,54.0882,47210.0
2018-06-07 10:00:00,65.38,65.47,64.98,64.98,32557.0,54.0386,54.113,53.708,53.708,32557.0
2018-06-07 10:30:00,64.97,65.09,64.72,64.86,84373.0,53.6997,53.7989,53.4931,53.6088,84373.0
2018-06-07 11:00:00,64.84,65.2,64.76,64.76,52050.0,53.5923,53.8899,53.5262,53.5262,52050.0
2018-06-07 11:30:00,64.8,64.8,64.48,64.56,56195.0,53.5592,53.5592,53.2947,53.3609,56195.0
2018-06-07 12:00:00,64.54,64.54,64.4,64.41,49741.0,53.3443,53.3443,53.2286,53.2369,49741.0
2018-06-07 12:30:00,64.42,64.43,64.15,64.15,32232.0,53.2452,53.2534,53.022,53.022,32232.0
2018-06-07 13:00:00,64.15,64.26,64.06,64.06,42053.0,53.022,53.1129,52.9476,52.9476,42053.0
2018-06-07 13:30:00,64.09,64.13,63.71,63.73,95659.0,52.9724,53.0055,52.6583,52.6748,95659.0
2018-06-07 14:00:00,63.73,64.01,63.6,63.68,60563.0,52.6748,52.9063,52.5674,52.6335,60563.0
2018-06-07 14:30:00,63.68,64.03,63.68,63.78,41950.0,52.6335,52.9228,52.6335,52.7162,41950.0
2018-06-07 15:00:00,63.84,63.9,63.7,63.87,61947.0,52.7658,52.8154,52.6501,52.7906,61947.0
2018-06-07 15:30:00,63.86,64.1,63.83,63.91,138232.0,52.7823,52.9807,52.7575,52.8236,138232.0
2018-06-08 09:30:00,63.65,64.33,62.97,63.46,133801.0,52.6087,53.1708,52.0467,52.4517,133801.0
2018-06-08 10:00:00,63.48,63.51,63.28,63.39,75749.0,52.4682,52.493,52.3029,52.3938,75749.0
2018-06-08 10:30:00,63.37,63.51,63.24,63.44,23567.0,52.3773,52.493,52.2698,52.4352,23567.0
2018-06-08 11:00:00,63.46,63.51,63.23,63.25,26787.0,52.4517,52.493,52.2616,52.2781,26787.0
2018-06-08 11:30:00,63.22,63.72,63.17,63.68,36035.0,52.2533,52.6666,52.212,52.6335,36035.0
2018-06-08 12:00:00,63.65,63.76,63.54,63.65,27348.0,52.6087,52.6996,52.5178,52.6087,27348.0
2018-06-08 12:30:00,63.69,63.77,63.63,63.67,19979.0,52.6418,52.7079,52.5922,52.6253,19979.0
2018-06-08 13:00:00,63.69,63.71,63.52,63.56,20987.0,52.6418,52.6583,52.5013,52.5343,20987.0
2018-06-08 13:30:00,63.56,63.69,63.46,63.62,43663.0,52.5343,52.6418,52.4517,52.5839,43663.0
2018-06-08 14:00:00,63.65,63.68,63.56,63.6,33082.0,52.6087,52.6335,52.5343,52.5674,33082.0
2018-06-08 14:30:00,63.61,63.71,63.61,63.62,21855.0,52.5757,52.6583,52.5757,52.5839,21855.0
2018-06-08 15:00:00,63.62,63.74,63.62,63.74,32927.0,52.5839,52.6831,52.5839,52.6831,32927.0
2018-06-08 15:30:00,63.75,63.75,63.61,63.69,82049.0,52.6914,52.6914,52.5757,52.6418,82049.0
2018-06-11 09:30:00,63.62,64.27,63.62,64.27,15229.0,52.5839,53.1212,52.5839,53.1212,15229.0
2018-06-11 10:00:00,64.3,64.48,63.99,63.99,17786.0,53.146,53.2947,52.8897,52.8897,17786.0
2018-06-11 10:30:00,63.98,63.98,63.54,63.54,22298.0,52.8815,52.8815,52.5178,52.5178,22298.0
2018-06-11 11:00:00,63.56,63.56,63.4,63.44,15942.0,52.5343,52.5343,52.4021,52.4352,15942.0
2018-06-11 11:30:00,63.44,63.77,63.43,63.76,12868.0,52.4352,52.7079,52.4269,52.6996,12868.0
2018-06-11 12:00:00,63.76,63.84,63.59,63.76,11783.0,52.6996,52.7658,52.5591,52.6996,11783.0
2018-06-11 12:30:00,63.75,63.83,63.7,63.71,11254.0,52.6914,52.7575,52.6501,52.6583,11254.0
2018-06-11 13:00:00,63.74,63.75,63.57,63.64,12199.0,52.6831,52.6914,52.5426,52.6005,12199.0
2018-06-11 13:30:00,63.63,63.69,63.51,63.69,12031.0,52.5922,52.6418,52.493,52.6418,12031.0
2018-06-11 14:00:00,63.72,63.72,63.53,63.54,12422.0,52.6666,52.6666,52.5095,52.5178,12422.0
2018-06-11 14:30:00,63.53,63.66,63.52,63.63,11914.0,52.5095,52.617,52.5013,52.5922,11914.0
2018-06-11 15:00:00,63.65,63.87,63.65,63.86,24009.0,52.6087,52.7906,52.6087,52.7823,24009.0
2018-06-11 15:30:00,63.85,63.9,63.67,63.67,72690.0,52.774,52.8154,52.6253,52.6253,72690.0
2018-06-12 09:30:00,63.68,64.03,63.37,64.03,25852.0,52.6335,52.9228,52.3773,52.9228,25852.0
2018-06-12 10:00:00,63.97,64.14,63.83,63.84,13833.0,52.8732,53.0137,52.7575,52.7658,13833.0
2018-06-12 10:30:00,63.85,64.02,63.79,63.9,20623.0,52.774,52.9145,52.7244,52.8154,20623.0
2018-06-12 11:00:00,64.0,64.22,63.86,64.17,23206.0,52.898,53.0799,52.7823,53.0385,23206.0
2018-06-12 11:30:00,64.17,64.45,64.16,64.43,18661.0,53.0385,53.27,53.0303,53.2534,18661.0
2018-06-12 12:00:00,64.47,64.61,64.39,64.39,29471.0,53.2865,53.4022,53.2204,53.2204,29471.0
2018-06-12 12:30:00,64.39,64.45,64.35,64.42,9969.0,53.2204,53.27,53.1873,53.2452,9969.0
2018-06-12 13:00:00,64.44,64.48,64.15,64.15,12604.0,53.2617,53.2947,53.022,53.022,12604.0
2018-06-12 13:30:00,64.15,64.22,63.98,64.17,10857.0,53.022,53.0799,52.8815,53.0385,10857.0
2018-06-12 14:00:00,64.18,64.18,63.93,63.93,9217.0,53.0468,53.0468,52.8402,52.8402,9217.0
2018-06-12 14:30:00,63.93,64.05,63.91,63.98,8815.0,52.8402,52.9393,52.8236,52.8815,8815.0
2018-06-12 15:00:00,63.97,64.1,63.97,64.02,23808.0,52.8732,52.9807,52.8732,52.9145,23808.0
2018-06-12 15:30:00,64.06,64.1,63.91,64.05,62419.0,52.9476,52.9807,52.8236,52.9393,62419.0
2018-06-13 09:30:00,64.13,64.16,63.06,63.19,31611.0,53.0055,53.0303,52.1211,52.2285,31611.0
2018-06-13 10:00:00,63.18,63.35,63.17,63.35,14207.0,52.2203,52.3608,52.212,52.3608,14207.0
2018-06-13 10:30:00,63.36,63.37,62.77,62.86,12806.0,52.369,52.3773,51.8814,51.9558,12806.0
2018-06-13 11:00:00,62.87,63.16,62.87,63.16,74668.0,51.964,52.2037,51.964,52.2037,74668.0
2018-06-13 11:30:00,63.15,63.21,62.95,63.06,28423.0,52.1955,52.2451,52.0302,52.1211,28423.0
2018-06-13 12:00:00,63.06,63.06,62.86,62.86,8400.0,52.1211,52.1211,51.9558,51.9558,8400.0
2018-06-13 12:30:00,62.9,62.94,62.74,62.79,32612.0,51.9888,52.0219,51.8566,51.8979,32612.0
2018-06-13 13:00:00,62.78,62.8,62.61,62.8,29235.0,51.8896,51.9062,51.7491,51.9062,29235.0
2018-06-13 13:30:00,62.76,63.14,62.75,63.12,42275.0,51.8731,52.1872,51.8648,52.1707,42275.0
2018-06-13 14:00:00,63.12,63.12,62.96,63.03,22056.0,52.1707,52.1707,52.0384,52.0963,22056.0
2018-06-13 14:30:00,63.03,63.16,62.58,62.67,33380.0,52.0963,52.2037,51.7243,51.7987,33380.0
2018-06-13 15:00:00,62.73,62.87,62.56,62.57,38856.0,51.8483,51.964,51.7078,51.7161,38856.0
2018-06-13 15:30:00,62.58,62.64,62.41,62.43,79626.0,51.7243,51.7739,51.5838,51.6004,79626.0
2018-06-14 09:30:00,62.55,62.71,61.87,61.92,91531.0,51.6995,51.8318,51.1375,51.1788,91531.0
2018-06-14 10:00:00,61.96,62.42,61.9,62.06,49407.0,51.2119,51.5921,51.1623,51.2945,49407.0
2018-06-14 10:30:00,62.03,62.03,61.59,61.62,18949.0,51.2697,51.2697,50.9061,50.9309,18949.0
2018-06-14 11:00:00,61.6,61.63,61.25,61.38,34495.0,50.9143,50.9391,50.6251,50.7325,34495.0
2018-06-14 11:30:00,61.35,61.75,61.35,61.73,14868.0,50.7077,51.0383,50.7077,51.0218,14868.0
2018-06-14 12:00:00,61.73,61.86,61.71,61.71,12361.0,51.0218,51.1292,51.0053,51.0053,12361.0
2018-06-14 12:30:00,61.7,61.71,61.31,61.31,16804.0,50.997,51.0053,50.6746,50.6746,16804.0
2018-06-14 13:00:00,61.29,61.32,60.9,60.97,42330.0,50.6581,50.6829,50.3358,50.3936,42330.0
2018-06-14 13:30:00,60.98,61.0,60.64,60.74,36863.0,50.4019,50.4184,50.1209,50.2035,36863.0
2018-06-14 14:00:00,60.78,61.14,60.68,61.06,87965.0,50.2366,50.5341,50.1539,50.468,87965.0
2018-06-14 14:30:00,61.09,61.33,61.04,61.23,22892.0,50.4928,50.6912,50.4515,50.6085,22892.0
2018-06-14 15:00:00,61.25,61.56,61.24,61.55,41300.0,50.6251,50.8813,50.6168,50.873,41300.0
2018-06-14 15:30:00,61.55,61.71,61.49,61.69,149241.0,50.873,51.0053,50.8234,50.9887,149241.0
2018-06-15 09:30:00,61.42,61.83,61.25,61.69,207697.0,50.7656,51.1044,50.6251,50.9887,207697.0
2018-06-15 10:00:00,61.68,61.88,61.3,61.46,123320.0,50.9805,51.1458,50.6664,50.7986,123320.0
2018-06-15 10:30:00,61.46,61.68,61.29,61.64,63477.0,50.7986,50.9805,50.6581,50.9474,63477.0
2018-06-15 11:00:00,61.64,61.83,61.6,61.6,135400.0,50.9474,51.1044,50.9143,50.9143,135400.0
2018-06-15 11:30:00,61.6,61.83,61.53,61.82,49797.0,50.9143,51.1044,50.8565,51.0962,49797.0
2018-06-15 12:00:00,61.83,61.9,61.76,61.8,17579.0,51.1044,51.1623,51.0466,51.0796,17579.0
2018-06-15 12:30:00,61.81,61.91,61.73,61.84,12947.0,51.0879,51.1706,51.0218,51.1127,12947.0
2018-06-15 13:00:00,61.81,62.11,61.81,62.09,12620.0,51.0879,51.3359,51.0879,51.3193,12620.0
2018-06-15 13:30:00,62.08,62.13,61.8,61.83,25363.0,51.3111,51.3524,51.0796,51.1044,25363.0
2018-06-15 14:00:00,61.83,62.11,61.8,62.11,15810.0,51.1044,51.3359,51.0796,51.3359,15810.0
2018-06-15 14:30:00,62.12,62.26,62.1,62.26,20051.0,51.3441,51.4598,51.3276,51.4598,20051.0
2018-06-15 15:00:00,62.25,62.29,62.14,62.21,39157.0,51.4516,51.4846,51.3607,51.4185,39157.0
2018-06-15 15:30:00,62.21,62.41,62.19,62.33,189508.0,51.4185,51.5838,51.402,51.5177,189508.0
2018-06-18 09:30:00,61.8,62.1,61.26,62.06,67095.0,51.0796,51.3276,50.6333,51.2945,67095.0
2018-06-18 10:00:00,62.08,62.34,61.87,62.32,44942.0,51.3111,51.526,51.1375,51.5094,44942.0
2018-06-18 10:30:00,62.32,62.9,62.32,62.5,40965.0,51.5094,51.9888,51.5094,51.6582,40965.0
2018-06-18 11:00:00,62.52,62.71,62.32,62.32,14993.0,51.6747,51.8318,51.5094,51.5094,14993.0
2018-06-18 11:30:00,62.35,62.54,62.32,62.46,35125.0,51.5342,51.6913,51.5094,51.6252,35125.0
2018-06-18 12:00:00,62.45,62.54,62.27,62.41,17605.0,51.6169,51.6913,51.4681,51.5838,17605.0
2018-06-18 12:30:00,62.41,62.68,62.41,62.68,21845.0,51.5838,51.807,51.5838,51.807,21845.0
2018-06-18 13:00:00,62.71,62.71,62.44,62.46,14444.0,51.8318,51.8318,51.6086,51.6252,14444.0
2018-06-18 13:30:00,62.44,62.48,62.22,62.25,8071.0,51.6086,51.6417,51.4268,51.4516,8071.0
2018-06-18 14:00:00,62.24,62.49,62.2,62.46,11137.0,51.4433,51.65,51.4103,51.6252,11137.0
2018-06-18 14:30:00,62.46,62.56,62.34,62.4,17672.0,51.6252,51.7078,51.526,51.5756,17672.0
2018-06-18 15:00:00,62.38,62.51,62.38,62.45,14452.0,51.559,51.6665,51.559,51.6169,14452.0
2018-06-18 15:30:00,62.43,62.64,62.43,62.64,128917.0,51.6004,51.7739,51.6004,51.7739,128917.0
2018-06-19 09:30:00,61.54,61.64,59.84,59.94,126758.0,50.8647,50.9474,49.4596,49.5423,126758.0
2018-06-19 10:00:00,59.94,60.01,59.64,59.83,94688.0,49.5423,49.6002,49.2943,49.4514,94688.0
2018-06-19 10:30:00,59.82,60.5,59.6,60.38,59012.0,49.4431,50.0052,49.2613,49.906,59012.0
2018-06-19 11:00:00,60.33,60.48,60.18,60.37,33411.0,49.8646,49.9886,49.7407,49.8977,33411.0
2018-06-19 11:30:00,60.39,60.78,60.35,60.7,40241.0,49.9142,50.2366,49.8812,50.1705,40241.0
2018-06-19 12:00:00,60.73,60.73,60.45,60.5,27109.0,50.1953,50.1953,49.9638,50.0052,27109.0
2018-06-19 12:30:00,60.51,60.72,60.42,60.72,28474.0,50.0134,50.187,49.939,50.187,28474.0
2018-06-19 13:00:00,60.7,60.76,60.43,60.53,16427.0,50.1705,50.2201,49.9473,50.0299,16427.0
2018-06-19 13:30:00,60.53,60.7,60.52,60.65,14985.0,50.0299,50.1705,50.0217,50.1291,14985.0
2018-06-19 14:00:00,60.64,60.79,60.63,60.64,21672.0,50.1209,50.2448,50.1126,50.1209,21672.0
2018-06-19 14:30:00,60.66,60.66,60.53,60.6,28235.0,50.1374,50.1374,50.0299,50.0878,28235.0
2018-06-19 15:00:00,60.6,60.75,60.59,60.69,55603.0,50.0878,50.2118,50.0795,50.1622,55603.0
2018-06-19 15:30:00,60.69,60.71,60.5,60.71,121965.0,50.1622,50.1787,50.0052,50.1787,121965.0
2018-06-20 09:30:00,61.35,61.35,60.09,60.51,24570.0,50.7077,50.7077,49.6663,50.0134,24570.0
2018-06-20 10:00:00,60.48,60.52,60.17,60.3,14599.0,49.9886,50.0217,49.7324,49.8398,14599.0
2018-06-20 10:30:00,60.2,60.4,60.17,60.4,5100.0,49.7572,49.9225,49.7324,49.9225,5100.0
2018-06-20 11:00:00,60.35,60.59,60.3,60.58,21090.0,49.8812,50.0795,49.8398,50.0713,21090.0
2018-06-20 11:30:00,60.61,60.92,60.6,60.88,29041.0,50.0961,50.3523,50.0878,50.3192,29041.0
2018-06-20 12:00:00,60.85,61.2,60.83,61.19,21901.0,50.2944,50.5837,50.2779,50.5755,21901.0
2018-06-20 12:30:00,61.19,61.27,60.91,61.12,26785.0,50.5755,50.6416,50.344,50.5176,26785.0
2018-06-20 13:00:00,61.11,61.26,61.07,61.18,9257.0,50.5093,50.6333,50.4763,50.5672,9257.0
2018-06-20 13:30:00,61.21,61.29,61.13,61.24,10069.0,50.592,50.6581,50.5259,50.6168,10069.0
2018-06-20 14:00:00,61.22,61.37,61.22,61.25,13856.0,50.6003,50.7242,50.6003,50.6251,13856.0
2018-06-20 14:30:00,61.26,61.35,61.1,61.14,16935.0,50.6333,50.7077,50.5011,50.5341,16935.0
2018-06-20 15:00:00,61.11,61.45,61.1,61.41,17573.0,50.5093,50.7904,50.5011,50.7573,17573.0
2018-06-20 15:30:00,61.41,61.5,61.26,61.39,96314.0,50.7573,50.8317,50.6333,50.7408,96314.0
2018-06-21 09:30:00,61.17,61.17,60.27,60.27,26433.0,50.5589,50.5589,49.8151,49.8151,26433.0
2018-06-21 10:00:00,60.2,60.37,60.07,60.08,26082.0,49.7572,49.8977,49.6497,49.658,26082.0
2018-06-21 10:30:00,60.14,60.74,60.13,60.64,21269.0,49.7076,50.2035,49.6993,50.1209,21269.0
2018-06-21 11:00:00,60.59,60.9,60.58,60.82,18741.0,50.0795,50.3358,50.0713,50.2696,18741.0
2018-06-21 11:30:00,60.84,61.09,60.81,61.08,21810.0,50.2862,50.4928,50.2614,50.4845,21810.0
2018-06-21 12:00:00,61.08,61.22,60.88,61.06,35628.0,50.4845,50.6003,50.3192,50.468,35628.0
2018-06-21 12:30:00,61.08,61.1,60.87,60.89,25237.0,50.4845,50.5011,50.311,50.3275,25237.0
2018-06-21 13:00:00,60.83,60.87,60.8,60.81,5400.0,50.2779,50.311,50.2531,50.2614,5400.0
2018-06-21 13:30:00,60.82,60.84,60.67,60.72,10062.0,50.2696,50.2862,50.1457,50.187,10062.0
2018-06-21 14:00:00,60.75,60.78,60.63,60.63,9096.0,50.2118,50.2366,50.1126,50.1126,9096.0
2018-06-21 14:30:00,60.65,60.76,60.59,60.71,14526.0,50.1291,50.2201,50.0795,50.1787,14526.0
2018-06-21 15:00:00,60.7,60.7,60.41,60.52,21613.0,50.1705,50.1705,49.9308,50.0217,21613.0
2018-06-21 15:30:00,60.51,60.55,60.3,60.48,64484.0,50.0134,50.0465,49.8398,49.9886,64484.0
2018-06-22 09:30:00,61.03,61.03,60.39,60.72,56495.0,50.4432,50.4432,49.9142,50.187,56495.0
2018-06-22 10:00:00,60.71,61.11,60.61,60.9,52638.0,50.1787,50.5093,50.0961,50.3358,52638.0
2018-06-22 10:30:00,60.91,60.98,60.6,60.9,14364.0,50.344,50.4019,50.0878,50.3358,14364.0
2018-06-22 11:00:00,60.92,61.07,60.6,60.84,20384.0,50.3523,50.4763,50.0878,50.2862,20384.0
2018-06-22 11:30:00,60.86,60.87,60.64,60.69,11588.0,50.3027,50.311,50.1209,50.1622,11588.0
2018-06-22 12:00:00,60.72,61.0,60.71,60.79,6574.0,50.187,50.4184,50.1787,50.2448,6574.0
2018-06-22 12:30:00,60.78,60.83,60.71,60.83,6427.0,50.2366,50.2779,50.1787,50.2779,6427.0
2018-06-22 13:00:00,60.83,60.95,60.8,60.8,12444.0,50.2779,50.3771,50.2531,50.2531,12444.0
2018-06-22 13:30:00,60.82,60.88,60.67,60.81,15815.0,50.2696,50.3192,50.1457,50.2614,15815.0
2018-06-22 14:00:00,60.75,60.78,60.51,60.51,11547.0,50.2118,50.2366,50.0134,50.0134,11547.0
2018-06-22 14:30:00,60.55,60.65,60.48,60.57,13348.0,50.0465,50.1291,49.9886,50.063,13348.0
2018-06-22 15:00:00,60.57,60.89,60.56,60.88,26095.0,50.063,50.3275,50.0547,50.3192,26095.0
2018-06-22 15:30:00,60.86,60.96,60.69,60.73,95320.0,50.3027,50.3854,50.1622,50.1953,95320.0
2018-06-25 09:30:00,60.43,60.52,59.72,59.86,25130.0,49.9473,50.0217,49.3605,49.4762,25130.0
2018-06-25 10:00:00,59.86,60.06,59.86,59.94,23505.0,49.4762,49.6415,49.4762,49.5423,23505.0
2018-06-25 10:30:00,60.01,60.29,59.96,60.09,21204.0,49.6002,49.8316,49.5588,49.6663,21204.0
2018-06-25 11:00:00,60.06,60.11,59.98,60.02,17503.0,49.6415,49.6828,49.5754,49.6084,17503.0
2018-06-25 11:30:00,59.99,60.12,59.94,60.1,26051.0,49.5836,49.6911,49.5423,49.6745,26051.0
2018-06-25 12:00:00,60.05,60.05,59.78,60.01,12711.0,49.6332,49.6332,49.4101,49.6002,12711.0
2018-06-25 12:30:00,59.97,60.24,59.91,60.14,25538.0,49.5671,49.7903,49.5175,49.7076,25538.0
2018-06-25 13:00:00,60.17,60.2,60.02,60.11,16788.0,49.7324,49.7572,49.6084,49.6828,16788.0
2018-06-25 13:30:00,60.1,60.36,60.08,60.27,21372.0,49.6745,49.8894,49.658,49.8151,21372.0
2018-06-25 14:00:00,60.24,60.28,59.98,60.06,15750.0,49.7903,49.8233,49.5754,49.6415,15750.0
2018-06-25 14:30:00,60.05,60.05,59.64,59.81,22356.0,49.6332,49.6332,49.2943,49.4348,22356.0
2018-06-25 15:00:00,59.84,60.07,59.8,60.04,66630.0,49.4596,49.6497,49.4266,49.6249,66630.0
2018-06-25 15:30:00,60.04,60.36,59.96,60.11,138488.0,49.6249,49.8894,49.5588,49.6828,138488.0
2018-06-26 09:30:00,60.24,60.36,59.9,60.05,23801.0,49.7903,49.8894,49.5092,49.6332,23801.0
2018-06-26 10:00:00,60.03,60.29,59.96,60.0,16838.0,49.6167,49.8316,49.5588,49.5919,16838.0
2018-06-26 10:30:00,59.96,60.2,59.88,60.07,17860.0,49.5588,49.7572,49.4927,49.6497,17860.0
2018-06-26 11:00:00,60.11,60.25,60.04,60.12,10779.0,49.6828,49.7985,49.6249,49.6911,10779.0
2018-06-26 11:30:00,60.09,60.12,59.96,60.06,45286.0,49.6663,49.6911,49.5588,49.6415,45286.0
2018-06-26 12:00:00,60.16,60.23,60.08,60.12,9745.0,49.7241,49.782,49.658,49.6911,9745.0
2018-06-26 12:30:00,60.14,60.23,60.08,60.16,13280.0,49.7076,49.782,49.658,49.7241,13280.0
2018-06-26 13:00:00,60.23,60.42,60.21,60.41,17113.0,49.782,49.939,49.7655,49.9308,17113.0
2018-06-26 13:30:00,60.39,60.59,60.37,60.56,9646.0,49.9142,50.0795,49.8977,50.0547,9646.0
2018-06-26 14:00:00,60.55,60.61,60.39,60.46,11803.0,50.0465,50.0961,49.9142,49.9721,11803.0
2018-06-26 14:30:00,60.47,60.61,60.42,60.42,12978.0,49.9804,50.0961,49.939,49.939,12978.0
2018-06-26 15:00:00,60.44,60.49,60.4,60.44,20759.0,49.9556,49.9969,49.9225,49.9556,20759.0
2018-06-26 15:30:00,60.43,60.59,60.2,60.29,65134.0,49.9473,50.0795,49.7572,49.8316,65134.0
2018-06-27 09:30:00,60.45,60.63,59.45,60.57,43303.0,49.9638,50.1126,49.1373,50.063,43303.0
2018-06-27 10:00:00,60.64,60.94,60.63,60.88,25967.0,50.1209,50.3688,50.1126,50.3192,25967.0
2018-06-27 10:30:00,60.84,60.97,60.56,60.61,30242.0,50.2862,50.3936,50.0547,50.0961,30242.0
2018-06-27 11:00:00,60.61,60.78,60.52,60.63,24020.0,50.0961,50.2366,50.0217,50.1126,24020.0
2018-06-27 11:30:00,60.5,60.53,60.36,60.43,19607.0,50.0052,50.0299,49.8894,49.9473,19607.0
2018-06-27 12:00:00,60.43,60.55,60.32,60.34,8540.0,49.9473,50.0465,49.8564,49.8729,8540.0
2018-06-27 12:30:00,60.3,60.41,60.2,60.34,12726.0,49.8398,49.9308,49.7572,49.8729,12726.0
2018-06-27 13:00:00,60.29,60.37,60.19,60.28,13959.0,49.8316,49.8977,49.7489,49.8233,13959.0
2018-06-27 13:30:00,60.27,60.33,60.11,60.27,8092.0,49.8151,49.8646,49.6828,49.8151,8092.0
2018-06-27 14:00:00,60.27,60.27,59.97,60.05,13373.0,49.8151,49.8151,49.5671,49.6332,13373.0
2018-06-27 14:30:00,59.99,60.21,59.91,59.92,12442.0,49.5836,49.7655,49.5175,49.5258,12442.0
2018-06-27 15:00:00,59.95,60.16,59.93,60.16,26328.0,49.5506,49.7241,49.534,49.7241,26328.0
2018-06-27 15:30:00,60.16,60.29,59.98,60.0,78661.0,49.7241,49.8316,49.5754,49.5919,78661.0
2018-06-28 09:30:00,59.7,60.07,59.66,59.91,35599.0,49.3439,49.6497,49.3109,49.5175,35599.0
2018-06-28 10:00:00,60.04,60.19,59.88,60.17,26270.0,49.6249,49.7489,49.4927,49.7324,26270.0
2018-06-28 10:30:00,60.15,60.34,60.04,60.34,25220.0,49.7159,49.8729,49.6249,49.8729,25220.0
2018-06-28 11:00:00,60.35,60.43,60.12,60.2,23925.0,49.8812,49.9473,49.6911,49.7572,23925.0
2018-06-28 11:30:00,60.22,60.32,60.12,60.25,28923.0,49.7737,49.8564,49.6911,49.7985,28923.0
2018-06-28 12:00:00,60.28,60.39,60.14,60.22,21783.0,49.8233,49.9142,49.7076,49.7737,21783.0
2018-06-28 12:30:00,60.2,60.4,60.14,60.38,21145.0,49.7572,49.9225,49.7076,49.906,21145.0
2018-06-28 13:00:00,60.35,60.5,60.35,60.41,15559.0,49.8812,50.0052,49.8812,49.9308,15559.0
2018-06-28 13:30:00,60.38,60.48,60.33,60.39,10336.0,49.906,49.9886,49.8646,49.9142,10336.0
2018-06-28 14:00:00,60.37,60.46,60.29,60.3,43636.0,49.8977,49.9721,49.8316,49.8398,43636.0
2018-06-28 14:30:00,60.31,60.72,60.3,60.72,98057.0,49.8481,50.187,49.8398,50.187,98057.0
2018-06-28 15:00:00,60.7,60.7,60.54,60.55,31352.0,50.1705,50.1705,50.0382,50.0465,31352.0
2018-06-28 15:30:00,60.55,60.55,60.36,60.49,87247.0,50.0465,50.0465,49.8894,49.9969,87247.0
2018-06-29 09:30:00,60.9,61.61,60.42,61.57,57108.0,50.3358,50.9226,49.939,50.8895,57108.0
2018-06-29 10:00:00,61.54,61.72,61.36,61.36,25686.0,50.8647,51.0135,50.716,50.716,25686.0
2018-06-29 10:30:00,61.43,61.65,61.33,61.56,20414.0,50.7738,50.9557,50.6912,50.8813,20414.0
2018-06-29 11:00:00,61.51,61.58,61.38,61.5,14884.0,50.84,50.8978,50.7325,50.8317,14884.0
2018-06-29 11:30:00,61.47,61.47,61.28,61.29,15407.0,50.8069,50.8069,50.6498,50.6581,15407.0
2018-06-29 12:00:00,61.28,61.37,61.11,61.31,7607.0,50.6498,50.7242,50.5093,50.6746,7607.0
2018-06-29 12:30:00,61.32,61.32,61.07,61.09,9993.0,50.6829,50.6829,50.4763,50.4928,9993.0
2018-06-29 13:00:00,61.12,61.29,61.12,61.13,12070.0,50.5176,50.6581,50.5176,50.5259,12070.0
2018-06-29 13:30:00,61.11,61.25,61.08,61.17,13928.0,50.5093,50.6251,50.4845,50.5589,13928.0
2018-06-29 14:00:00,61.18,61.18,61.09,61.14,19183.0,50.5672,50.5672,50.4928,50.5341,19183.0
2018-06-29 14:30:00,61.13,61.16,61.02,61.05,19726.0,50.5259,50.5507,50.4349,50.4597,19726.0
2018-06-29 15:00:00,61.07,61.15,60.85,60.93,43479.0,50.4763,50.5424,50.2944,50.3606,43479.0
2018-06-29 15:30:00,60.92,60.93,60.67,60.72,139575.0,50.3523,50.3606,50.1457,50.187,139575.0
2018-07-02 09:30:00,60.08,60.08,59.71,60.08,55260.0,49.658,49.658,49.3522,49.658,55260.0
2018-07-02 10:00:00,60.17,60.35,60.03,60.29,10201.0,49.7324,49.8812,49.6167,49.8316,10201.0
2018-07-02 10:30:00,60.34,60.6,60.31,60.41,17258.0,49.8729,50.0878,49.8481,49.9308,17258.0
2018-07-02 11:00:00,60.5,60.6,60.29,60.33,18377.0,50.0052,50.0878,49.8316,49.8646,18377.0
2018-07-02 11:30:00,60.32,60.4,60.15,60.25,19918.0,49.8564,49.9225,49.7159,49.7985,19918.0
2018-07-02 12:00:00,60.22,60.27,60.05,60.2,13101.0,49.7737,49.8151,49.6332,49.7572,13101.0
2018-07-02 12:30:00,60.2,60.37,60.12,60.25,12997.0,49.7572,49.8977,49.6911,49.7985,12997.0
2018-07-02 13:00:00,60.27,60.46,60.21,60.36,12939.0,49.8151,49.9721,49.7655,49.8894,12939.0
2018-07-02 13:30:00,60.31,60.49,60.23,60.33,14300.0,49.8481,49.9969,49.782,49.8646,14300.0
2018-07-02 14:00:00,60.31,60.55,60.29,60.5,11779.0,49.8481,50.0465,49.8316,50.0052,11779.0
2018-07-02 14:30:00,60.51,60.57,60.36,60.38,13098.0,50.0134,50.063,49.8894,49.906,13098.0
2018-07-02 15:00:00,60.34,60.53,60.32,60.51,20550.0,49.8729,50.0299,49.8564,50.0134,20550.0
2018-07-02 15:30:00,60.49,60.66,60.35,60.6,65615.0,49.9969,50.1374,49.8812,50.0878,65615.0
2018-07-03 09:30:00,60.9,61.14,60.56,60.57,14267.0,50.3358,50.5341,50.0547,50.063,14267.0
2018-07-03 10:00:00,60.53,60.69,60.36,60.68,11348.0,50.0299,50.1622,49.8894,50.1539,11348.0
2018-07-03 10:30:00,60.62,60.73,60.5,60.69,15772.0,50.1043,50.1953,50.0052,50.1622,15772.0
2018-07-03 11:00:00,60.63,60.88,60.6,60.88,10692.0,50.1126,50.3192,50.0878,50.3192,10692.0
2018-07-03 11:30:00,60.82,60.94,60.65,60.65,16138.0,50.2696,50.3688,50.1291,50.1291,16138.0
2018-07-03 12:00:00,60.68,60.7,60.52,60.56,15419.0,50.1539,50.1705,50.0217,50.0547,15419.0
2018-07-03 12:30:00,60.56,60.77,60.28,60.43,50312.0,50.0547,50.2283,49.8233,49.9473,50312.0
2018-07-05 09:30:00,60.65,60.79,60.36,60.72,34141.0,50.1291,50.2448,49.8894,50.187,34141.0
2018-07-05 10:00:00,60.74,60.91,60.65,60.71,27049.0,50.2035,50.344,50.1291,50.1787,27049.0
2018-07-05 10:30:00,60.68,60.75,60.25,60.32,11523.0,50.1539,50.2118,49.7985,49.8564,11523.0
2018-07-05 11:00:00,60.28,60.34,60.04,60.22,20239.0,49.8233,49.8729,49.6249,49.7737,20239.0
2018-07-05 11:30:00,60.2,60.55,60.2,60.38,16534.0,49.7572,50.0465,49.7572,49.906,16534.0
2018-07-05 12:00:00,60.38,60.52,60.33,60.5,12578.0,49.906,50.0217,49.8646,50.0052,12578.0
2018-07-05 12:30:00,60.5,60.59,60.45,60.55,6200.0,50.0052,50.0795,49.9638,50.0465,6200.0
2018-07-05 13:00:00,60.57,60.74,60.56,60.71,6056.0,50.063,50.2035,50.0547,50.1787,6056.0
2018-07-05 13:30:00,60.69,60.73,60.62,60.7,3100.0,50.1622,50.1953,50.1043,50.1705,3100.0
2018-07-05 14:00:00,60.66,60.68,60.38,60.52,25652.0,50.1374,50.1539,49.906,50.0217,25652.0
2018-07-05 14:30:00,60.55,60.64,60.51,60.57,6850.0,50.0465,50.1209,50.0134,50.063,6850.0
2018-07-05 15:00:00,60.56,60.65,60.55,60.6,13505.0,50.0547,50.1291,50.0465,50.0878,13505.0
2018-07-05 15:30:00,60.56,60.6,60.42,60.6,97056.0,50.0547,50.0878,49.939,50.0878,97056.0
2018-07-06 09:30:00,60.47,60.47,59.87,60.37,30659.0,49.9804,49.9804,49.4844,49.8977,30659.0
2018-07-06 10:00:00,60.36,60.52,60.22,60.52,75293.0,49.8894,50.0217,49.7737,50.0217,75293.0
2018-07-06 10:30:00,60.47,60.54,60.33,60.39,13562.0,49.9804,50.0382,49.8646,49.9142,13562.0
2018-07-06 11:00:00,60.38,60.56,60.26,60.4,19075.0,49.906,50.0547,49.8068,49.9225,19075.0
2018-07-06 11:30:00,60.39,60.71,60.31,60.55,57528.0,49.9142,50.1787,49.8481,50.0465,57528.0
2018-07-06 12:00:00,60.56,60.75,60.56,60.65,13422.0,50.0547,50.2118,50.0547,50.1291,13422.0
2018-07-06 12:30:00,60.62,60.85,60.57,60.65,32047.0,50.1043,50.2944,50.063,50.1291,32047.0
2018-07-06 13:00:00,60.66,60.9,60.66,60.9,29081.0,50.1374,50.3358,50.1374,50.3358,29081.0
2018-07-06 13:30:00,60.91,61.04,60.91,60.94,38702.0,50.344,50.4515,50.344,50.3688,38702.0
2018-07-06 14:00:00,60.94,60.96,60.91,60.93,9624.0,50.3688,50.3854,50.344,50.3606,9624.0
2018-07-06 14:30:00,60.91,60.96,60.82,60.95,17464.0,50.344,50.3854,50.2696,50.3771,17464.0
2018-07-06 15:00:00,60.95,60.99,60.9,60.93,16013.0,50.3771,50.4102,50.3358,50.3606,16013.0
2018-07-06 15:30:00,60.93,61.05,60.9,60.93,131654.0,50.3606,50.4597,50.3358,50.3606,131654.0
2018-07-09 09:30:00,61.34,62.43,61.01,62.28,28085.0,50.6994,51.6004,50.4267,51.4764,28085.0
2018-07-09 10:00:00,62.31,62.81,62.11,62.68,26149.0,51.5012,51.9144,51.3359,51.807,26149.0
2018-07-09 10:30:00,62.67,63.04,62.64,62.88,20087.0,51.7987,52.1045,51.7739,51.9723,20087.0
2018-07-09 11:00:00,62.89,62.95,62.6,62.79,17397.0,51.9806,52.0302,51.7409,51.8979,17397.0
2018-07-09 11:30:00,62.72,62.96,62.72,62.96,18109.0,51.8401,52.0384,51.8401,52.0384,18109.0
2018-07-09 12:00:00,62.98,63.03,62.85,62.89,12112.0,52.055,52.0963,51.9475,51.9806,12112.0
2018-07-09 12:30:00,62.9,62.98,62.85,62.95,8700.0,51.9888,52.055,51.9475,52.0302,8700.0
2018-07-09 13:00:00,62.95,62.96,62.81,62.93,12396.0,52.0302,52.0384,51.9144,52.0136,12396.0
2018-07-09 13:30:00,62.94,63.08,62.93,63.07,21854.0,52.0219,52.1376,52.0136,52.1293,21854.0
2018-07-09 14:00:00,63.11,63.14,63.03,63.1,14088.0,52.1624,52.1872,52.0963,52.1541,14088.0
2018-07-09 14:30:00,63.1,63.32,63.05,63.13,18652.0,52.1541,52.336,52.1128,52.1789,18652.0
2018-07-09 15:00:00,63.13,63.31,63.13,63.18,24242.0,52.1789,52.3277,52.1789,52.2203,24242.0
2018-07-09 15:30:00,63.18,63.35,63.09,63.14,119039.0,52.2203,52.3608,52.1459,52.1872,119039.0
2018-07-10 09:30:00,63.39,63.59,62.53,62.65,62151.0,52.3938,52.5591,51.683,51.7822,62151.0
2018-07-10 10:00:00,62.71,63.11,62.61,62.94,27543.0,51.8318,52.1624,51.7491,52.0219,27543.0
2018-07-10 10:30:00,62.91,63.05,62.71,62.9,39350.0,51.9971,52.1128,51.8318,51.9888,39350.0
2018-07-10 11:00:00,62.89,63.01,62.76,62.81,36741.0,51.9806,52.0797,51.8731,51.9144,36741.0
2018-07-10 11:30:00,62.72,62.85,62.46,62.56,21945.0,51.8401,51.9475,51.6252,51.7078,21945.0
2018-07-10 12:00:00,62.54,62.65,62.44,62.49,14393.0,51.6913,51.7822,51.6086,51.65,14393.0
2018-07-10 12:30:00,62.5,62.55,62.25,62.5,10572.0,51.6582,51.6995,51.4516,51.6582,10572.0
2018-07-10 13:00:00,62.52,62.54,62.35,62.39,12220.0,51.6747,51.6913,51.5342,51.5673,12220.0
2018-07-10 13:30:00,62.39,62.41,62.14,62.39,13943.0,51.5673,51.5838,51.3607,51.5673,13943.0
2018-07-10 14:00:00,62.39,62.48,62.3,62.47,18087.0,51.5673,51.6417,51.4929,51.6334,18087.0
2018-07-10 14:30:00,62.46,62.61,62.38,62.53,23172.0,51.6252,51.7491,51.559,51.683,23172.0
2018-07-10 15:00:00,62.53,62.54,62.36,62.43,19629.0,51.683,51.6913,51.5425,51.6004,19629.0
2018-07-10 15:30:00,62.46,62.66,62.42,62.66,80578.0,51.6252,51.7905,51.5921,51.7905,80578.0
2018-07-11 09:30:00,56.36,61.77,56.36,60.42,73149.0,46.5833,51.0548,46.5833,49.939,73149.0
2018-07-11 10:00:00,60.42,60.57,60.19,60.41,25966.0,49.939,50.063,49.7489,49.9308,25966.0
2018-07-11 10:30:00,60.38,60.58,60.24,60.34,33478.0,49.906,50.0713,49.7903,49.8729,33478.0
2018-07-11 11:00:00,60.29,60.42,60.21,60.24,23747.0,49.8316,49.939,49.7655,49.7903,23747.0
2018-07-11 11:30:00,60.22,60.38,60.18,60.36,55924.0,49.7737,49.906,49.7407,49.8894,55924.0
2018-07-11 12:00:00,60.36,60.61,60.34,60.54,27155.0,49.8894,50.0961,49.8729,50.0382,27155.0
2018-07-11 12:30:00,60.52,60.66,60.25,60.3,22995.0,50.0217,50.1374,49.7985,49.8398,22995.0
2018-07-11 13:00:00,60.27,60.33,60.2,60.29,10557.0,49.8151,49.8646,49.7572,49.8316,10557.0
2018-07-11 13:30:00,60.27,60.3,60.01,60.02,10265.0,49.8151,49.8398,49.6002,49.6084,10265.0
2018-07-11 14:00:00,60.01,60.11,59.8,59.97,22315.0,49.6002,49.6828,49.4266,49.5671,22315.0
2018-07-11 14:30:00,59.97,60.04,59.93,59.96,46244.0,49.5671,49.6249,49.534,49.5588,46244.0
2018-07-11 15:00:00,59.97,60.11,59.93,60.06,45691.0,49.5671,49.6828,49.534,49.6415,45691.0
2018-07-11 15:30:00,60.07,60.51,60.06,60.23,170358.0,49.6497,50.0134,49.6415,49.782,170358.0
2018-07-12 09:30:00,60.74,60.94,60.04,60.2,44691.0,50.2035,50.3688,49.6249,49.7572,44691.0
2018-07-12 10:00:00,60.27,60.53,60.27,60.46,46754.0,49.8151,50.0299,49.8151,49.9721,46754.0
2018-07-12 10:30:00,60.51,60.63,60.29,60.46,27172.0,50.0134,50.1126,49.8316,49.9721,27172.0
2018-07-12 11:00:00,60.47,60.6,60.32,60.58,34662.0,49.9804,50.0878,49.8564,50.0713,34662.0
2018-07-12 11:30:00,60.58,60.74,60.38,60.43,36106.0,50.0713,50.2035,49.906,49.9473,36106.0
2018-07-12 12:00:00,60.44,60.57,60.1,60.27,32914.0,49.9556,50.063,49.6745,49.8151,32914.0
2018-07-12 12:30:00,60.26,60.58,60.24,60.52,32171.0,49.8068,50.0713,49.7903,50.0217,32171.0
2018-07-12 13:00:00,60.51,60.59,60.37,60.43,26569.0,50.0134,50.0795,49.8977,49.9473,26569.0
2018-07-12 13:30:00,60.43,60.52,60.21,60.44,39821.0,49.9473,50.0217,49.7655,49.9556,39821.0
2018-07-12 14:00:00,60.45,60.53,60.25,60.4,26567.0,49.9638,50.0299,49.7985,49.9225,26567.0
2018-07-12 14:30:00,60.39,60.4,60.24,60.3,33435.0,49.9142,49.9225,49.7903,49.8398,33435.0
2018-07-12 15:00:00,60.31,60.46,60.12,60.21,59688.0,49.8481,49.9721,49.6911,49.7655,59688.0
2018-07-12 15:30:00,60.21,60.25,59.98,60.05,153500.0,49.7655,49.7985,49.5754,49.6332,153500.0
2018-07-13 09:30:00,60.17,60.2,59.8,59.94,31047.0,49.7324,49.7572,49.4266,49.5423,31047.0
2018-07-13 10:00:00,59.91,60.0,59.51,59.51,61693.0,49.5175,49.5919,49.1869,49.1869,61693.0
2018-07-13 10:30:00,59.54,59.9,59.44,59.83,51998.0,49.2117,49.5092,49.129,49.4514,51998.0
2018-07-13 11:00:00,59.84,60.17,59.84,60.06,26577.0,49.4596,49.7324,49.4596,49.6415,26577.0
2018-07-13 11:30:00,60.01,60.12,59.82,59.84,58058.0,49.6002,49.6911,49.4431,49.4596,58058.0
2018-07-13 12:00:00,59.88,59.94,59.58,59.65,22105.0,49.4927,49.5423,49.2447,49.3026,22105.0
2018-07-13 12:30:00,59.65,60.01,59.6,60.0,27132.0,49.3026,49.6002,49.2613,49.5919,27132.0
2018-07-13 13:00:00,60.0,60.04,59.87,60.02,57847.0,49.5919,49.6249,49.4844,49.6084,57847.0
2018-07-13 13:30:00,60.0,60.11,59.89,60.11,16442.0,49.5919,49.6828,49.501,49.6828,16442.0
2018-07-13 14:00:00,60.1,60.21,60.07,60.21,30295.0,49.6745,49.7655,49.6497,49.7655,30295.0
2018-07-13 14:30:00,60.21,60.47,60.14,60.33,29703.0,49.7655,49.9804,49.7076,49.8646,29703.0
2018-07-13 15:00:00,60.33,60.45,60.31,60.33,36908.0,49.8646,49.9638,49.8481,49.8646,36908.0
2018-07-13 15:30:00,60.3,60.55,60.26,60.37,112639.0,49.8398,50.0465,49.8068,49.8977,112639.0
2018-07-16 09:30:00,60.34,60.54,59.96,60.24,20102.0,49.8729,50.0382,49.5588,49.7903,20102.0
2018-07-16 10:00:00,60.24,60.25,59.57,59.66,22461.0,49.7903,49.7985,49.2365,49.3109,22461.0
2018-07-16 10:30:00,59.64,59.7,59.16,59.2,20959.0,49.2943,49.3439,48.8976,48.9307,20959.0
2018-07-16 11:00:00,59.16,59.52,59.16,59.43,14352.0,48.8976,49.1952,48.8976,49.1208,14352.0
2018-07-16 11:30:00,59.45,59.52,59.1,59.3,16821.0,49.1373,49.1952,48.848,49.0133,16821.0
2018-07-16 12:00:00,59.3,59.3,59.09,59.15,18227.0,49.0133,49.0133,48.8397,48.8893,18227.0
2018-07-16 12:30:00,59.17,59.19,58.94,59.02,14122.0,48.9059,48.9224,48.7158,48.7819,14122.0
2018-07-16 13:00:00,59.06,59.1,58.99,59.02,10346.0,48.8149,48.848,48.7571,48.7819,10346.0
2018-07-16 13:30:00,59.02,59.15,58.99,59.05,24040.0,48.7819,48.8893,48.7571,48.8067,24040.0
2018-07-16 14:00:00,59.05,59.17,58.82,58.84,80124.0,48.8067,48.9059,48.6166,48.6331,80124.0
2018-07-16 14:30:00,58.83,58.83,58.52,58.52,36526.0,48.6248,48.6248,48.3686,48.3686,36526.0
2018-07-16 15:00:00,58.52,58.57,58.47,58.54,31762.0,48.3686,48.4099,48.3273,48.3852,31762.0
2018-07-16 15:30:00,58.54,58.71,58.54,58.59,197843.0,48.3852,48.5257,48.3852,48.4265,197843.0
2018-07-17 09:30:00,58.2,58.84,57.99,58.84,32637.0,48.1041,48.6331,47.9306,48.6331,32637.0
2018-07-17 10:00:00,58.86,59.09,58.74,58.87,16135.0,48.6496,48.8397,48.5505,48.6579,16135.0
2018-07-17 10:30:00,58.85,59.01,58.75,58.95,18744.0,48.6414,48.7736,48.5587,48.724,18744.0
2018-07-17 11:00:00,58.99,59.29,58.86,59.21,21903.0,48.7571,49.0051,48.6496,48.9389,21903.0
2018-07-17 11:30:00,59.23,59.36,59.17,59.25,17066.0,48.9555,49.0629,48.9059,48.972,17066.0
2018-07-17 12:00:00,59.22,59.22,58.97,59.06,14749.0,48.9472,48.9472,48.7406,48.8149,14749.0
2018-07-17 12:30:00,59.07,59.24,59.03,59.18,13673.0,48.8232,48.9637,48.7902,48.9141,13673.0
2018-07-17 13:00:00,59.18,59.26,59.1,59.12,13649.0,48.9141,48.9803,48.848,48.8645,13649.0
2018-07-17 13:30:00,59.12,59.14,59.02,59.09,11958.0,48.8645,48.8811,48.7819,48.8397,11958.0
2018-07-17 14:00:00,59.1,59.44,59.02,59.42,133660.0,48.848,49.129,48.7819,49.1125,133660.0
2018-07-17 14:30:00,59.41,59.55,59.4,59.42,23938.0,49.1042,49.2199,49.096,49.1125,23938.0
2018-07-17 15:00:00,59.42,59.63,59.41,59.53,26726.0,49.1125,49.2861,49.1042,49.2034,26726.0
2018-07-17 15:30:00,59.51,59.55,59.41,59.42,94506.0,49.1869,49.2199,49.1042,49.1125,94506.0
2018-07-18 09:30:00,59.11,59.56,58.61,59.45,85943.0,48.8563,49.2282,48.443,49.1373,85943.0
2018-07-18 10:00:00,59.42,59.67,59.15,59.3,35218.0,49.1125,49.3191,48.8893,49.0133,35218.0
2018-07-18 10:30:00,59.22,59.55,59.09,59.4,30428.0,48.9472,49.2199,48.8397,49.096,30428.0
2018-07-18 11:00:00,59.43,59.78,59.43,59.78,21621.0,49.1208,49.4101,49.1208,49.4101,21621.0
2018-07-18 11:30:00,59.8,59.95,59.7,59.87,22153.0,49.4266,49.5506,49.3439,49.4844,22153.0
2018-07-18 12:00:00,59.89,60.12,59.81,60.04,30281.0,49.501,49.6911,49.4348,49.6249,30281.0
2018-07-18 12:30:00,60.04,60.07,59.92,60.01,50682.0,49.6249,49.6497,49.5258,49.6002,50682.0
2018-07-18 13:00:00,60.02,60.06,59.94,59.99,64254.0,49.6084,49.6415,49.5423,49.5836,64254.0
2018-07-18 13:30:00,59.99,60.06,59.94,60.0,39466.0,49.5836,49.6415,49.5423,49.5919,39466.0
2018-07-18 14:00:00,60.0,60.18,59.98,60.15,21735.0,49.5919,49.7407,49.5754,49.7159,21735.0
2018-07-18 14:30:00,60.16,60.24,60.12,60.19,30248.0,49.7241,49.7903,49.6911,49.7489,30248.0
2018-07-18 15:00:00,60.18,60.19,60.08,60.15,26901.0,49.7407,49.7489,49.658,49.7159,26901.0
2018-07-18 15:30:00,60.15,60.3,60.05,60.19,179836.0,49.7159,49.8398,49.6332,49.7489,179836.0
2018-07-19 09:30:00,60.12,60.14,59.48,59.57,22020.0,49.6911,49.7076,49.1621,49.2365,22020.0
2018-07-19 10:00:00,59.61,59.81,59.6,59.62,7190.0,49.2695,49.4348,49.2613,49.2778,7190.0
2018-07-19 10:30:00,59.66,59.94,59.57,59.9,17658.0,49.3109,49.5423,49.2365,49.5092,17658.0
2018-07-19 11:00:00,59.79,59.96,59.77,59.89,10367.0,49.4183,49.5588,49.4018,49.501,10367.0
2018-07-19 11:30:00,59.9,60.08,59.78,59.84,16373.0,49.5092,49.658,49.4101,49.4596,16373.0
2018-07-19 12:00:00,59.87,60.05,59.81,60.04,8997.0,49.4844,49.6332,49.4348,49.6249,8997.0
2018-07-19 12:30:00,60.05,60.34,60.03,60.32,12685.0,49.6332,49.8729,49.6167,49.8564,12685.0
2018-07-19 13:00:00,60.26,60.52,60.1,60.52,15444.0,49.8068,50.0217,49.6745,50.0217,15444.0
2018-07-19 13:30:00,60.48,60.66,60.44,60.62,13407.0,49.9886,50.1374,49.9556,50.1043,13407.0
2018-07-19 14:00:00,60.61,60.71,60.61,60.71,11167.0,50.0961,50.1787,50.0961,50.1787,11167.0
2018-07-19 14:30:00,60.71,60.76,60.65,60.65,12531.0,50.1787,50.2201,50.1291,50.1291,12531.0
2018-07-19 15:00:00,60.68,60.7,60.56,60.56,15511.0,50.1539,50.1705,50.0547,50.0547,15511.0
2018-07-19 15:30:00,60.55,60.62,60.34,60.43,90450.0,50.0465,50.1043,49.8729,49.9473,90450.0
2018-07-20 09:30:00,59.98,59.98,59.33,59.76,39771.0,49.5754,49.5754,49.0381,49.3935,39771.0
2018-07-20 10:00:00,59.74,59.76,59.32,59.54,27207.0,49.377,49.3935,49.0298,49.2117,27207.0
2018-07-20 10:30:00,59.43,59.54,59.32,59.46,20914.0,49.1208,49.2117,49.0298,49.1456,20914.0
2018-07-20 11:00:00,59.42,59.65,59.27,59.52,32787.0,49.1125,49.3026,48.9885,49.1952,32787.0
2018-07-20 11:30:00,59.58,59.8,59.55,59.77,14309.0,49.2447,49.4266,49.2199,49.4018,14309.0
2018-07-20 12:00:00,59.75,59.93,59.74,59.85,29952.0,49.3853,49.534,49.377,49.4679,29952.0
2018-07-20 12:30:00,59.81,59.95,59.77,59.83,21447.0,49.4348,49.5506,49.4018,49.4514,21447.0
2018-07-20 13:00:00,59.85,59.86,59.68,59.71,14749.0,49.4679,49.4762,49.3274,49.3522,14749.0
2018-07-20 13:30:00,59.69,59.85,59.69,59.76,17534.0,49.3357,49.4679,49.3357,49.3935,17534.0
2018-07-20 14:00:00,59.76,59.8,59.5,59.51,20696.0,49.3935,49.4266,49.1786,49.1869,20696.0
2018-07-20 14:30:00,59.53,59.6,59.45,59.51,16739.0,49.2034,49.2613,49.1373,49.1869,16739.0
2018-07-20 15:00:00,59.51,59.58,59.42,59.49,41348.0,49.1869,49.2447,49.1125,49.1704,41348.0
2018-07-20 15:30:00,59.48,59.53,59.31,59.34,130094.0,49.1621,49.2034,49.0216,49.0464,130094.0
2018-07-23 09:30:00,58.99,59.11,58.4,59.09,40021.0,48.7571,48.8563,48.2694,48.8397,40021.0
2018-07-23 10:00:00,59.12,59.16,58.66,58.82,37525.0,48.8645,48.8976,48.4843,48.6166,37525.0
2018-07-23 10:30:00,58.78,59.01,58.76,58.97,21123.0,48.5835,48.7736,48.567,48.7406,21123.0
2018-07-23 11:00:00,58.96,59.0,58.81,58.85,13690.0,48.7323,48.7654,48.6083,48.6414,13690.0
2018-07-23 11:30:00,58.84,59.15,58.84,59.15,22670.0,48.6331,48.8893,48.6331,48.8893,22670.0
2018-07-23 12:00:00,59.15,59.4,59.08,59.38,30066.0,48.8893,49.096,48.8315,49.0794,30066.0
2018-07-23 12:30:00,59.38,59.46,59.29,59.43,18528.0,49.0794,49.1456,49.0051,49.1208,18528.0
2018-07-23 13:00:00,59.46,59.48,59.23,59.27,19618.0,49.1456,49.1621,48.9555,48.9885,19618.0
2018-07-23 13:30:00,59.27,59.36,59.27,59.32,13418.0,48.9885,49.0629,48.9885,49.0298,13418.0
2018-07-23 14:00:00,59.32,59.37,59.23,59.25,19543.0,49.0298,49.0712,48.9555,48.972,19543.0
2018-07-23 14:30:00,59.24,59.26,59.11,59.11,26824.0,48.9637,48.9803,48.8563,48.8563,26824.0
2018-07-23 15:00:00,59.1,59.19,59.06,59.06,25706.0,48.848,48.9224,48.8149,48.8149,25706.0
2018-07-23 15:30:00,59.07,59.16,59.03,59.09,158017.0,48.8232,48.8976,48.7902,48.8397,158017.0
2018-07-24 09:30:00,59.51,59.91,59.18,59.39,49989.0,49.1869,49.5175,48.9141,49.0877,49989.0
2018-07-24 10:00:00,59.27,59.72,58.94,59.6,58580.0,48.9885,49.3605,48.7158,49.2613,58580.0
2018-07-24 10:30:00,59.6,60.82,59.56,60.81,116158.0,49.2613,50.2696,49.2282,50.2614,116158.0
2018-07-24 11:00:00,60.73,60.91,59.73,60.24,195870.0,50.1953,50.344,49.3687,49.7903,195870.0
2018-07-24 11:30:00,60.23,60.31,60.0,60.09,79937.0,49.782,49.8481,49.5919,49.6663,79937.0
2018-07-24 12:00:00,60.08,60.22,60.08,60.13,42422.0,49.658,49.7737,49.658,49.6993,42422.0
2018-07-24 12:30:00,60.1,60.27,59.97,60.02,50493.0,49.6745,49.8151,49.5671,49.6084,50493.0
2018-07-24 13:00:00,60.04,60.09,59.87,59.87,28398.0,49.6249,49.6663,49.4844,49.4844,28398.0
2018-07-24 13:30:00,59.87,59.96,59.7,59.83,30553.0,49.4844,49.5588,49.3439,49.4514,30553.0
2018-07-24 14:00:00,59.79,59.82,59.4,59.45,42387.0,49.4183,49.4431,49.096,49.1373,42387.0
2018-07-24 14:30:00,59.45,59.48,59.33,59.39,39642.0,49.1373,49.1621,49.0381,49.0877,39642.0
2018-07-24 15:00:00,59.39,59.47,59.37,59.43,52326.0,49.0877,49.1538,49.0712,49.1208,52326.0
2018-07-24 15:30:00,59.43,59.59,59.42,59.48,212809.0,49.1208,49.253,49.1125,49.1621,212809.0
2018-07-25 09:30:00,59.48,59.69,59.09,59.37,66646.0,49.1621,49.3357,48.8397,49.0712,66646.0
2018-07-25 10:00:00,59.35,59.48,58.73,59.06,93120.0,49.0546,49.1621,48.5422,48.8149,93120.0
2018-07-25 10:30:00,59.08,59.1,58.58,58.58,40255.0,48.8315,48.848,48.4182,48.4182,40255.0
2018-07-25 11:00:00,58.59,58.62,58.18,58.58,237711.0,48.4265,48.4513,48.0876,48.4182,237711.0
2018-07-25 11:30:00,58.62,58.69,58.34,58.43,21718.0,48.4513,48.5091,48.2198,48.2942,21718.0
2018-07-25 12:00:00,58.46,58.49,58.21,58.38,50261.0,48.319,48.3438,48.1124,48.2529,50261.0
2018-07-25 12:30:00,58.37,58.48,58.35,58.48,20411.0,48.2446,48.3356,48.2281,48.3356,20411.0
2018-07-25 13:00:00,58.49,58.53,58.44,58.45,26648.0,48.3438,48.3769,48.3025,48.3108,26648.0
2018-07-25 13:30:00,58.43,58.65,58.43,58.61,35511.0,48.2942,48.4761,48.2942,48.443,35511.0
2018-07-25 14:00:00,58.6,58.74,58.58,58.65,23083.0,48.4347,48.5505,48.4182,48.4761,23083.0
2018-07-25 14:30:00,58.64,58.69,58.53,58.57,27256.0,48.4678,48.5091,48.3769,48.4099,27256.0
2018-07-25 15:00:00,58.57,58.58,58.46,58.54,42539.0,48.4099,48.4182,48.319,48.3852,42539.0
2018-07-25 15:30:00,58.55,59.89,58.48,59.48,338094.0,48.3934,49.501,48.3356,49.1621,338094.0
2018-07-26 09:30:00,60.05,61.78,59.83,61.73,195330.0,49.6332,51.0631,49.4514,51.0218,195330.0
2018-07-26 10:00:00,61.72,61.77,60.9,61.18,54588.0,51.0135,51.0548,50.3358,50.5672,54588.0
2018-07-26 10:30:00,61.17,61.49,61.12,61.48,25725.0,50.5589,50.8234,50.5176,50.8152,25725.0
2018-07-26 11:00:00,61.5,61.61,61.27,61.6,100152.0,50.8317,50.9226,50.6416,50.9143,100152.0
2018-07-26 11:30:00,61.59,61.78,61.48,61.55,42286.0,50.9061,51.0631,50.8152,50.873,42286.0
2018-07-26 12:00:00,61.55,61.72,61.47,61.66,39299.0,50.873,51.0135,50.8069,50.9639,39299.0
2018-07-26 12:30:00,61.65,61.65,61.26,61.34,17206.0,50.9557,50.9557,50.6333,50.6994,17206.0
2018-07-26 13:00:00,61.35,61.6,61.23,61.36,35350.0,50.7077,50.9143,50.6085,50.716,35350.0
2018-07-26 13:30:00,61.36,61.45,61.3,61.41,54909.0,50.716,50.7904,50.6664,50.7573,54909.0
2018-07-26 14:00:00,61.41,61.56,61.29,61.34,26519.0,50.7573,50.8813,50.6581,50.6994,26519.0
2018-07-26 14:30:00,61.32,61.43,61.21,61.26,30647.0,50.6829,50.7738,50.592,50.6333,30647.0
2018-07-26 15:00:00,61.26,61.27,61.08,61.11,37758.0,50.6333,50.6416,50.4845,50.5093,37758.0
2018-07-26 15:30:00,61.11,61.28,60.84,60.95,149852.0,50.5093,50.6498,50.2862,50.3771,149852.0
2018-07-27 09:30:00,61.24,61.83,61.21,61.52,83383.0,50.6168,51.1044,50.592,50.8482,83383.0
2018-07-27 10:00:00,61.52,61.64,61.27,61.27,65333.0,50.8482,50.9474,50.6416,50.6416,65333.0
2018-07-27 10:30:00,61.23,61.32,60.83,60.83,10485.0,50.6085,50.6829,50.2779,50.2779,10485.0
2018-07-27 11:00:00,60.91,60.92,60.58,60.75,22565.0,50.344,50.3523,50.0713,50.2118,22565.0
2018-07-27 11:30:00,60.69,60.86,60.67,60.67,12179.0,50.1622,50.3027,50.1457,50.1457,12179.0
2018-07-27 12:00:00,60.64,60.76,60.57,60.68,22633.0,50.1209,50.2201,50.063,50.1539,22633.0
2018-07-27 12:30:00,60.63,60.71,60.56,60.68,22736.0,50.1126,50.1787,50.0547,50.1539,22736.0
2018-07-27 13:00:00,60.64,60.79,60.52,60.77,10718.0,50.1209,50.2448,50.0217,50.2283,10718.0
2018-07-27 13:30:00,60.74,60.83,60.65,60.79,7432.0,50.2035,50.2779,50.1291,50.2448,7432.0
2018-07-27 14:00:00,60.81,60.87,60.73,60.73,18727.0,50.2614,50.311,50.1953,50.1953,18727.0
2018-07-27 14:30:00,60.75,60.84,60.71,60.77,13283.0,50.2118,50.2862,50.1787,50.2283,13283.0
2018-07-27 15:00:00,60.78,61.0,60.78,60.84,19807.0,50.2366,50.4184,50.2366,50.2862,19807.0
2018-07-27 15:30:00,60.83,61.0,60.82,60.97,74615.0,50.2779,50.4184,50.2696,50.3936,74615.0
2018-07-30 09:30:00,61.21,61.63,60.7,61.55,39106.0,50.592,50.9391,50.1705,50.873,39106.0
2018-07-30 10:00:00,61.51,61.67,61.03,61.64,62481.0,50.84,50.9722,50.4432,50.9474,62481.0
2018-07-30 10:30:00,61.65,61.66,61.34,61.5,36893.0,50.9557,50.9639,50.6994,50.8317,36893.0
2018-07-30 11:00:00,61.49,61.49,61.17,61.23,65332.0,50.8234,50.8234,50.5589,50.6085,65332.0
2018-07-30 11:30:00,61.19,61.19,60.94,61.09,43352.0,50.5755,50.5755,50.3688,50.4928,43352.0
2018-07-30 12:00:00,61.1,61.32,60.99,60.99,52815.0,50.5011,50.6829,50.4102,50.4102,52815.0
2018-07-30 12:30:00,61.06,61.21,60.96,61.04,45039.0,50.468,50.592,50.3854,50.4515,45039.0
2018-07-30 13:00:00,61.03,61.32,60.91,61.32,94430.0,50.4432,50.6829,50.344,50.6829,94430.0
2018-07-30 13:30:00,61.3,61.34,60.94,61.09,26879.0,50.6664,50.6994,50.3688,50.4928,26879.0
2018-07-30 14:00:00,61.11,61.11,60.84,60.85,22882.0,50.5093,50.5093,50.2862,50.2944,22882.0
2018-07-30 14:30:00,60.84,60.86,60.65,60.65,36971.0,50.2862,50.3027,50.1291,50.1291,36971.0
2018-07-30 15:00:00,60.65,60.71,60.34,60.36,38887.0,50.1291,50.1787,49.8729,49.8894,38887.0
2018-07-30 15:30:00,60.37,60.51,59.91,60.26,197167.0,49.8977,50.0134,49.5175,49.8068,197167.0
2018-07-31 09:30:00,61.06,62.79,59.55,61.95,97404.0,50.468,51.8979,49.2199,51.2036,97404.0
2018-07-31 10:00:00,61.94,62.68,61.77,62.11,77787.0,51.1954,51.807,51.0548,51.3359,77787.0
2018-07-31 10:30:00,62.08,63.67,62.05,62.23,43874.0,51.3111,52.6253,51.2863,51.4351,43874.0
2018-07-31 11:00:00,62.37,62.91,62.22,62.29,42092.0,51.5508,51.9971,51.4268,51.4846,42092.0
2018-07-31 11:30:00,62.29,62.8,62.27,62.61,36614.0,51.4846,51.9062,51.4681,51.7491,36614.0
2018-07-31 12:00:00,62.64,63.07,62.5,62.81,36300.0,51.7739,52.1293,51.6582,51.9144,36300.0
2018-07-31 12:30:00,62.82,63.03,62.7,63.02,32694.0,51.9227,52.0963,51.8235,52.088,32694.0
2018-07-31 13:00:00,63.03,63.63,63.02,63.5,54323.0,52.0963,52.5922,52.088,52.4847,54323.0
2018-07-31 13:30:00,63.52,63.54,62.81,62.95,45024.0,52.5013,52.5178,51.9144,52.0302,45024.0
2018-07-31 14:00:00,62.94,63.0,62.81,62.95,28905.0,52.0219,52.0715,51.9144,52.0302,28905.0
2018-07-31 14:30:00,62.92,63.06,62.7,63.06,33888.0,52.0054,52.1211,51.8235,52.1211,33888.0
2018-07-31 15:00:00,63.04,63.28,63.03,63.26,57906.0,52.1045,52.3029,52.0963,52.2864,57906.0
2018-07-31 15:30:00,63.26,63.26,62.78,63.01,257693.0,52.2864,52.2864,51.8896,52.0797,257693.0
2018-08-01 09:30:00,62.72,63.59,61.51,62.05,81265.0,51.8401,52.5591,50.84,51.2863,81265.0
2018-08-01 10:00:00,62.15,62.75,62.1,62.43,62929.0,51.3689,51.8648,51.3276,51.6004,62929.0
2018-08-01 10:30:00,62.39,62.71,62.33,62.38,45085.0,51.5673,51.8318,51.5177,51.559,45085.0
2018-08-01 11:00:00,62.37,62.39,61.65,61.72,67187.0,51.5508,51.5673,50.9557,51.0135,67187.0
2018-08-01 11:30:00,61.66,61.69,61.38,61.69,44085.0,50.9639,50.9887,50.7325,50.9887,44085.0
2018-08-01 12:00:00,61.64,61.76,61.43,61.43,26310.0,50.9474,51.0466,50.7738,50.7738,26310.0
2018-08-01 12:30:00,61.43,61.63,61.38,61.6,26260.0,50.7738,50.9391,50.7325,50.9143,26260.0
2018-08-01 13:00:00,61.63,61.83,61.63,61.69,26230.0,50.9391,51.1044,50.9391,50.9887,26230.0
2018-08-01 13:30:00,61.69,61.69,61.44,61.47,35918.0,50.9887,50.9887,50.7821,50.8069,35918.0
2018-08-01 14:00:00,61.44,61.54,61.37,61.47,47716.0,50.7821,50.8647,50.7242,50.8069,47716.0
2018-08-01 14:30:00,61.47,61.67,61.4,61.65,52475.0,50.8069,50.9722,50.749,50.9557,52475.0
2018-08-01 15:00:00,61.64,61.73,61.32,61.46,51532.0,50.9474,51.0218,50.6829,50.7986,51532.0
2018-08-01 15:30:00,61.47,61.68,61.46,61.6,141127.0,50.8069,50.9805,50.7986,50.9143,141127.0
2018-08-02 09:30:00,61.1,61.73,60.39,61.66,54626.0,50.5011,51.0218,49.9142,50.9639,54626.0
2018-08-02 10:00:00,61.66,61.92,61.36,61.91,31484.0,50.9639,51.1788,50.716,51.1706,31484.0
2018-08-02 10:30:00,61.9,61.92,61.62,61.72,31217.0,51.1623,51.1788,50.9309,51.0135,31217.0
2018-08-02 11:00:00,61.71,61.84,61.49,61.51,37063.0,51.0053,51.1127,50.8234,50.84,37063.0
2018-08-02 11:30:00,61.51,61.65,61.28,61.61,40830.0,50.84,50.9557,50.6498,50.9226,40830.0
2018-08-02 12:00:00,61.58,61.69,61.51,61.64,15942.0,50.8978,50.9887,50.84,50.9474,15942.0
2018-08-02 12:30:00,61.6,61.7,61.34,61.38,10360.0,50.9143,50.997,50.6994,50.7325,10360.0
2018-08-02 13:00:00,61.38,61.57,61.35,61.48,43499.0,50.7325,50.8895,50.7077,50.8152,43499.0
2018-08-02 13:30:00,61.5,61.6,61.5,61.58,10347.0,50.8317,50.9143,50.8317,50.8978,10347.0
2018-08-02 14:00:00,61.58,61.6,61.25,61.29,14365.0,50.8978,50.9143,50.6251,50.6581,14365.0
2018-08-02 14:30:00,61.34,61.47,61.2,61.41,17478.0,50.6994,50.8069,50.5837,50.7573,17478.0
2018-08-02 15:00:00,61.41,61.5,61.32,61.37,23511.0,50.7573,50.8317,50.6829,50.7242,23511.0
2018-08-02 15:30:00,61.38,61.5,61.36,61.45,66487.0,50.7325,50.8317,50.716,50.7904,66487.0
2018-08-03 09:30:00,61.37,62.03,61.37,61.47,21818.0,50.7242,51.2697,50.7242,50.8069,21818.0
2018-08-03 10:00:00,61.4,62.33,61.36,62.23,73833.0,50.749,51.5177,50.716,51.4351,73833.0
2018-08-03 10:30:00,62.18,62.22,61.99,62.1,22719.0,51.3937,51.4268,51.2367,51.3276,22719.0
2018-08-03 11:00:00,62.11,62.26,61.88,61.98,56830.0,51.3359,51.4598,51.1458,51.2284,56830.0
2018-08-03 11:30:00,61.98,62.16,61.94,62.05,19978.0,51.2284,51.3772,51.1954,51.2863,19978.0
2018-08-03 12:00:00,62.07,62.31,62.07,62.28,28719.0,51.3028,51.5012,51.3028,51.4764,28719.0
2018-08-03 12:30:00,62.3,62.35,62.25,62.28,20076.0,51.4929,51.5342,51.4516,51.4764,20076.0
2018-08-03 13:00:00,62.29,62.35,62.25,62.31,9640.0,51.4846,51.5342,51.4516,51.5012,9640.0
2018-08-03 13:30:00,62.32,62.32,62.19,62.23,6527.0,51.5094,51.5094,51.402,51.4351,6527.0
2018-08-03 14:00:00,62.22,62.28,62.18,62.28,9481.0,51.4268,51.4764,51.3937,51.4764,9481.0
2018-08-03 14:30:00,62.28,62.37,62.28,62.37,9973.0,51.4764,51.5508,51.4764,51.5508,9973.0
2018-08-03 15:00:00,62.38,62.62,62.38,62.57,22522.0,51.559,51.7574,51.559,51.7161,22522.0
2018-08-03 15:30:00,62.57,62.64,62.48,62.54,105759.0,51.7161,51.7739,51.6417,51.6913,105759.0
2018-08-06 09:30:00,62.55,63.07,62.54,62.62,61151.0,51.6995,52.1293,51.6913,51.7574,61151.0
2018-08-06 10:00:00,62.63,63.15,62.62,62.78,44710.0,51.7657,52.1955,51.7574,51.8896,44710.0
2018-08-06 10:30:00,62.78,63.08,62.73,63.04,34867.0,51.8896,52.1376,51.8483,52.1045,34867.0
2018-08-06 11:00:00,63.04,63.18,63.0,63.18,28340.0,52.1045,52.2203,52.0715,52.2203,28340.0
2018-08-06 11:30:00,63.13,63.24,63.01,63.08,46730.0,52.1789,52.2698,52.0797,52.1376,46730.0
2018-08-06 12:00:00,63.07,63.33,63.07,63.28,21062.0,52.1293,52.3442,52.1293,52.3029,21062.0
2018-08-06 12:30:00,63.25,63.3,63.14,63.14,24036.0,52.2781,52.3194,52.1872,52.1872,24036.0
2018-08-06 13:00:00,63.12,63.18,62.87,62.9,21422.0,52.1707,52.2203,51.964,51.9888,21422.0
2018-08-06 13:30:00,62.91,62.98,62.84,62.91,75653.0,51.9971,52.055,51.9392,51.9971,75653.0
2018-08-06 14:00:00,62.92,62.94,62.7,62.7,60096.0,52.0054,52.0219,51.8235,51.8235,60096.0
2018-08-06 14:30:00,62.69,62.7,62.54,62.54,35459.0,51.8153,51.8235,51.6913,51.6913,35459.0
2018-08-06 15:00:00,62.56,62.79,62.42,62.79,117502.0,51.7078,51.8979,51.5921,51.8979,117502.0
2018-08-06 15:30:00,62.78,62.79,62.57,62.61,137486.0,51.8896,51.8979,51.7161,51.7491,137486.0
2018-08-07 09:30:00,62.77,64.1,62.77,64.02,40541.0,51.8814,52.9807,51.8814,52.9145,40541.0
2018-08-07 10:00:00,64.02,64.36,63.97,64.3,26699.0,52.9145,53.1956,52.8732,53.146,26699.0
2018-08-07 10:30:00,64.34,64.77,64.22,64.32,47860.0,53.179,53.5344,53.0799,53.1625,47860.0
2018-08-07 11:00:00,64.35,64.65,64.33,64.45,26010.0,53.1873,53.4353,53.1708,53.27,26010.0
2018-08-07 11:30:00,64.43,64.43,64.01,64.2,23489.0,53.2534,53.2534,52.9063,53.0633,23489.0
2018-08-07 12:00:00,64.21,64.39,63.91,63.95,27602.0,53.0716,53.2204,52.8236,52.8567,27602.0
2018-08-07 12:30:00,63.94,64.04,63.82,63.93,14899.0,52.8484,52.9311,52.7492,52.8402,14899.0
2018-08-07 13:00:00,63.93,64.04,63.85,63.97,16519.0,52.8402,52.9311,52.774,52.8732,16519.0
2018-08-07 13:30:00,63.97,64.05,63.94,64.0,25688.0,52.8732,52.9393,52.8484,52.898,25688.0
2018-08-07 14:00:00,63.99,64.05,63.85,63.99,54765.0,52.8897,52.9393,52.774,52.8897,54765.0
2018-08-07 14:30:00,63.99,64.11,63.92,63.98,38335.0,52.8897,52.9889,52.8319,52.8815,38335.0
2018-08-07 15:00:00,63.98,64.11,63.93,64.03,35295.0,52.8815,52.9889,52.8402,52.9228,35295.0
2018-08-07 15:30:00,64.01,64.08,63.93,63.97,115400.0,52.9063,52.9641,52.8402,52.8732,115400.0
2018-08-08 09:30:00,63.73,64.17,63.45,64.05,67517.0,52.6748,53.0385,52.4434,52.9393,67517.0
2018-08-08 10:00:00,64.02,64.46,63.92,64.18,83572.0,52.9145,53.2782,52.8319,53.0468,83572.0
2018-08-08 10:30:00,64.1,64.41,63.88,64.26,47443.0,52.9807,53.2369,52.7988,53.1129,47443.0
2018-08-08 11:00:00,64.28,64.3,63.86,63.93,14736.0,53.1294,53.146,52.7823,52.8402,14736.0
2018-08-08 11:30:00,63.94,64.12,63.94,64.09,21071.0,52.8484,52.9972,52.8484,52.9724,21071.0
2018-08-08 12:00:00,64.05,64.05,63.81,63.81,108212.0,52.9393,52.9393,52.741,52.741,108212.0
2018-08-08 12:30:00,63.79,63.82,63.42,63.48,20771.0,52.7244,52.7492,52.4186,52.4682,20771.0
2018-08-08 13:00:00,63.5,63.66,63.43,63.59,12966.0,52.4847,52.617,52.4269,52.5591,12966.0
2018-08-08 13:30:00,63.58,63.79,63.58,63.77,22600.0,52.5509,52.7244,52.5509,52.7079,22600.0
2018-08-08 14:00:00,63.76,63.76,63.66,63.7,14471.0,52.6996,52.6996,52.617,52.6501,14471.0
2018-08-08 14:30:00,63.7,63.71,63.47,63.51,21067.0,52.6501,52.6583,52.46,52.493,21067.0
2018-08-08 15:00:00,63.49,63.58,63.43,63.5,28797.0,52.4765,52.5509,52.4269,52.4847,28797.0
2018-08-08 15:30:00,63.51,63.55,63.44,63.48,81572.0,52.493,52.5261,52.4352,52.4682,81572.0
2018-08-09 09:30:00,63.4,63.69,62.49,63.02,95465.0,52.4021,52.6418,51.65,52.088,95465.0
2018-08-09 10:00:00,63.02,63.13,62.49,62.5,54667.0,52.088,52.1789,51.65,51.6582,54667.0
2018-08-09 10:30:00,62.5,62.83,62.29,62.29,39536.0,51.6582,51.931,51.4846,51.4846,39536.0
2018-08-09 11:00:00,62.29,62.53,61.98,62.09,48953.0,51.4846,51.683,51.2284,51.3193,48953.0
2018-08-09 11:30:00,62.09,62.09,61.82,61.86,29241.0,51.3193,51.3193,51.0962,51.1292,29241.0
2018-08-09 12:00:00,61.87,61.99,61.75,61.99,39257.0,51.1375,51.2367,51.0383,51.2367,39257.0
2018-08-09 12:30:00,62.0,62.57,62.0,62.43,30545.0,51.245,51.7161,51.245,51.6004,30545.0
2018-08-09 13:00:00,62.42,62.42,62.24,62.24,25238.0,51.5921,51.5921,51.4433,51.4433,25238.0
2018-08-09 13:30:00,62.27,62.35,62.1,62.11,19989.0,51.4681,51.5342,51.3276,51.3359,19989.0
2018-08-09 14:00:00,62.1,62.11,61.73,61.75,22405.0,51.3276,51.3359,51.0218,51.0383,22405.0
2018-08-09 14:30:00,61.76,61.9,61.74,61.75,24699.0,51.0466,51.1623,51.0301,51.0383,24699.0
2018-08-09 15:00:00,61.75,61.79,61.55,61.57,38709.0,51.0383,51.0714,50.873,50.8895,38709.0
2018-08-09 15:30:00,61.58,61.62,61.05,61.2,158869.0,50.8978,50.9309,50.4597,50.5837,158869.0
2018-08-10 09:30:00,60.5,60.5,59.07,59.07,86243.0,50.0052,50.0052,48.8232,48.8232,86243.0
2018-08-10 10:00:00,59.13,59.82,59.07,59.55,40124.0,48.8728,49.4431,48.8232,49.2199,40124.0
2018-08-10 10:30:00,59.49,59.71,59.31,59.71,19764.0,49.1704,49.3522,49.0216,49.3522,19764.0
2018-08-10 11:00:00,59.77,59.78,59.46,59.56,47739.0,49.4018,49.4101,49.1456,49.2282,47739.0
2018-08-10 11:30:00,59.54,59.63,59.3,59.37,31057.0,49.2117,49.2861,49.0133,49.0712,31057.0
2018-08-10 12:00:00,59.32,59.36,59.21,59.26,30010.0,49.0298,49.0629,48.9389,48.9803,30010.0
2018-08-10 12:30:00,59.26,59.27,58.9,58.92,34250.0,48.9803,48.9885,48.6827,48.6992,34250.0
2018-08-10 13:00:00,58.92,59.21,58.85,58.92,35430.0,48.6992,48.9389,48.6414,48.6992,35430.0
2018-08-10 13:30:00,58.9,58.92,58.8,58.83,32980.0,48.6827,48.6992,48.6,48.6248,32980.0
2018-08-10 14:00:00,58.84,59.05,58.82,58.85,42738.0,48.6331,48.8067,48.6166,48.6414,42738.0
2018-08-10 14:30:00,58.87,59.11,58.81,59.08,34962.0,48.6579,48.8563,48.6083,48.8315,34962.0
2018-08-10 15:00:00,59.08,59.4,58.94,59.29,26748.0,48.8315,49.096,48.7158,49.0051,26748.0
2018-08-10 15:30:00,59.29,59.32,59.13,59.19,108875.0,49.0051,49.0298,48.8728,48.9224,108875.0
2018-08-13 09:30:00,57.42,58.72,57.15,58.38,86871.0,47.4594,48.5339,47.2363,48.2529,86871.0
2018-08-13 10:00:00,58.36,58.66,58.26,58.59,67501.0,48.2364,48.4843,48.1537,48.4265,67501.0
2018-08-13 10:30:00,58.62,59.01,58.61,58.84,89869.0,48.4513,48.7736,48.443,48.6331,89869.0
2018-08-13 11:00:00,58.88,59.02,58.55,58.62,22448.0,48.6662,48.7819,48.3934,48.4513,22448.0
2018-08-13 11:30:00,58.58,58.6,58.16,58.32,44045.0,48.4182,48.4347,48.0711,48.2033,44045.0
2018-08-13 12:00:00,58.32,58.36,58.07,58.17,24038.0,48.2033,48.2364,47.9967,48.0793,24038.0
2018-08-13 12:30:00,58.14,58.16,57.98,57.99,27312.0,48.0545,48.0711,47.9223,47.9306,27312.0
2018-08-13 13:00:00,58.0,58.17,57.8,58.15,42595.0,47.9388,48.0793,47.7735,48.0628,42595.0
2018-08-13 13:30:00,58.18,58.48,58.1,58.39,19588.0,48.0876,48.3356,48.0215,48.2612,19588.0
2018-08-13 14:00:00,58.42,58.69,58.42,58.62,18598.0,48.286,48.5091,48.286,48.4513,18598.0
2018-08-13 14:30:00,58.66,58.66,58.55,58.6,19236.0,48.4843,48.4843,48.3934,48.4347,19236.0
2018-08-13 15:00:00,58.59,58.69,58.47,58.49,31826.0,48.4265,48.5091,48.3273,48.3438,31826.0
2018-08-13 15:30:00,58.49,58.69,58.46,58.51,176322.0,48.3438,48.5091,48.319,48.3604,176322.0
2018-08-14 09:30:00,58.61,59.39,58.26,59.26,63347.0,48.5672,49.2135,48.2771,49.1058,63347.0
2018-08-14 10:00:00,59.32,59.4,58.83,58.95,58285.0,49.1555,49.2218,48.7495,48.8489,58285.0
2018-08-14 10:30:00,58.92,59.13,58.81,59.12,31584.0,48.824,48.9981,48.7329,48.9898,31584.0
2018-08-14 11:00:00,59.1,59.18,58.95,59.04,34535.0,48.9732,49.0395,48.8489,48.9235,34535.0
2018-08-14 11:30:00,59.05,59.06,58.86,58.95,20900.0,48.9318,48.9401,48.7743,48.8489,20900.0
2018-08-14 12:00:00,58.96,59.08,58.85,58.88,10600.0,48.8572,48.9566,48.766,48.7909,10600.0
2018-08-14 12:30:00,58.93,58.97,58.67,58.69,14324.0,48.8323,48.8655,48.6169,48.6334,14324.0
2018-08-14 13:00:00,58.69,58.78,58.66,58.67,6277.0,48.6334,48.708,48.6086,48.6169,6277.0
2018-08-14 13:30:00,58.7,58.8,58.66,58.73,9300.0,48.6417,48.7246,48.6086,48.6666,9300.0
2018-08-14 14:00:00,58.83,58.85,58.72,58.73,8057.0,48.7495,48.766,48.6583,48.6666,8057.0
2018-08-14 14:30:00,58.75,58.82,58.7,58.73,8652.0,48.6832,48.7412,48.6417,48.6666,8652.0
2018-08-14 15:00:00,58.74,58.8,58.63,58.65,18979.0,48.6749,48.7246,48.5837,48.6003,18979.0
2018-08-14 15:30:00,58.64,58.74,58.52,58.54,61927.0,48.592,48.6749,48.4926,48.5092,61927.0
2018-08-15 09:30:00,58.0,58.0,57.38,57.42,63180.0,48.0617,48.0617,47.5479,47.5811,63180.0
2018-08-15 10:00:00,57.4,57.45,57.15,57.16,23250.0,47.5645,47.6059,47.3573,47.3656,23250.0
2018-08-15 10:30:00,57.13,57.3,56.66,56.71,63793.0,47.3408,47.4816,46.9513,46.9927,63793.0
2018-08-15 11:00:00,56.77,57.14,56.77,57.11,25328.0,47.0424,47.349,47.0424,47.3242,25328.0
2018-08-15 11:30:00,57.1,57.51,57.09,57.33,30620.0,47.3159,47.6556,47.3076,47.5065,30620.0
2018-08-15 12:00:00,57.34,57.39,57.2,57.34,22113.0,47.5148,47.5562,47.3988,47.5148,22113.0
2018-08-15 12:30:00,57.34,57.71,57.33,57.68,27464.0,47.5148,47.8214,47.5065,47.7965,27464.0
2018-08-15 13:00:00,57.71,58.0,57.68,57.8,98704.0,47.8214,48.0617,47.7965,47.896,98704.0
2018-08-15 13:30:00,57.82,57.83,57.5,57.59,16496.0,47.9125,47.9208,47.6474,47.7219,16496.0
2018-08-15 14:00:00,57.65,57.65,57.17,57.17,19598.0,47.7717,47.7717,47.3739,47.3739,19598.0
2018-08-15 14:30:00,57.25,57.42,57.2,57.42,25248.0,47.4402,47.5811,47.3988,47.5811,25248.0
2018-08-15 15:00:00,57.42,57.64,57.38,57.53,41622.0,47.5811,47.7634,47.5479,47.6722,41622.0
2018-08-15 15:30:00,57.54,57.67,57.47,57.5,133701.0,47.6805,47.7882,47.6225,47.6474,133701.0
2018-08-16 09:30:00,57.98,58.53,57.97,58.32,26338.0,48.0451,48.5009,48.0368,48.3268,26338.0
2018-08-16 10:00:00,58.34,58.6,58.33,58.42,24286.0,48.3434,48.5589,48.3351,48.4097,24286.0
2018-08-16 10:30:00,58.52,58.85,58.51,58.75,27577.0,48.4926,48.766,48.4843,48.6832,27577.0
2018-08-16 11:00:00,58.72,58.82,58.64,58.66,33411.0,48.6583,48.7412,48.592,48.6086,33411.0
2018-08-16 11:30:00,58.67,58.75,58.6,58.67,23019.0,48.6169,48.6832,48.5589,48.6169,23019.0
2018-08-16 12:00:00,58.68,58.91,58.62,58.68,26345.0,48.6252,48.8158,48.5754,48.6252,26345.0
2018-08-16 12:30:00,58.67,58.67,58.42,58.45,27236.0,48.6169,48.6169,48.4097,48.4346,27236.0
2018-08-16 13:00:00,58.45,58.62,58.36,58.49,23708.0,48.4346,48.5754,48.36,48.4677,23708.0
2018-08-16 13:30:00,58.45,58.45,58.14,58.25,23511.0,48.4346,48.4346,48.1777,48.2688,23511.0
2018-08-16 14:00:00,58.25,58.35,58.2,58.2,22698.0,48.2688,48.3517,48.2274,48.2274,22698.0
2018-08-16 14:30:00,58.19,58.19,58.03,58.08,27595.0,48.2191,48.2191,48.0865,48.128,27595.0
2018-08-16 15:00:00,58.06,58.37,58.05,58.37,37108.0,48.1114,48.3683,48.1031,48.3683,37108.0
2018-08-16 15:30:00,58.37,58.42,58.24,58.29,144981.0,48.3683,48.4097,48.2606,48.302,144981.0
2018-08-17 09:30:00,58.13,59.11,58.13,59.07,70919.0,48.1694,48.9815,48.1694,48.9483,70919.0
2018-08-17 10:00:00,59.12,59.57,58.71,59.12,84070.0,48.9898,49.3627,48.65,48.9898,84070.0
2018-08-17 10:30:00,59.12,59.57,59.11,59.45,29870.0,48.9898,49.3627,48.9815,49.2632,29870.0
2018-08-17 11:00:00,59.5,59.97,59.44,59.93,39998.0,49.3047,49.6941,49.2549,49.661,39998.0
2018-08-17 11:30:00,59.94,60.21,59.83,60.07,54652.0,49.6693,49.893,49.5781,49.777,54652.0
2018-08-17 12:00:00,60.05,60.07,59.7,59.73,30193.0,49.7604,49.777,49.4704,49.4952,30193.0
2018-08-17 12:30:00,59.75,59.96,59.66,59.96,14713.0,49.5118,49.6858,49.4372,49.6858,14713.0
2018-08-17 13:00:00,59.96,59.98,59.8,59.85,15372.0,49.6858,49.7024,49.5533,49.5947,15372.0
2018-08-17 13:30:00,59.81,59.86,59.7,59.75,13627.0,49.5615,49.603,49.4704,49.5118,13627.0
2018-08-17 14:00:00,59.78,60.16,59.78,60.1,24738.0,49.5367,49.8516,49.5367,49.8018,24738.0
2018-08-17 14:30:00,60.1,60.29,60.03,60.23,47840.0,49.8018,49.9593,49.7438,49.9096,47840.0
2018-08-17 15:00:00,60.22,60.28,60.14,60.21,41386.0,49.9013,49.951,49.835,49.893,41386.0
2018-08-17 15:30:00,60.22,60.22,59.99,60.0,198763.0,49.9013,49.9013,49.7107,49.719,198763.0
2018-08-20 09:30:00,60.31,60.68,59.9,60.13,42440.0,49.9759,50.2825,49.6361,49.8267,42440.0
2018-08-20 10:00:00,60.13,60.39,60.02,60.18,31537.0,49.8267,50.0422,49.7356,49.8681,31537.0
2018-08-20 10:30:00,60.17,60.19,59.84,59.91,10300.0,49.8599,49.8764,49.5864,49.6444,10300.0
2018-08-20 11:00:00,59.92,60.0,59.85,59.97,10730.0,49.6527,49.719,49.5947,49.6941,10730.0
2018-08-20 11:30:00,60.08,60.48,60.05,60.45,16480.0,49.7853,50.1167,49.7604,50.0919,16480.0
2018-08-20 12:00:00,60.43,60.57,60.37,60.43,12477.0,50.0753,50.1913,50.0256,50.0753,12477.0
2018-08-20 12:30:00,60.39,60.39,60.28,60.36,6300.0,50.0422,50.0422,49.951,50.0173,6300.0
2018-08-20 13:00:00,60.37,60.48,60.37,60.43,12208.0,50.0256,50.1167,50.0256,50.0753,12208.0
2018-08-20 13:30:00,60.4,60.49,60.4,60.47,7423.0,50.0504,50.125,50.0504,50.1084,7423.0
2018-08-20 14:00:00,60.44,60.44,60.3,60.33,10407.0,50.0836,50.0836,49.9676,49.9924,10407.0
2018-08-20 14:30:00,60.33,60.34,60.17,60.2,8820.0,49.9924,50.0007,49.8599,49.8847,8820.0
2018-08-20 15:00:00,60.16,60.28,60.16,60.22,17111.0,49.8516,49.951,49.8516,49.9013,17111.0
2018-08-20 15:30:00,60.21,60.37,60.21,60.32,83148.0,49.893,50.0256,49.893,49.9841,83148.0
2018-08-21 09:30:00,60.59,61.31,60.59,61.25,32474.0,50.2079,50.8045,50.2079,50.7548,32474.0
2018-08-21 10:00:00,61.34,61.35,60.93,61.15,23764.0,50.8294,50.8377,50.4896,50.6719,23764.0
2018-08-21 10:30:00,61.12,61.28,61.04,61.22,16849.0,50.6471,50.7797,50.5808,50.7299,16849.0
2018-08-21 11:00:00,61.24,61.31,61.16,61.19,16438.0,50.7465,50.8045,50.6802,50.7051,16438.0
2018-08-21 11:30:00,61.19,61.6,61.15,61.55,17301.0,50.7051,51.0448,50.6719,51.0034,17301.0
2018-08-21 12:00:00,61.54,61.78,61.54,61.77,10399.0,50.9951,51.194,50.9951,51.1857,10399.0
2018-08-21 12:30:00,61.77,61.97,61.77,61.93,13283.0,51.1857,51.3514,51.1857,51.3183,13283.0
2018-08-21 13:00:00,61.92,61.99,61.89,61.95,31063.0,51.31,51.368,51.2851,51.3348,31063.0
2018-08-21 13:30:00,61.96,61.98,61.73,61.85,34556.0,51.3431,51.3597,51.1525,51.252,34556.0
2018-08-21 14:00:00,61.85,61.85,61.7,61.74,11884.0,51.252,51.252,51.1277,51.1608,11884.0
2018-08-21 14:30:00,61.75,61.8,61.74,61.76,13180.0,51.1691,51.2106,51.1608,51.1774,13180.0
2018-08-21 15:00:00,61.77,61.86,61.71,61.74,19592.0,51.1857,51.2603,51.136,51.1608,19592.0
2018-08-21 15:30:00,61.72,61.74,61.53,61.62,86821.0,51.1443,51.1608,50.9868,51.0614,86821.0
2018-08-22 09:30:00,61.38,61.55,60.95,61.17,29005.0,50.8625,51.0034,50.5062,50.6885,29005.0
2018-08-22 10:00:00,61.27,61.46,61.08,61.41,31243.0,50.7714,50.9288,50.6139,50.8874,31243.0
2018-08-22 10:30:00,61.43,61.66,61.37,61.5,19020.0,50.904,51.0945,50.8542,50.962,19020.0
2018-08-22 11:00:00,61.51,61.53,61.41,61.47,17025.0,50.9702,50.9868,50.8874,50.9371,17025.0
2018-08-22 11:30:00,61.46,61.49,61.29,61.34,13948.0,50.9288,50.9537,50.7879,50.8294,13948.0
2018-08-22 12:00:00,61.28,61.36,61.11,61.2,10960.0,50.7797,50.8459,50.6388,50.7134,10960.0
2018-08-22 12:30:00,61.18,61.28,61.18,61.28,12889.0,50.6968,50.7797,50.6968,50.7797,12889.0
2018-08-22 13:00:00,61.27,61.35,61.25,61.35,5712.0,50.7714,50.8377,50.7548,50.8377,5712.0
2018-08-22 13:30:00,61.36,61.4,61.32,61.33,7353.0,50.8459,50.8791,50.8128,50.8211,7353.0
2018-08-22 14:00:00,61.31,61.35,61.09,61.14,17067.0,50.8045,50.8377,50.6222,50.6636,17067.0
2018-08-22 14:30:00,61.15,61.16,60.95,60.95,19158.0,50.6719,50.6802,50.5062,50.5062,19158.0
2018-08-22 15:00:00,60.98,61.07,60.97,61.06,27258.0,50.5311,50.6056,50.5228,50.5973,27258.0
2018-08-22 15:30:00,61.05,61.15,61.04,61.05,92811.0,50.5891,50.6719,50.5808,50.5891,92811.0
2018-08-23 09:30:00,60.85,60.86,60.13,60.51,12625.0,50.4233,50.4316,49.8267,50.1416,12625.0
2018-08-23 10:00:00,60.53,60.61,60.44,60.49,24052.0,50.1582,50.2245,50.0836,50.125,24052.0
2018-08-23 10:30:00,60.48,60.48,59.85,59.96,15340.0,50.1167,50.1167,49.5947,49.6858,15340.0
2018-08-23 11:00:00,59.98,60.15,59.96,60.02,6748.0,49.7024,49.8433,49.6858,49.7356,6748.0
2018-08-23 11:30:00,60.02,60.07,59.9,59.93,6800.0,49.7356,49.777,49.6361,49.661,6800.0
2018-08-23 12:00:00,59.95,60.26,59.94,60.21,11186.0,49.6775,49.9344,49.6693,49.893,11186.0
2018-08-23 12:30:00,60.2,60.21,59.95,60.0,10736.0,49.8847,49.893,49.6775,49.719,10736.0
2018-08-23 13:00:00,60.0,60.0,59.86,60.0,7623.0,49.719,49.719,49.603,49.719,7623.0
2018-08-23 13:30:00,60.0,60.04,59.94,59.95,10730.0,49.719,49.7521,49.6693,49.6775,10730.0
2018-08-23 14:00:00,59.95,60.1,59.94,60.07,14455.0,49.6775,49.8018,49.6693,49.777,14455.0
2018-08-23 14:30:00,60.06,60.14,59.92,59.97,14377.0,49.7687,49.835,49.6527,49.6941,14377.0
2018-08-23 15:00:00,59.98,60.04,59.92,60.0,17684.0,49.7024,49.7521,49.6527,49.719,17684.0
2018-08-23 15:30:00,60.0,60.31,59.99,60.26,102636.0,49.719,49.9759,49.7107,49.9344,102636.0
2018-08-24 09:30:00,60.61,60.84,60.3,60.48,33182.0,50.2245,50.415,49.9676,50.1167,33182.0
2018-08-24 10:00:00,60.52,60.67,60.3,60.65,24379.0,50.1499,50.2742,49.9676,50.2576,24379.0
2018-08-24 10:30:00,60.65,60.85,60.63,60.78,21330.0,50.2576,50.4233,50.241,50.3653,21330.0
2018-08-24 11:00:00,60.78,60.99,60.74,60.95,19588.0,50.3653,50.5393,50.3322,50.5062,19588.0
2018-08-24 11:30:00,60.92,61.12,60.86,61.04,10054.0,50.4813,50.6471,50.4316,50.5808,10054.0
2018-08-24 12:00:00,61.05,61.08,60.99,61.06,6119.0,50.5891,50.6139,50.5393,50.5973,6119.0
2018-08-24 12:30:00,61.06,61.25,61.04,61.25,14767.0,50.5973,50.7548,50.5808,50.7548,14767.0
2018-08-24 13:00:00,61.23,61.23,61.13,61.19,6069.0,50.7382,50.7382,50.6554,50.7051,6069.0
2018-08-24 13:30:00,61.19,61.23,61.01,61.23,8902.0,50.7051,50.7382,50.5559,50.7382,8902.0
2018-08-24 14:00:00,61.2,61.33,61.19,61.27,13444.0,50.7134,50.8211,50.7051,50.7714,13444.0
2018-08-24 14:30:00,61.25,61.36,61.2,61.23,10776.0,50.7548,50.8459,50.7134,50.7382,10776.0
2018-08-24 15:00:00,61.24,61.3,61.19,61.23,11547.0,50.7465,50.7962,50.7051,50.7382,11547.0
2018-08-24 15:30:00,61.23,61.34,61.19,61.32,52958.0,50.7382,50.8294,50.7051,50.8128,52958.0
2018-08-27 09:30:00,61.66,62.62,61.66,62.36,21941.0,51.0945,51.89,51.0945,51.6746,21941.0
2018-08-27 10:00:00,62.38,62.53,62.19,62.23,45923.0,51.6912,51.8155,51.5337,51.5669,45923.0
2018-08-27 10:30:00,62.23,62.26,61.88,61.95,11501.0,51.5669,51.5917,51.2768,51.3348,11501.0
2018-08-27 11:00:00,62.0,62.43,61.96,62.31,20611.0,51.3763,51.7326,51.3431,51.6332,20611.0
2018-08-27 11:30:00,62.28,62.33,62.12,62.26,15180.0,51.6083,51.6497,51.4757,51.5917,15180.0
2018-08-27 12:00:00,62.26,62.36,62.14,62.3,8602.0,51.5917,51.6746,51.4923,51.6249,8602.0
2018-08-27 12:30:00,62.33,62.51,62.31,62.44,14821.0,51.6497,51.7989,51.6332,51.7409,14821.0
2018-08-27 13:00:00,62.42,62.5,62.38,62.41,10279.0,51.7243,51.7906,51.6912,51.716,10279.0
2018-08-27 13:30:00,62.42,62.57,62.33,62.52,10400.0,51.7243,51.8486,51.6497,51.8072,10400.0
2018-08-27 14:00:00,62.5,62.5,62.25,62.3,11629.0,51.7906,51.7906,51.5834,51.6249,11629.0
2018-08-27 14:30:00,62.28,62.38,62.13,62.16,9263.0,51.6083,51.6912,51.484,51.5089,9263.0
2018-08-27 15:00:00,62.15,62.18,61.96,62.08,16318.0,51.5006,51.5254,51.3431,51.4426,16318.0
2018-08-27 15:30:00,62.08,62.15,62.01,62.02,86152.0,51.4426,51.5006,51.3846,51.3929,86152.0
2018-08-28 09:30:00,62.32,62.65,62.17,62.26,24108.0,51.6414,51.9149,51.5172,51.5917,24108.0
2018-08-28 10:00:00,62.27,62.5,62.07,62.12,19060.0,51.6,51.7906,51.4343,51.4757,19060.0
2018-08-28 10:30:00,62.18,62.27,62.07,62.19,15750.0,51.5254,51.6,51.4343,51.5337,15750.0
2018-08-28 11:00:00,62.19,62.34,62.03,62.03,13875.0,51.5337,51.658,51.4011,51.4011,13875.0
2018-08-28 11:30:00,62.01,62.06,61.74,61.75,21103.0,51.3846,51.426,51.1608,51.1691,21103.0
2018-08-28 12:00:00,61.77,61.95,61.77,61.88,14294.0,51.1857,51.3348,51.1857,51.2768,14294.0
2018-08-28 12:30:00,61.9,61.95,61.81,61.94,13868.0,51.2934,51.3348,51.2188,51.3266,13868.0
2018-08-28 13:00:00,61.94,61.98,61.7,61.7,11339.0,51.3266,51.3597,51.1277,51.1277,11339.0
2018-08-28 13:30:00,61.66,61.86,61.65,61.81,17385.0,51.0945,51.2603,51.0863,51.2188,17385.0
2018-08-28 14:00:00,61.83,62.07,61.83,62.06,20188.0,51.2354,51.4343,51.2354,51.426,20188.0
2018-08-28 14:30:00,62.06,62.09,61.88,61.91,22461.0,51.426,51.4509,51.2768,51.3017,22461.0
2018-08-28 15:00:00,61.89,61.94,61.81,61.83,24270.0,51.2851,51.3266,51.2188,51.2354,24270.0
2018-08-28 15:30:00,61.84,61.9,61.7,61.87,78812.0,51.2437,51.2934,51.1277,51.2686,78812.0
2018-08-29 09:30:00,61.95,61.95,61.28,61.52,27486.0,51.3348,51.3348,50.7797,50.9785,27486.0
2018-08-29 10:00:00,61.53,61.98,61.51,61.9,10017.0,50.9868,51.3597,50.9702,51.2934,10017.0
2018-08-29 10:30:00,61.93,61.94,61.68,61.94,10190.0,51.3183,51.3266,51.1111,51.3266,10190.0
2018-08-29 11:00:00,61.93,62.1,61.93,62.1,11794.0,51.3183,51.4591,51.3183,51.4591,11794.0
2018-08-29 11:30:00,62.18,62.22,62.02,62.15,22595.0,51.5254,51.5586,51.3929,51.5006,22595.0
2018-08-29 12:00:00,62.16,62.27,62.15,62.16,21785.0,51.5089,51.6,51.5006,51.5089,21785.0
2018-08-29 12:30:00,62.16,62.25,62.06,62.06,8715.0,51.5089,51.5834,51.426,51.426,8715.0
2018-08-29 13:00:00,62.11,62.15,62.0,62.0,6275.0,51.4674,51.5006,51.3763,51.3763,6275.0
2018-08-29 13:30:00,62.0,62.01,61.78,61.78,11269.0,51.3763,51.3846,51.194,51.194,11269.0
2018-08-29 14:00:00,61.78,61.98,61.78,61.86,14186.0,51.194,51.3597,51.194,51.2603,14186.0
2018-08-29 14:30:00,61.83,61.85,61.69,61.81,17491.0,51.2354,51.252,51.1194,51.2188,17491.0
2018-08-29 15:00:00,61.8,61.97,61.8,61.88,13870.0,51.2106,51.3514,51.2106,51.2768,13870.0
2018-08-29 15:30:00,61.87,61.9,61.74,61.8,67576.0,51.2686,51.2934,51.1608,51.2106,67576.0
2018-08-30 09:30:00,61.77,61.92,60.63,60.65,48352.0,51.1857,51.31,50.241,50.2576,48352.0
2018-08-30 10:00:00,60.7,60.97,60.55,60.89,35649.0,50.299,50.5228,50.1747,50.4565,35649.0
2018-08-30 10:30:00,60.92,61.15,60.78,60.8,20814.0,50.4813,50.6719,50.3653,50.3819,20814.0
2018-08-30 11:00:00,60.82,60.87,60.7,60.78,61963.0,50.3985,50.4399,50.299,50.3653,61963.0
2018-08-30 11:30:00,60.79,60.85,60.71,60.74,22169.0,50.3736,50.4233,50.3073,50.3322,22169.0
2018-08-30 12:00:00,60.74,60.89,60.67,60.83,30056.0,50.3322,50.4565,50.2742,50.4068,30056.0
2018-08-30 12:30:00,60.86,60.91,60.74,60.83,18444.0,50.4316,50.4731,50.3322,50.4068,18444.0
2018-08-30 13:00:00,60.85,60.91,60.7,60.7,24368.0,50.4233,50.4731,50.299,50.299,24368.0
2018-08-30 13:30:00,60.7,60.9,60.7,60.76,23690.0,50.299,50.4648,50.299,50.3488,23690.0
2018-08-30 14:00:00,60.76,60.8,60.1,60.1,48666.0,50.3488,50.3819,49.8018,49.8018,48666.0
2018-08-30 14:30:00,60.08,60.51,60.08,60.28,51573.0,49.7853,50.1416,49.7853,49.951,51573.0
2018-08-30 15:00:00,60.26,60.26,59.99,60.0,55760.0,49.9344,49.9344,49.7107,49.719,55760.0
2018-08-30 15:30:00,60.02,60.04,59.87,59.94,290801.0,49.7356,49.7521,49.6113,49.6693,290801.0
2018-08-31 09:30:00,59.54,60.14,59.27,59.57,46558.0,49.3378,49.835,49.1141,49.3627,46558.0
2018-08-31 10:00:00,59.55,60.03,59.54,59.6,41599.0,49.3461,49.7438,49.3378,49.3875,41599.0
2018-08-31 10:30:00,59.56,59.74,59.48,59.7,38634.0,49.3544,49.5035,49.2881,49.4704,38634.0
2018-08-31 11:00:00,59.72,60.08,59.71,59.74,49552.0,49.487,49.7853,49.4787,49.5035,49552.0
2018-08-31 11:30:00,59.73,59.93,59.66,59.66,21814.0,49.4952,49.661,49.4372,49.4372,21814.0
2018-08-31 12:00:00,59.66,59.74,59.57,59.7,22487.0,49.4372,49.5035,49.3627,49.4704,22487.0
2018-08-31 12:30:00,59.68,59.79,59.62,59.73,27586.0,49.4538,49.545,49.4041,49.4952,27586.0
2018-08-31 13:00:00,59.73,59.96,59.72,59.91,24392.0,49.4952,49.6858,49.487,49.6444,24392.0
2018-08-31 13:30:00,59.91,59.91,59.54,59.73,36233.0,49.6444,49.6444,49.3378,49.4952,36233.0
2018-08-31 14:00:00,59.73,59.73,59.61,59.69,22702.0,49.4952,49.4952,49.3958,49.4621,22702.0
2018-08-31 14:30:00,59.67,59.77,59.63,59.73,20500.0,49.4455,49.5284,49.4124,49.4952,20500.0
2018-08-31 15:00:00,59.73,59.83,59.62,59.62,33447.0,49.4952,49.5781,49.4041,49.4041,33447.0
2018-08-31 15:30:00,59.59,59.92,59.59,59.68,147573.0,49.3792,49.6527,49.3792,49.4538,147573.0
2018-09-04 09:30:00,59.57,59.7,58.81,58.82,52888.0,49.3627,49.4704,48.7329,48.7412,52888.0
2018-09-04 10:00:00,58.86,58.92,58.62,58.71,24082.0,48.7743,48.824,48.5754,48.65,24082.0
2018-09-04 10:30:00,58.71,58.72,58.46,58.56,20882.0,48.65,48.6583,48.4429,48.5257,20882.0
2018-09-04 11:00:00,58.55,58.59,58.27,58.3,34015.0,48.5174,48.5506,48.2854,48.3103,34015.0
2018-09-04 11:30:00,58.29,58.46,58.27,58.33,18580.0,48.302,48.4429,48.2854,48.3351,18580.0
2018-09-04 12:00:00,58.32,58.43,58.26,58.36,17426.0,48.3268,48.418,48.2771,48.36,17426.0
2018-09-04 12:30:00,58.33,58.45,58.27,58.42,11739.0,48.3351,48.4346,48.2854,48.4097,11739.0
2018-09-04 13:00:00,58.43,58.65,58.42,58.57,16313.0,48.418,48.6003,48.4097,48.534,16313.0
2018-09-04 13:30:00,58.6,58.83,58.58,58.83,16179.0,48.5589,48.7495,48.5423,48.7495,16179.0
2018-09-04 14:00:00,58.84,59.01,58.84,58.99,20184.0,48.7577,48.8986,48.7577,48.882,20184.0
2018-09-04 14:30:00,58.96,59.15,58.95,59.15,18455.0,48.8572,49.0146,48.8489,49.0146,18455.0
2018-09-04 15:00:00,59.14,59.14,58.98,59.02,26449.0,49.0063,49.0063,48.8738,48.9069,26449.0
2018-09-04 15:30:00,59.03,59.1,58.91,59.08,82737.0,48.9152,48.9732,48.8158,48.9566,82737.0
2018-09-05 09:30:00,59.56,60.68,59.19,60.58,116278.0,49.3544,50.2825,49.0478,50.1996,116278.0
2018-09-05 10:00:00,60.58,60.58,59.86,60.46,55204.0,50.1996,50.1996,49.603,50.1002,55204.0
2018-09-05 10:30:00,60.47,60.86,60.26,60.77,37206.0,50.1084,50.4316,49.9344,50.357,37206.0
2018-09-05 11:00:00,60.79,61.06,60.63,60.85,34934.0,50.3736,50.5973,50.241,50.4233,34934.0
2018-09-05 11:30:00,60.84,61.3,60.84,61.1,48411.0,50.415,50.7962,50.415,50.6305,48411.0
2018-09-05 12:00:00,61.1,61.2,60.95,61.2,30279.0,50.6305,50.7134,50.5062,50.7134,30279.0
2018-09-05 12:30:00,61.2,61.38,61.04,61.04,22078.0,50.7134,50.8625,50.5808,50.5808,22078.0
2018-09-05 13:00:00,61.08,61.39,61.08,61.37,22288.0,50.6139,50.8708,50.6139,50.8542,22288.0
2018-09-05 13:30:00,61.36,61.42,61.24,61.28,32789.0,50.8459,50.8957,50.7465,50.7797,32789.0
2018-09-05 14:00:00,61.29,61.36,61.15,61.35,40446.0,50.7879,50.8459,50.6719,50.8377,40446.0
2018-09-05 14:30:00,61.35,61.41,61.23,61.4,28059.0,50.8377,50.8874,50.7382,50.8791,28059.0
2018-09-05 15:00:00,61.39,61.4,61.22,61.34,39345.0,50.8708,50.8791,50.7299,50.8294,39345.0
2018-09-05 15:30:00,61.35,61.35,61.14,61.23,140276.0,50.8377,50.8377,50.6636,50.7382,140276.0
2018-09-06 09:30:00,61.11,62.18,60.92,61.62,56607.0,50.6388,51.5254,50.4813,51.0614,56607.0
2018-09-06 10:00:00,61.65,61.79,61.46,61.62,22593.0,51.0863,51.2023,50.9288,51.0614,22593.0
2018-09-06 10:30:00,61.62,61.62,61.12,61.27,17052.0,51.0614,51.0614,50.6471,50.7714,17052.0
2018-09-06 11:00:00,61.24,61.27,60.7,61.02,26038.0,50.7465,50.7714,50.299,50.5642,26038.0
2018-09-06 11:30:00,61.02,61.21,61.02,61.17,20819.0,50.5642,50.7216,50.5642,50.6885,20819.0
2018-09-06 12:00:00,61.15,61.15,61.02,61.02,19102.0,50.6719,50.6719,50.5642,50.5642,19102.0
2018-09-06 12:30:00,61.01,61.05,60.75,60.77,20522.0,50.5559,50.5891,50.3405,50.357,20522.0
2018-09-06 13:00:00,60.77,60.77,60.52,60.62,27004.0,50.357,50.357,50.1499,50.2327,27004.0
2018-09-06 13:30:00,60.6,60.72,60.53,60.59,25744.0,50.2162,50.3156,50.1582,50.2079,25744.0
2018-09-06 14:00:00,60.58,60.65,60.43,60.6,16361.0,50.1996,50.2576,50.0753,50.2162,16361.0
2018-09-06 14:30:00,60.62,60.67,60.54,60.57,35093.0,50.2327,50.2742,50.1665,50.1913,35093.0
2018-09-06 15:00:00,60.57,60.78,60.57,60.74,51974.0,50.1913,50.3653,50.1913,50.3322,51974.0
2018-09-06 15:30:00,60.75,60.78,60.45,60.57,150011.0,50.3405,50.3653,50.0919,50.1913,150011.0
2018-09-07 09:30:00,60.48,60.53,60.07,60.28,56653.0,50.1167,50.1582,49.777,49.951,56653.0
2018-09-07 10:00:00,60.36,60.36,59.84,60.02,42539.0,50.0173,50.0173,49.5864,49.7356,42539.0
2018-09-07 10:30:00,59.99,60.27,59.95,60.1,21206.0,49.7107,49.9427,49.6775,49.8018,21206.0
2018-09-07 11:00:00,60.07,60.39,59.99,60.02,41606.0,49.777,50.0422,49.7107,49.7356,41606.0
2018-09-07 11:30:00,60.02,60.26,60.01,60.15,40534.0,49.7356,49.9344,49.7273,49.8433,40534.0
2018-09-07 12:00:00,60.16,60.22,59.87,59.92,44164.0,49.8516,49.9013,49.6113,49.6527,44164.0
2018-09-07 12:30:00,59.92,60.01,59.83,59.97,27440.0,49.6527,49.7273,49.5781,49.6941,27440.0
2018-09-07 13:00:00,60.0,60.0,59.86,59.97,20126.0,49.719,49.719,49.603,49.6941,20126.0
2018-09-07 13:30:00,60.0,60.24,59.99,60.21,25185.0,49.719,49.9179,49.7107,49.893,25185.0
2018-09-07 14:00:00,60.21,60.53,60.19,60.5,20102.0,49.893,50.1582,49.8764,50.1333,20102.0
2018-09-07 14:30:00,60.5,60.56,60.4,60.55,18404.0,50.1333,50.183,50.0504,50.1747,18404.0
2018-09-07 15:00:00,60.54,60.59,60.47,60.55,35044.0,50.1665,50.2079,50.1084,50.1747,35044.0
2018-09-07 15:30:00,60.55,60.6,60.4,60.45,112488.0,50.1747,50.2162,50.0504,50.0919,112488.0
2018-09-10 09:30:00,60.44,61.2,60.29,60.93,47384.0,50.0836,50.7134,49.9593,50.4896,47384.0
2018-09-10 10:00:00,60.87,61.14,60.8,61.06,22164.0,50.4399,50.6636,50.3819,50.5973,22164.0
2018-09-10 10:30:00,61.06,61.06,60.76,60.8,27619.0,50.5973,50.5973,50.3488,50.3819,27619.0
2018-09-10 11:00:00,60.8,60.88,60.68,60.68,21055.0,50.3819,50.4482,50.2825,50.2825,21055.0
2018-09-10 11:30:00,60.76,60.83,60.54,60.66,17770.0,50.3488,50.4068,50.1665,50.2659,17770.0
2018-09-10 12:00:00,60.67,60.72,60.57,60.57,6586.0,50.2742,50.3156,50.1913,50.1913,6586.0
2018-09-10 12:30:00,60.51,60.51,60.38,60.42,9500.0,50.1416,50.1416,50.0339,50.067,9500.0
2018-09-10 13:00:00,60.43,60.45,60.34,60.36,12222.0,50.0753,50.0919,50.0007,50.0173,12222.0
2018-09-10 13:30:00,60.35,60.43,60.33,60.4,12441.0,50.009,50.0753,49.9924,50.0504,12441.0
2018-09-10 14:00:00,60.41,60.62,60.4,60.62,17621.0,50.0587,50.2327,50.0504,50.2327,17621.0
2018-09-10 14:30:00,60.62,60.75,60.56,60.73,16834.0,50.2327,50.3405,50.183,50.3239,16834.0
2018-09-10 15:00:00,60.72,60.8,60.7,60.72,20816.0,50.3156,50.3819,50.299,50.3156,20816.0
2018-09-10 15:30:00,60.71,60.75,60.61,60.64,89229.0,50.3073,50.3405,50.2245,50.2493,89229.0
2018-09-11 09:30:00,60.29,60.37,59.81,59.93,21229.0,49.9593,50.0256,49.5615,49.661,21229.0
2018-09-11 10:00:00,59.93,60.06,59.83,59.95,11208.0,49.661,49.7687,49.5781,49.6775,11208.0
2018-09-11 10:30:00,60.01,60.01,59.67,59.91,10884.0,49.7273,49.7273,49.4455,49.6444,10884.0
2018-09-11 11:00:00,59.91,60.32,59.87,60.28,15530.0,49.6444,49.9841,49.6113,49.951,15530.0
2018-09-11 11:30:00,60.35,60.43,60.13,60.32,36149.0,50.009,50.0753,49.8267,49.9841,36149.0
2018-09-11 12:00:00,60.35,60.36,60.11,60.15,14234.0,50.009,50.0173,49.8101,49.8433,14234.0
2018-09-11 12:30:00,60.16,60.33,60.15,60.33,7800.0,49.8516,49.9924,49.8433,49.9924,7800.0
2018-09-11 13:00:00,60.34,60.68,60.3,60.67,38664.0,50.0007,50.2825,49.9676,50.2742,38664.0
2018-09-11 13:30:00,60.69,60.7,60.47,60.58,9001.0,50.2907,50.299,50.1084,50.1996,9001.0
2018-09-11 14:00:00,60.55,60.56,60.48,60.48,11998.0,50.1747,50.183,50.1167,50.1167,11998.0
2018-09-11 14:30:00,60.48,60.5,60.22,60.22,18222.0,50.1167,50.1333,49.9013,49.9013,18222.0
2018-09-11 15:00:00,60.24,60.29,60.04,60.08,27187.0,49.9179,49.9593,49.7521,49.7853,27187.0
2018-09-11 15:30:00,60.09,60.24,60.08,60.19,68674.0,49.7936,49.9179,49.7853,49.8764,68674.0
2018-09-12 09:30:00,59.83,60.12,59.16,59.66,46217.0,49.5781,49.8184,49.0229,49.4372,46217.0
2018-09-12 10:00:00,59.69,59.74,59.23,59.35,31132.0,49.4621,49.5035,49.0809,49.1804,31132.0
2018-09-12 10:30:00,59.35,59.59,59.35,59.4,11875.0,49.1804,49.3792,49.1804,49.2218,11875.0
2018-09-12 11:00:00,59.36,60.2,59.26,60.19,23968.0,49.1886,49.8847,49.1058,49.8764,23968.0
2018-09-12 11:30:00,60.27,60.33,59.86,59.92,58772.0,49.9427,49.9924,49.603,49.6527,58772.0
2018-09-12 12:00:00,59.86,59.86,59.28,59.62,46458.0,49.603,49.603,49.1224,49.4041,46458.0
2018-09-12 12:30:00,59.59,59.62,59.4,59.48,23480.0,49.3792,49.4041,49.2218,49.2881,23480.0
2018-09-12 13:00:00,59.44,59.57,59.36,59.4,31005.0,49.2549,49.3627,49.1886,49.2218,31005.0
2018-09-12 13:30:00,59.43,59.51,59.26,59.3,52171.0,49.2467,49.3129,49.1058,49.1389,52171.0
2018-09-12 14:00:00,59.31,59.36,59.07,59.3,40440.0,49.1472,49.1886,48.9483,49.1389,40440.0
2018-09-12 14:30:00,59.3,59.3,59.09,59.16,53737.0,49.1389,49.1389,48.9649,49.0229,53737.0
2018-09-12 15:00:00,59.16,59.3,59.06,59.17,80062.0,49.0229,49.1389,48.9401,49.0312,80062.0
2018-09-12 15:30:00,59.18,59.3,59.08,59.14,159346.0,49.0395,49.1389,48.9566,49.0063,159346.0
2018-09-13 09:30:00,59.47,59.75,59.03,59.14,27550.0,49.2798,49.5118,48.9152,49.0063,27550.0
2018-09-13 10:00:00,59.18,59.37,58.84,58.89,21388.0,49.0395,49.1969,48.7577,48.7992,21388.0
2018-09-13 10:30:00,58.93,59.18,58.83,59.11,22780.0,48.8323,49.0395,48.7495,48.9815,22780.0
2018-09-13 11:00:00,59.1,59.23,58.83,58.83,19904.0,48.9732,49.0809,48.7495,48.7495,19904.0
2018-09-13 11:30:00,58.82,59.03,58.78,59.03,17125.0,48.7412,48.9152,48.708,48.9152,17125.0
2018-09-13 12:00:00,59.03,59.07,58.55,58.73,42620.0,48.9152,48.9483,48.5174,48.6666,42620.0
2018-09-13 12:30:00,58.71,59.09,58.68,59.0,28459.0,48.65,48.9649,48.6252,48.8903,28459.0
2018-09-13 13:00:00,58.98,58.98,58.56,58.56,30886.0,48.8738,48.8738,48.5257,48.5257,30886.0
2018-09-13 13:30:00,58.58,58.78,58.56,58.72,16964.0,48.5423,48.708,48.5257,48.6583,16964.0
2018-09-13 14:00:00,58.73,58.95,58.71,58.87,19943.0,48.6666,48.8489,48.65,48.7826,19943.0
2018-09-13 14:30:00,58.93,59.06,58.86,58.93,24555.0,48.8323,48.9401,48.7743,48.8323,24555.0
2018-09-13 15:00:00,58.95,59.03,58.88,58.97,37179.0,48.8489,48.9152,48.7909,48.8655,37179.0
2018-09-13 15:30:00,58.97,58.98,58.69,58.79,122301.0,48.8655,48.8738,48.6334,48.7163,122301.0
2018-09-14 09:30:00,58.79,59.06,58.62,58.78,64462.0,48.7163,48.9401,48.5754,48.708,64462.0
2018-09-14 10:00:00,58.81,58.97,58.7,58.72,25635.0,48.7329,48.8655,48.6417,48.6583,25635.0
2018-09-14 10:30:00,58.77,59.38,58.69,59.33,14961.0,48.6997,49.2052,48.6334,49.1638,14961.0
2018-09-14 11:00:00,59.36,59.54,59.12,59.17,19804.0,49.1886,49.3378,48.9898,49.0312,19804.0
2018-09-14 11:30:00,59.17,59.23,58.98,59.0,20094.0,49.0312,49.0809,48.8738,48.8903,20094.0
2018-09-14 12:00:00,59.02,59.02,58.56,58.57,23761.0,48.9069,48.9069,48.5257,48.534,23761.0
2018-09-14 12:30:00,58.58,58.6,58.26,58.42,20315.0,48.5423,48.5589,48.2771,48.4097,20315.0
2018-09-14 13:00:00,58.39,58.5,58.23,58.39,19206.0,48.3849,48.476,48.2523,48.3849,19206.0
2018-09-14 13:30:00,58.38,58.38,58.15,58.15,21921.0,48.3766,48.3766,48.186,48.186,21921.0
2018-09-14 14:00:00,58.2,58.43,58.17,58.32,25097.0,48.2274,48.418,48.2026,48.3268,25097.0
2018-09-14 14:30:00,58.32,58.64,58.24,58.64,38665.0,48.3268,48.592,48.2606,48.592,38665.0
2018-09-14 15:00:00,58.63,58.91,58.62,58.63,48522.0,48.5837,48.8158,48.5754,48.5837,48522.0
2018-09-14 15:30:00,58.62,58.84,58.48,58.49,181240.0,48.5754,48.7577,48.4594,48.4677,181240.0
2018-09-17 09:30:00,58.67,59.34,58.55,58.95,26212.0,48.6169,49.1721,48.5174,48.8489,26212.0
2018-09-17 10:00:00,58.95,59.45,58.94,59.37,91294.0,48.8489,49.2632,48.8406,49.1969,91294.0
2018-09-17 10:30:00,59.36,59.51,59.23,59.46,15840.0,49.1886,49.3129,49.0809,49.2715,15840.0
2018-09-17 11:00:00,59.43,59.63,59.42,59.62,19356.0,49.2467,49.4124,49.2384,49.4041,19356.0
2018-09-17 11:30:00,59.64,59.71,59.54,59.54,16465.0,49.4207,49.4787,49.3378,49.3378,16465.0
2018-09-17 12:00:00,59.53,59.57,59.45,59.48,24925.0,49.3295,49.3627,49.2632,49.2881,24925.0
2018-09-17 12:30:00,59.5,59.6,59.34,59.4,24097.0,49.3047,49.3875,49.1721,49.2218,24097.0
2018-09-17 13:00:00,59.41,59.42,59.15,59.24,23743.0,49.2301,49.2384,49.0146,49.0892,23743.0
2018-09-17 13:30:00,59.2,59.3,59.11,59.18,42237.0,49.0561,49.1389,48.9815,49.0395,42237.0
2018-09-17 14:00:00,59.2,59.34,59.15,59.25,30965.0,49.0561,49.1721,49.0146,49.0975,30965.0
2018-09-17 14:30:00,59.23,59.29,59.07,59.09,57661.0,49.0809,49.1306,48.9483,48.9649,57661.0
2018-09-17 15:00:00,59.09,59.17,59.01,59.15,92254.0,48.9649,49.0312,48.8986,49.0146,92254.0
2018-09-17 15:30:00,59.15,59.17,58.96,59.1,127118.0,49.0146,49.0312,48.8572,48.9732,127118.0
2018-09-18 09:30:00,59.08,59.22,58.17,58.17,121437.0,48.9566,49.0726,48.2026,48.2026,121437.0
2018-09-18 10:00:00,58.19,58.83,57.94,58.7,48119.0,48.2191,48.7495,48.012,48.6417,48119.0
2018-09-18 10:30:00,58.68,58.89,58.66,58.79,32633.0,48.6252,48.7992,48.6086,48.7163,32633.0
2018-09-18 11:00:00,58.81,59.28,58.78,59.28,34317.0,48.7329,49.1224,48.708,49.1224,34317.0
2018-09-18 11:30:00,59.29,59.36,59.11,59.18,14782.0,49.1306,49.1886,48.9815,49.0395,14782.0
2018-09-18 12:00:00,59.21,59.38,59.17,59.2,14047.0,49.0643,49.2052,49.0312,49.0561,14047.0
2018-09-18 12:30:00,59.2,59.4,59.19,59.34,12436.0,49.0561,49.2218,49.0478,49.1721,12436.0
2018-09-18 13:00:00,59.37,59.48,59.33,59.35,14468.0,49.1969,49.2881,49.1638,49.1804,14468.0
2018-09-18 13:30:00,59.36,59.46,59.34,59.42,10020.0,49.1886,49.2715,49.1721,49.2384,10020.0
2018-09-18 14:00:00,59.43,59.53,59.41,59.42,19576.0,49.2467,49.3295,49.2301,49.2384,19576.0
2018-09-18 14:30:00,59.43,59.43,59.24,59.28,21866.0,49.2467,49.2467,49.0892,49.1224,21866.0
2018-09-18 15:00:00,59.29,59.3,59.19,59.21,24862.0,49.1306,49.1389,49.0478,49.0643,24862.0
2018-09-18 15:30:00,59.22,59.25,59.07,59.12,105792.0,49.0726,49.0975,48.9483,48.9898,105792.0
2018-09-19 09:30:00,59.19,60.36,59.12,60.15,19299.0,49.0478,50.0173,48.9898,49.8433,19299.0
2018-09-19 10:00:00,60.17,60.29,59.85,59.96,58959.0,49.8599,49.9593,49.5947,49.6858,58959.0
2018-09-19 10:30:00,59.96,60.36,59.96,60.23,24329.0,49.6858,50.0173,49.6858,49.9096,24329.0
2018-09-19 11:00:00,60.23,60.39,60.1,60.17,19591.0,49.9096,50.0422,49.8018,49.8599,19591.0
2018-09-19 11:30:00,60.18,60.4,60.17,60.4,10931.0,49.8681,50.0504,49.8599,50.0504,10931.0
2018-09-19 12:00:00,60.41,60.5,60.18,60.35,21412.0,50.0587,50.1333,49.8681,50.009,21412.0
2018-09-19 12:30:00,60.31,60.56,60.27,60.56,16550.0,49.9759,50.183,49.9427,50.183,16550.0
2018-09-19 13:00:00,60.57,60.63,60.36,60.43,24325.0,50.1913,50.241,50.0173,50.0753,24325.0
2018-09-19 13:30:00,60.43,60.53,60.22,60.22,12489.0,50.0753,50.1582,49.9013,49.9013,12489.0
2018-09-19 14:00:00,60.23,60.27,59.93,59.93,18732.0,49.9096,49.9427,49.661,49.661,18732.0
2018-09-19 14:30:00,59.93,60.09,59.9,60.0,23031.0,49.661,49.7936,49.6361,49.719,23031.0
2018-09-19 15:00:00,60.0,60.09,59.93,60.01,38964.0,49.719,49.7936,49.661,49.7273,38964.0
2018-09-19 15:30:00,60.0,60.07,59.93,59.96,88864.0,49.719,49.777,49.661,49.6858,88864.0
2018-09-20 09:30:00,60.56,61.29,60.56,60.94,32103.0,50.183,50.7879,50.183,50.4979,32103.0
2018-09-20 10:00:00,60.92,60.98,60.36,60.49,35589.0,50.4813,50.5311,50.0173,50.125,35589.0
2018-09-20 10:30:00,60.38,60.85,60.34,60.66,77734.0,50.0339,50.4233,50.0007,50.2659,77734.0
2018-09-20 11:00:00,60.69,60.88,60.59,60.65,21429.0,50.2907,50.4482,50.2079,50.2576,21429.0
2018-09-20 11:30:00,60.65,61.08,60.53,61.03,72958.0,50.2576,50.6139,50.1582,50.5725,72958.0
2018-09-20 12:00:00,61.05,61.18,60.98,61.11,27011.0,50.5891,50.6968,50.5311,50.6388,27011.0
2018-09-20 12:30:00,61.11,61.31,61.08,61.24,24729.0,50.6388,50.8045,50.6139,50.7465,24729.0
2018-09-20 13:00:00,61.27,61.4,61.24,61.26,23678.0,50.7714,50.8791,50.7465,50.7631,23678.0
2018-09-20 13:30:00,61.24,61.45,61.24,61.39,72614.0,50.7465,50.9205,50.7465,50.8708,72614.0
2018-09-20 14:00:00,61.42,61.49,61.04,61.21,35124.0,50.8957,50.9537,50.5808,50.7216,35124.0
2018-09-20 14:30:00,61.2,61.41,61.16,61.36,20859.0,50.7134,50.8874,50.6802,50.8459,20859.0
2018-09-20 15:00:00,61.33,61.39,61.22,61.25,26664.0,50.8211,50.8708,50.7299,50.7548,26664.0
2018-09-20 15:30:00,61.24,61.31,61.09,61.13,176020.0,50.7465,50.8045,50.6222,50.6554,176020.0
2018-09-21 09:30:00,61.21,61.58,60.91,61.17,121059.0,50.7216,51.0282,50.4731,50.6885,121059.0
2018-09-21 10:00:00,61.15,61.45,61.12,61.23,20670.0,50.6719,50.9205,50.6471,50.7382,20670.0
2018-09-21 10:30:00,61.25,61.37,60.89,60.89,9685.0,50.7548,50.8542,50.4565,50.4565,9685.0
2018-09-21 11:00:00,60.93,61.03,60.77,60.85,12858.0,50.4896,50.5725,50.357,50.4233,12858.0
2018-09-21 11:30:00,60.89,60.95,60.72,60.88,8506.0,50.4565,50.5062,50.3156,50.4482,8506.0
2018-09-21 12:00:00,60.89,60.94,60.42,60.44,35139.0,50.4565,50.4979,50.067,50.0836,35139.0
2018-09-21 12:30:00,60.45,60.69,60.39,60.67,23244.0,50.0919,50.2907,50.0422,50.2742,23244.0
2018-09-21 13:00:00,60.66,60.76,60.6,60.67,12786.0,50.2659,50.3488,50.2162,50.2742,12786.0
2018-09-21 13:30:00,60.68,60.77,60.57,60.65,18662.0,50.2825,50.357,50.1913,50.2576,18662.0
2018-09-21 14:00:00,60.67,60.71,60.61,60.63,18584.0,50.2742,50.3073,50.2245,50.241,18584.0
2018-09-21 14:30:00,60.6,60.62,60.46,60.46,17689.0,50.2162,50.2327,50.1002,50.1002,17689.0
2018-09-21 15:00:00,60.47,60.54,60.17,60.2,46597.0,50.1084,50.1665,49.8599,49.8847,46597.0
2018-09-21 15:30:00,60.21,60.46,60.15,60.24,176225.0,49.893,50.1002,49.8433,49.9179,176225.0
2018-09-24 09:30:00,60.29,60.89,59.8,59.81,46598.0,49.9593,50.4565,49.5533,49.5615,46598.0
2018-09-24 10:00:00,59.76,59.77,59.36,59.47,23554.0,49.5201,49.5284,49.1886,49.2798,23554.0
2018-09-24 10:30:00,59.47,59.76,59.35,59.43,35466.0,49.2798,49.5201,49.1804,49.2467,35466.0
2018-09-24 11:00:00,59.45,59.82,59.42,59.79,29398.0,49.2632,49.5698,49.2384,49.545,29398.0
2018-09-24 11:30:00,59.78,59.85,59.68,59.7,28451.0,49.5367,49.5947,49.4538,49.4704,28451.0
2018-09-24 12:00:00,59.7,59.72,59.59,59.7,27096.0,49.4704,49.487,49.3792,49.4704,27096.0
2018-09-24 12:30:00,59.7,59.73,59.59,59.69,19149.0,49.4704,49.4952,49.3792,49.4621,19149.0
2018-09-24 13:00:00,59.69,59.87,59.66,59.85,29075.0,49.4621,49.6113,49.4372,49.5947,29075.0
2018-09-24 13:30:00,59.85,60.03,59.85,60.01,40018.0,49.5947,49.7438,49.5947,49.7273,40018.0
2018-09-24 14:00:00,60.01,60.11,59.99,60.09,26338.0,49.7273,49.8101,49.7107,49.7936,26338.0
2018-09-24 14:30:00,60.1,60.31,60.1,60.27,26167.0,49.8018,49.9759,49.8018,49.9427,26167.0
2018-09-24 15:00:00,60.27,60.39,60.22,60.38,59357.0,49.9427,50.0422,49.9013,50.0339,59357.0
2018-09-24 15:30:00,60.38,60.62,60.36,60.4,216303.0,50.0339,50.2327,50.0173,50.0504,216303.0
2018-09-25 09:30:00,60.76,60.76,59.98,60.4,28929.0,50.3488,50.3488,49.7024,50.0504,28929.0
2018-09-25 10:00:00,60.44,60.66,60.28,60.49,39602.0,50.0836,50.2659,49.951,50.125,39602.0
2018-09-25 10:30:00,60.5,60.73,60.49,60.54,45731.0,50.1333,50.3239,50.125,50.1665,45731.0
2018-09-25 11:00:00,60.54,60.54,60.32,60.53,34829.0,50.1665,50.1665,49.9841,50.1582,34829.0
2018-09-25 11:30:00,60.56,60.66,60.33,60.33,32017.0,50.183,50.2659,49.9924,49.9924,32017.0
2018-09-25 12:00:00,60.32,60.67,60.32,60.67,36924.0,49.9841,50.2742,49.9841,50.2742,36924.0
2018-09-25 12:30:00,60.68,60.82,60.68,60.78,21847.0,50.2825,50.3985,50.2825,50.3653,21847.0
2018-09-25 13:00:00,60.77,60.77,60.51,60.59,12816.0,50.357,50.357,50.1416,50.2079,12816.0
2018-09-25 13:30:00,60.54,60.75,60.54,60.74,45055.0,50.1665,50.3405,50.1665,50.3322,45055.0
2018-09-25 14:00:00,60.71,60.76,60.64,60.72,23038.0,50.3073,50.3488,50.2493,50.3156,23038.0
2018-09-25 14:30:00,60.71,60.74,60.42,60.52,23411.0,50.3073,50.3322,50.067,50.1499,23411.0
2018-09-25 15:00:00,60.52,60.84,60.52,60.77,139491.0,50.1499,50.415,50.1499,50.357,139491.0
2018-09-25 15:30:00,60.77,60.79,60.46,60.5,128018.0,50.357,50.3736,50.1002,50.1333,128018.0
2018-09-26 09:30:00,60.42,61.09,60.11,61.03,28242.0,50.067,50.6222,49.8101,50.5725,28242.0
2018-09-26 10:00:00,60.97,61.1,60.72,60.94,17978.0,50.5228,50.6305,50.3156,50.4979,17978.0
2018-09-26 10:30:00,60.91,61.05,60.87,60.98,21350.0,50.4731,50.5891,50.4399,50.5311,21350.0
2018-09-26 11:00:00,61.0,61.22,60.87,61.21,39711.0,50.5476,50.7299,50.4399,50.7216,39711.0
2018-09-26 11:30:00,61.2,61.22,61.0,61.18,29257.0,50.7134,50.7299,50.5476,50.6968,29257.0
2018-09-26 12:00:00,61.1,61.3,61.01,61.3,18879.0,50.6305,50.7962,50.5559,50.7962,18879.0
2018-09-26 12:30:00,61.3,61.44,61.29,61.41,25652.0,50.7962,50.9122,50.7879,50.8874,25652.0
2018-09-26 13:00:00,61.39,61.45,61.13,61.32,23535.0,50.8708,50.9205,50.6554,50.8128,23535.0
2018-09-26 13:30:00,61.32,61.36,61.27,61.31,12238.0,50.8128,50.8459,50.7714,50.8045,12238.0
2018-09-26 14:00:00,61.32,61.56,61.31,61.47,23383.0,50.8128,51.0117,50.8045,50.9371,23383.0
2018-09-26 14:30:00,61.45,61.48,61.25,61.46,32573.0,50.9205,50.9454,50.7548,50.9288,32573.0
2018-09-26 15:00:00,61.47,61.55,61.38,61.47,35725.0,50.9371,51.0034,50.8625,50.9371,35725.0
2018-09-26 15:30:00,61.47,61.48,61.11,61.16,281329.0,50.9371,50.9454,50.6388,50.6802,281329.0
2018-09-27 09:30:00,61.37,61.65,60.85,61.43,40105.0,50.8542,51.0863,50.4233,50.904,40105.0
2018-09-27 10:00:00,61.41,61.78,61.39,61.75,27624.0,50.8874,51.194,50.8708,51.1691,27624.0
2018-09-27 10:30:00,61.76,61.94,61.56,61.56,24792.0,51.1774,51.3266,51.0117,51.0117,24792.0
2018-09-27 11:00:00,61.6,61.67,61.3,61.44,14305.0,51.0448,51.1028,50.7962,50.9122,14305.0
2018-09-27 11:30:00,61.45,61.45,61.16,61.25,36916.0,50.9205,50.9205,50.6802,50.7548,36916.0
2018-09-27 12:00:00,61.21,61.28,61.04,61.12,14424.0,50.7216,50.7797,50.5808,50.6471,14424.0
2018-09-27 12:30:00,61.12,61.22,61.08,61.15,12964.0,50.6471,50.7299,50.6139,50.6719,12964.0
2018-09-27 13:00:00,61.11,61.11,60.78,60.78,10678.0,50.6388,50.6388,50.3653,50.3653,10678.0
2018-09-27 13:30:00,60.83,60.9,60.79,60.79,9392.0,50.4068,50.4648,50.3736,50.3736,9392.0
2018-09-27 14:00:00,60.8,60.92,60.71,60.87,15642.0,50.3819,50.4813,50.3073,50.4399,15642.0
2018-09-27 14:30:00,60.85,60.86,60.65,60.66,22820.0,50.4233,50.4316,50.2576,50.2659,22820.0
2018-09-27 15:00:00,60.66,60.74,60.52,60.63,37401.0,50.2659,50.3322,50.1499,50.241,37401.0
2018-09-27 15:30:00,60.64,60.88,60.6,60.78,177632.0,50.2493,50.4482,50.2162,50.3653,177632.0
2018-09-28 09:30:00,60.32,60.99,60.17,60.91,48796.0,49.9841,50.5393,49.8599,50.4731,48796.0
2018-09-28 10:00:00,60.9,61.28,60.76,61.28,19826.0,50.4648,50.7797,50.3488,50.7797,19826.0
2018-09-28 10:30:00,61.17,61.29,61.03,61.21,32942.0,50.6885,50.7879,50.5725,50.7216,32942.0
2018-09-28 11:00:00,61.23,61.24,60.92,61.07,39790.0,50.7382,50.7465,50.4813,50.6056,39790.0
2018-09-28 11:30:00,61.1,61.21,60.99,61.05,15100.0,50.6305,50.7216,50.5393,50.5891,15100.0
2018-09-28 12:00:00,61.03,61.04,60.73,60.73,10587.0,50.5725,50.5808,50.3239,50.3239,10587.0
2018-09-28 12:30:00,60.7,60.7,60.47,60.6,38477.0,50.299,50.299,50.1084,50.2162,38477.0
2018-09-28 13:00:00,60.57,60.93,60.55,60.89,75826.0,50.1913,50.4896,50.1747,50.4565,75826.0
2018-09-28 13:30:00,60.95,61.1,60.88,60.9,30284.0,50.5062,50.6305,50.4482,50.4648,30284.0
2018-09-28 14:00:00,60.91,61.04,60.83,60.83,44596.0,50.4731,50.5808,50.4068,50.4068,44596.0
2018-09-28 14:30:00,60.85,60.92,60.75,60.75,12699.0,50.4233,50.4813,50.3405,50.3405,12699.0
2018-09-28 15:00:00,60.78,60.86,60.67,60.71,26084.0,50.3653,50.4316,50.2742,50.3073,26084.0
2018-09-28 15:30:00,60.71,60.91,60.63,60.79,131354.0,50.3073,50.4731,50.241,50.3736,131354.0
2018-10-01 09:30:00,61.33,61.47,60.78,60.95,40217.0,50.8211,50.9371,50.3653,50.5062,40217.0
2018-10-01 10:00:00,61.0,61.09,60.52,60.56,16444.0,50.5476,50.6222,50.1499,50.183,16444.0
2018-10-01 10:30:00,60.59,60.59,60.4,60.51,13194.0,50.2079,50.2079,50.0504,50.1416,13194.0
2018-10-01 11:00:00,60.49,60.57,60.25,60.26,17700.0,50.125,50.1913,49.9261,49.9344,17700.0
2018-10-01 11:30:00,60.23,60.36,60.21,60.3,17586.0,49.9096,50.0173,49.893,49.9676,17586.0
2018-10-01 12:00:00,60.31,60.31,59.97,60.01,15687.0,49.9759,49.9759,49.6941,49.7273,15687.0
2018-10-01 12:30:00,60.0,60.04,59.91,59.91,18457.0,49.719,49.7521,49.6444,49.6444,18457.0
2018-10-01 13:00:00,59.9,60.04,59.88,59.92,20130.0,49.6361,49.7521,49.6195,49.6527,20130.0
2018-10-01 13:30:00,59.92,59.94,59.82,59.85,16943.0,49.6527,49.6693,49.5698,49.5947,16943.0
2018-10-01 14:00:00,59.85,60.02,59.83,59.97,42728.0,49.5947,49.7356,49.5781,49.6941,42728.0
2018-10-01 14:30:00,59.96,59.98,59.85,59.89,37597.0,49.6858,49.7024,49.5947,49.6278,37597.0
2018-10-01 15:00:00,59.88,59.91,59.51,59.55,68555.0,49.6195,49.6444,49.3129,49.3461,68555.0
2018-10-01 15:30:00,59.54,59.75,59.48,59.68,221646.0,49.3378,49.5118,49.2881,49.4538,221646.0
2018-10-02 09:30:00,59.49,60.73,59.49,60.26,41154.0,49.2964,50.3239,49.2964,49.9344,41154.0
2018-10-02 10:00:00,60.25,60.51,60.25,60.37,16527.0,49.9261,50.1416,49.9261,50.0256,16527.0
2018-10-02 10:30:00,60.28,60.28,59.95,60.11,13234.0,49.951,49.951,49.6775,49.8101,13234.0
2018-10-02 11:00:00,60.1,60.24,60.01,60.05,6664.0,49.8018,49.9179,49.7273,49.7604,6664.0
2018-10-02 11:30:00,60.1,60.37,60.1,60.34,14995.0,49.8018,50.0256,49.8018,50.0007,14995.0
2018-10-02 12:00:00,60.35,60.51,60.34,60.44,9428.0,50.009,50.1416,50.0007,50.0836,9428.0
2018-10-02 12:30:00,60.44,60.47,60.27,60.35,11033.0,50.0836,50.1084,49.9427,50.009,11033.0
2018-10-02 13:00:00,60.36,60.44,60.3,60.3,9962.0,50.0173,50.0836,49.9676,49.9676,9962.0
2018-10-02 13:30:00,60.3,60.51,60.24,60.5,10630.0,49.9676,50.1416,49.9179,50.1333,10630.0
2018-10-02 14:00:00,60.49,60.56,60.39,60.39,9095.0,50.125,50.183,50.0422,50.0422,9095.0
2018-10-02 14:30:00,60.42,60.48,60.31,60.33,9802.0,50.067,50.1167,49.9759,49.9924,9802.0
2018-10-02 15:00:00,60.29,60.33,60.18,60.18,23072.0,49.9593,49.9924,49.8681,49.8681,23072.0
2018-10-02 15:30:00,60.19,60.28,60.18,60.2,104170.0,49.8764,49.951,49.8681,49.8847,104170.0
2018-10-03 09:30:00,60.5,61.62,60.15,61.49,116221.0,50.1333,51.0614,49.8433,50.9537,116221.0
2018-10-03 10:00:00,61.48,61.88,61.41,61.66,31600.0,50.9454,51.2768,50.8874,51.0945,31600.0
2018-10-03 10:30:00,61.69,61.93,61.56,61.86,27977.0,51.1194,51.3183,51.0117,51.2603,27977.0
2018-10-03 11:00:00,61.86,62.09,61.82,62.09,32495.0,51.2603,51.4509,51.2271,51.4509,32495.0
2018-10-03 11:30:00,62.07,62.07,61.83,62.05,18723.0,51.4343,51.4343,51.2354,51.4177,18723.0
2018-10-03 12:00:00,62.05,62.24,62.0,62.24,50688.0,51.4177,51.5752,51.3763,51.5752,50688.0
2018-10-03 12:30:00,62.24,62.36,62.15,62.2,28482.0,51.5752,51.6746,51.5006,51.542,28482.0
2018-10-03 13:00:00,62.2,62.32,62.15,62.31,20081.0,51.542,51.6414,51.5006,51.6332,20081.0
2018-10-03 13:30:00,62.32,62.35,62.22,62.32,17986.0,51.6414,51.6663,51.5586,51.6414,17986.0
2018-10-03 14:00:00,62.35,62.35,62.23,62.34,23851.0,51.6663,51.6663,51.5669,51.658,23851.0
2018-10-03 14:30:00,62.34,62.35,61.87,62.01,40740.0,51.658,51.6663,51.2686,51.3846,40740.0
2018-10-03 15:00:00,62.0,62.02,61.81,61.91,45839.0,51.3763,51.3929,51.2188,51.3017,45839.0
2018-10-03 15:30:00,61.9,61.92,61.78,61.85,137670.0,51.2934,51.31,51.194,51.252,137670.0
2018-10-04 09:30:00,61.74,62.93,61.7,62.67,67592.0,51.1608,52.1469,51.1277,51.9315,67592.0
2018-10-04 10:00:00,62.67,62.79,62.39,62.68,25827.0,51.9315,52.0309,51.6995,51.9398,25827.0
2018-10-04 10:30:00,62.62,62.62,62.23,62.4,38599.0,51.89,51.89,51.5669,51.7077,38599.0
2018-10-04 11:00:00,62.41,62.68,62.4,62.68,22571.0,51.716,51.9398,51.7077,51.9398,22571.0
2018-10-04 11:30:00,62.67,62.71,62.42,62.47,17509.0,51.9315,51.9646,51.7243,51.7657,17509.0
2018-10-04 12:00:00,62.47,62.47,61.71,61.79,17573.0,51.7657,51.7657,51.136,51.2023,17573.0
2018-10-04 12:30:00,61.79,61.9,61.59,61.88,38638.0,51.2023,51.2934,51.0365,51.2768,38638.0
2018-10-04 13:00:00,61.87,61.98,61.65,61.78,10976.0,51.2686,51.3597,51.0863,51.194,10976.0
2018-10-04 13:30:00,61.74,62.07,61.62,61.98,32613.0,51.1608,51.4343,51.0614,51.3597,32613.0
2018-10-04 14:00:00,61.98,62.02,61.73,61.78,30666.0,51.3597,51.3929,51.1525,51.194,30666.0
2018-10-04 14:30:00,61.78,61.89,61.58,61.88,54825.0,51.194,51.2851,51.0282,51.2768,54825.0
2018-10-04 15:00:00,61.87,62.02,61.82,61.92,29242.0,51.2686,51.3929,51.2271,51.31,29242.0
2018-10-04 15:30:00,61.89,62.06,61.86,61.99,147275.0,51.2851,51.426,51.2603,51.368,147275.0
2018-10-05 09:30:00,62.02,62.31,61.37,61.43,25701.0,51.3929,51.6332,50.8542,50.904,25701.0
2018-10-05 10:00:00,61.4,61.51,60.54,60.54,29208.0,50.8791,50.9702,50.1665,50.1665,29208.0
2018-10-05 10:30:00,60.54,60.91,60.33,60.42,65779.0,50.1665,50.4731,49.9924,50.067,65779.0
2018-10-05 11:00:00,60.45,60.65,60.23,60.44,20363.0,50.0919,50.2576,49.9096,50.0836,20363.0
2018-10-05 11:30:00,60.48,60.48,60.05,60.21,43013.0,50.1167,50.1167,49.7604,49.893,43013.0
2018-10-05 12:00:00,60.22,60.37,60.2,60.37,11795.0,49.9013,50.0256,49.8847,50.0256,11795.0
2018-10-05 12:30:00,60.32,60.32,60.18,60.29,5482.0,49.9841,49.9841,49.8681,49.9593,5482.0
2018-10-05 13:00:00,60.24,60.25,59.92,60.09,12945.0,49.9179,49.9261,49.6527,49.7936,12945.0
2018-10-05 13:30:00,60.1,60.3,60.05,60.25,8050.0,49.8018,49.9676,49.7604,49.9261,8050.0
2018-10-05 14:00:00,60.22,60.3,60.06,60.25,10498.0,49.9013,49.9676,49.7687,49.9261,10498.0
2018-10-05 14:30:00,60.27,60.5,60.26,60.47,23479.0,49.9427,50.1333,49.9344,50.1084,23479.0
2018-10-05 15:00:00,60.46,60.62,60.41,60.49,17479.0,50.1002,50.2327,50.0587,50.125,17479.0
2018-10-05 15:30:00,60.49,60.59,60.32,60.5,87759.0,50.125,50.2079,49.9841,50.1333,87759.0
2018-10-08 09:30:00,60.28,60.84,60.03,60.8,60103.0,49.951,50.415,49.7438,50.3819,60103.0
2018-10-08 10:00:00,60.8,61.05,60.79,61.04,21896.0,50.3819,50.5891,50.3736,50.5808,21896.0
2018-10-08 10:30:00,60.98,61.14,60.83,60.95,28975.0,50.5311,50.6636,50.4068,50.5062,28975.0
2018-10-08 11:00:00,60.95,60.95,60.45,60.71,16727.0,50.5062,50.5062,50.0919,50.3073,16727.0
2018-10-08 11:30:00,60.65,60.65,60.16,60.16,51372.0,50.2576,50.2576,49.8516,49.8516,51372.0
2018-10-08 12:00:00,60.15,60.65,60.15,60.53,11175.0,49.8433,50.2576,49.8433,50.1582,11175.0
2018-10-08 12:30:00,60.53,60.53,60.19,60.19,6100.0,50.1582,50.1582,49.8764,49.8764,6100.0
2018-10-08 13:00:00,60.18,60.33,60.14,60.23,8910.0,49.8681,49.9924,49.835,49.9096,8910.0
2018-10-08 13:30:00,60.23,60.38,60.23,60.38,7046.0,49.9096,50.0339,49.9096,50.0339,7046.0
2018-10-08 14:00:00,60.34,60.66,60.33,60.56,9560.0,50.0007,50.2659,49.9924,50.183,9560.0
2018-10-08 14:30:00,60.57,60.64,60.55,60.56,10853.0,50.1913,50.2493,50.1747,50.183,10853.0
2018-10-08 15:00:00,60.55,60.76,60.55,60.69,13048.0,50.1747,50.3488,50.1747,50.2907,13048.0
2018-10-08 15:30:00,60.7,60.78,60.6,60.63,53732.0,50.299,50.3653,50.2162,50.241,53732.0
2018-10-09 09:30:00,60.23,60.62,58.51,58.76,64381.0,49.9096,50.2327,48.4843,48.6915,64381.0
2018-10-09 10:00:00,58.79,59.19,58.55,59.03,24425.0,48.7163,49.0478,48.5174,48.9152,24425.0
2018-10-09 10:30:00,59.02,59.08,58.64,58.64,19659.0,48.9069,48.9566,48.592,48.592,19659.0
2018-10-09 11:00:00,58.61,59.38,58.61,59.29,48045.0,48.5672,49.2052,48.5672,49.1306,48045.0
2018-10-09 11:30:00,59.32,59.32,58.92,59.08,21664.0,49.1555,49.1555,48.824,48.9566,21664.0
2018-10-09 12:00:00,59.14,59.18,58.83,58.85,14187.0,49.0063,49.0395,48.7495,48.766,14187.0
2018-10-09 12:30:00,58.85,58.88,58.65,58.76,18844.0,48.766,48.7909,48.6003,48.6915,18844.0
2018-10-09 13:00:00,58.74,58.76,58.56,58.73,32107.0,48.6749,48.6915,48.5257,48.6666,32107.0
2018-10-09 13:30:00,58.73,58.82,58.62,58.78,30712.0,48.6666,48.7412,48.5754,48.708,30712.0
2018-10-09 14:00:00,58.8,58.99,58.72,58.95,22252.0,48.7246,48.882,48.6583,48.8489,22252.0
2018-10-09 14:30:00,58.95,58.95,58.7,58.73,41761.0,48.8489,48.8489,48.6417,48.6666,41761.0
2018-10-09 15:00:00,58.74,58.77,58.53,58.59,57896.0,48.6749,48.6997,48.5009,48.5506,57896.0
2018-10-09 15:30:00,58.6,58.6,58.28,58.34,159667.0,48.5589,48.5589,48.2937,48.3434,159667.0
2018-10-10 09:30:00,58.16,58.4,57.18,57.18,31057.0,48.1943,48.3931,47.3822,47.3822,31057.0
2018-10-10 10:00:00,57.2,57.44,57.0,57.31,28965.0,47.3988,47.5976,47.233,47.4899,28965.0
2018-10-10 10:30:00,57.31,57.36,56.94,57.05,29653.0,47.4899,47.5313,47.1833,47.2745,29653.0
2018-10-10 11:00:00,57.02,57.2,56.73,56.94,15338.0,47.2496,47.3988,47.0093,47.1833,15338.0
2018-10-10 11:30:00,56.97,57.35,56.86,57.35,16898.0,47.2082,47.5231,47.117,47.5231,16898.0
2018-10-10 12:00:00,57.36,57.39,57.11,57.13,14529.0,47.5313,47.5562,47.3242,47.3408,14529.0
2018-10-10 12:30:00,57.09,57.31,57.03,57.25,9900.0,47.3076,47.4899,47.2579,47.4402,9900.0
2018-10-10 13:00:00,57.24,57.73,57.15,57.59,19302.0,47.4319,47.8379,47.3573,47.7219,19302.0
2018-10-10 13:30:00,57.58,57.84,57.43,57.82,34534.0,47.7136,47.9291,47.5894,47.9125,34534.0
2018-10-10 14:00:00,57.89,57.89,57.4,57.48,35602.0,47.9705,47.9705,47.5645,47.6308,35602.0
2018-10-10 14:30:00,57.54,57.67,57.32,57.66,73313.0,47.6805,47.7882,47.4982,47.7799,73313.0
2018-10-10 15:00:00,57.63,57.63,57.24,57.46,54962.0,47.7551,47.7551,47.4319,47.6142,54962.0
2018-10-10 15:30:00,57.47,57.55,56.82,56.9,307503.0,47.6225,47.6888,47.0839,47.1502,307503.0
2018-10-11 09:30:00,56.69,57.89,56.66,57.89,40778.0,46.9762,47.9705,46.9513,47.9705,40778.0
2018-10-11 10:00:00,57.78,57.89,56.76,57.03,38702.0,47.8794,47.9705,47.0342,47.2579,38702.0
2018-10-11 10:30:00,57.05,57.26,56.76,56.76,11848.0,47.2745,47.4485,47.0342,47.0342,11848.0
2018-10-11 11:00:00,56.75,56.88,56.43,56.6,19244.0,47.0259,47.1336,46.7607,46.9016,19244.0
2018-10-11 11:30:00,56.6,57.14,56.58,57.09,12359.0,46.9016,47.349,46.885,47.3076,12359.0
2018-10-11 12:00:00,57.09,57.63,57.09,57.5,27755.0,47.3076,47.7551,47.3076,47.6474,27755.0
2018-10-11 12:30:00,57.45,57.53,57.19,57.39,30823.0,47.6059,47.6722,47.3905,47.5562,30823.0
2018-10-11 13:00:00,57.36,57.44,57.08,57.22,26797.0,47.5313,47.5976,47.2993,47.4153,26797.0
2018-10-11 13:30:00,57.24,57.35,57.09,57.23,11746.0,47.4319,47.5231,47.3076,47.4236,11746.0
2018-10-11 14:00:00,57.21,57.25,56.91,57.06,30715.0,47.407,47.4402,47.1585,47.2828,30715.0
2018-10-11 14:30:00,56.98,56.98,56.26,56.65,23742.0,47.2165,47.2165,46.6198,46.943,23742.0
2018-10-11 15:00:00,56.64,57.26,56.51,57.13,56217.0,46.9347,47.4485,46.827,47.3408,56217.0
2018-10-11 15:30:00,57.12,57.16,56.19,56.22,126737.0,47.3325,47.3656,46.5618,46.5867,126737.0
2018-10-12 09:30:00,56.96,56.96,55.65,56.2,50463.0,47.1999,47.1999,46.1144,46.5701,50463.0
2018-10-12 10:00:00,56.09,56.09,55.29,55.42,35573.0,46.479,46.479,45.816,45.9238,35573.0
2018-10-12 10:30:00,55.38,55.5,55.18,55.34,31997.0,45.8906,45.9901,45.7249,45.8575,31997.0
2018-10-12 11:00:00,55.32,55.58,55.2,55.24,31381.0,45.8409,46.0563,45.7415,45.7746,31381.0
2018-10-12 11:30:00,55.24,55.27,54.8,54.87,32019.0,45.7746,45.7995,45.41,45.468,32019.0
2018-10-12 12:00:00,54.83,54.94,54.71,54.8,16229.0,45.4349,45.526,45.3354,45.41,16229.0
2018-10-12 12:30:00,54.8,54.89,54.47,54.66,21218.0,45.41,45.4846,45.1365,45.294,21218.0
2018-10-12 13:00:00,54.68,55.05,54.61,54.86,18056.0,45.3106,45.6172,45.2526,45.4597,18056.0
2018-10-12 13:30:00,54.85,55.07,54.69,54.91,22956.0,45.4514,45.6337,45.3189,45.5012,22956.0
2018-10-12 14:00:00,54.94,54.95,54.59,54.85,14264.0,45.526,45.5343,45.236,45.4514,14264.0
2018-10-12 14:30:00,54.79,55.01,54.62,54.94,25341.0,45.4017,45.584,45.2608,45.526,25341.0
2018-10-12 15:00:00,54.97,55.25,54.83,55.2,28199.0,45.5509,45.7829,45.4349,45.7415,28199.0
2018-10-12 15:30:00,55.18,55.63,55.09,55.46,132845.0,45.7249,46.0978,45.6503,45.9569,132845.0
2018-10-15 09:30:00,55.35,56.21,55.25,56.13,27033.0,45.8658,46.5784,45.7829,46.5121,27033.0
2018-10-15 10:00:00,56.12,56.15,55.4,55.62,21596.0,46.5038,46.5287,45.9072,46.0895,21596.0
2018-10-15 10:30:00,55.61,55.89,55.57,55.62,21535.0,46.0812,46.3132,46.0481,46.0895,21535.0
2018-10-15 11:00:00,55.64,55.75,55.47,55.73,16813.0,46.1061,46.1972,45.9652,46.1806,16813.0
2018-10-15 11:30:00,55.75,55.85,55.61,55.69,14799.0,46.1972,46.2801,46.0812,46.1475,14799.0
2018-10-15 12:00:00,55.69,55.87,55.58,55.79,12104.0,46.1475,46.2967,46.0563,46.2304,12104.0
2018-10-15 12:30:00,55.82,55.92,55.74,55.89,17911.0,46.2552,46.3381,46.1889,46.3132,17911.0
2018-10-15 13:00:00,55.89,56.01,55.86,55.97,19800.0,46.3132,46.4127,46.2884,46.3795,19800.0
2018-10-15 13:30:00,55.98,56.16,55.95,56.13,13850.0,46.3878,46.537,46.3629,46.5121,13850.0
2018-10-15 14:00:00,56.11,56.12,55.78,55.85,18751.0,46.4955,46.5038,46.2221,46.2801,18751.0
2018-10-15 14:30:00,55.83,56.17,55.81,56.11,12116.0,46.2635,46.5453,46.2469,46.4955,12116.0
2018-10-15 15:00:00,56.12,56.19,55.97,56.05,20896.0,46.5038,46.5618,46.3795,46.4458,20896.0
2018-10-15 15:30:00,56.04,56.08,55.71,55.73,96289.0,46.4375,46.4707,46.1641,46.1806,96289.0
2018-10-16 09:30:00,56.29,56.29,55.37,55.58,13960.0,46.6447,46.6447,45.8823,46.0563,13960.0
2018-10-16 10:00:00,55.68,55.82,55.61,55.73,17887.0,46.1392,46.2552,46.0812,46.1806,17887.0
2018-10-16 10:30:00,55.76,56.16,55.62,56.12,14378.0,46.2055,46.537,46.0895,46.5038,14378.0
2018-10-16 11:00:00,56.11,56.35,56.03,56.35,30923.0,46.4955,46.6944,46.4292,46.6944,30923.0
2018-10-16 11:30:00,56.35,56.44,56.25,56.33,12631.0,46.6944,46.769,46.6115,46.6778,12631.0
2018-10-16 12:00:00,56.36,56.54,56.35,56.39,11192.0,46.7027,46.8519,46.6944,46.7276,11192.0
2018-10-16 12:30:00,56.39,56.53,56.36,56.51,9192.0,46.7276,46.8436,46.7027,46.827,9192.0
2018-10-16 13:00:00,56.5,56.51,56.36,56.49,10917.0,46.8187,46.827,46.7027,46.8104,10917.0
2018-10-16 13:30:00,56.5,56.67,56.5,56.59,21655.0,46.8187,46.9596,46.8187,46.8933,21655.0
2018-10-16 14:00:00,56.62,56.84,56.62,56.83,15673.0,46.9181,47.1004,46.9181,47.0922,15673.0
2018-10-16 14:30:00,56.84,56.95,56.73,56.76,15999.0,47.1004,47.1916,47.0093,47.0342,15999.0
2018-10-16 15:00:00,56.71,56.72,56.52,56.52,19135.0,46.9927,47.001,46.8353,46.8353,19135.0
2018-10-16 15:30:00,56.51,56.88,56.48,56.84,76852.0,46.827,47.1336,46.8021,47.1004,76852.0
2018-10-17 09:30:00,56.41,56.5,55.75,55.88,27807.0,46.7441,46.8187,46.1972,46.3049,27807.0
2018-10-17 10:00:00,55.93,56.07,55.73,55.97,7880.0,46.3464,46.4624,46.1806,46.3795,7880.0
2018-10-17 10:30:00,55.93,55.93,55.5,55.74,24109.0,46.3464,46.3464,45.9901,46.1889,24109.0
2018-10-17 11:00:00,55.65,55.93,55.57,55.92,10439.0,46.1144,46.3464,46.0481,46.3381,10439.0
2018-10-17 11:30:00,55.89,56.34,55.86,56.33,28641.0,46.3132,46.6861,46.2884,46.6778,28641.0
2018-10-17 12:00:00,56.34,56.56,56.24,56.48,8700.0,46.6861,46.8684,46.6033,46.8021,8700.0
2018-10-17 12:30:00,56.48,56.65,56.41,56.61,8472.0,46.8021,46.943,46.7441,46.9099,8472.0
2018-10-17 13:00:00,56.66,56.66,56.54,56.58,7952.0,46.9513,46.9513,46.8519,46.885,7952.0
2018-10-17 13:30:00,56.56,56.64,56.52,56.59,5520.0,46.8684,46.9347,46.8353,46.8933,5520.0
2018-10-17 14:00:00,56.56,56.63,56.17,56.22,9819.0,46.8684,46.9264,46.5453,46.5867,9819.0
2018-10-17 14:30:00,56.21,56.48,56.18,56.43,10571.0,46.5784,46.8021,46.5535,46.7607,10571.0
2018-10-17 15:00:00,56.43,56.43,56.25,56.37,16848.0,46.7607,46.7607,46.6115,46.711,16848.0
2018-10-17 15:30:00,56.36,56.47,56.21,56.4,63301.0,46.7027,46.7938,46.5784,46.7358,63301.0
2018-10-18 09:30:00,56.0,56.0,55.23,55.32,23270.0,46.4044,46.4044,45.7663,45.8409,23270.0
2018-10-18 10:00:00,55.37,55.87,55.37,55.87,23520.0,45.8823,46.2967,45.8823,46.2967,23520.0
2018-10-18 10:30:00,55.94,56.15,55.84,55.95,18661.0,46.3547,46.5287,46.2718,46.3629,18661.0
2018-10-18 11:00:00,55.87,55.87,55.28,55.33,15247.0,46.2967,46.2967,45.8078,45.8492,15247.0
2018-10-18 11:30:00,55.37,55.37,54.74,55.06,21350.0,45.8823,45.8823,45.3603,45.6255,21350.0
2018-10-18 12:00:00,55.06,55.27,54.97,55.19,9161.0,45.6255,45.7995,45.5509,45.7332,9161.0
2018-10-18 12:30:00,55.14,55.27,55.04,55.23,11026.0,45.6917,45.7995,45.6089,45.7663,11026.0
2018-10-18 13:00:00,55.23,55.29,54.93,54.98,14943.0,45.7663,45.816,45.5177,45.5592,14943.0
2018-10-18 13:30:00,54.97,54.99,54.71,54.82,20046.0,45.5509,45.5674,45.3354,45.4266,20046.0
2018-10-18 14:00:00,54.8,55.2,54.8,55.13,23896.0,45.41,45.7415,45.41,45.6835,23896.0
2018-10-18 14:30:00,55.11,55.18,54.95,55.03,21189.0,45.6669,45.7249,45.5343,45.6006,21189.0
2018-10-18 15:00:00,55.0,55.1,54.82,55.05,39790.0,45.5757,45.6586,45.4266,45.6172,39790.0
2018-10-18 15:30:00,54.99,55.11,54.88,55.04,86638.0,45.5674,45.6669,45.4763,45.6089,86638.0
2018-10-19 09:30:00,55.08,55.38,54.74,55.3,9901.0,45.642,45.8906,45.3603,45.8243,9901.0
2018-10-19 10:00:00,55.08,55.3,54.61,54.63,19343.0,45.642,45.8243,45.2526,45.2691,19343.0
2018-10-19 10:30:00,54.65,54.79,54.45,54.57,10011.0,45.2857,45.4017,45.12,45.2194,10011.0
2018-10-19 11:00:00,54.64,54.77,54.39,54.5,11279.0,45.2774,45.3851,45.0703,45.1614,11279.0
2018-10-19 11:30:00,54.43,54.61,54.1,54.61,14841.0,45.1034,45.2526,44.8299,45.2526,14841.0
2018-10-19 12:00:00,54.55,54.55,54.15,54.2,10816.0,45.2028,45.2028,44.8714,44.9128,10816.0
2018-10-19 12:30:00,54.16,54.26,53.95,53.95,74873.0,44.8797,44.9625,44.7057,44.7057,74873.0
2018-10-19 13:00:00,53.95,54.05,53.73,53.93,21610.0,44.7057,44.7885,44.5233,44.6891,21610.0
2018-10-19 13:30:00,53.91,54.26,53.88,54.25,16965.0,44.6725,44.9625,44.6476,44.9542,16965.0
2018-10-19 14:00:00,54.2,54.37,53.9,54.32,18677.0,44.9128,45.0537,44.6642,45.0123,18677.0
2018-10-19 14:30:00,54.31,54.5,54.25,54.33,20667.0,45.004,45.1614,44.9542,45.0205,20667.0
2018-10-19 15:00:00,54.34,54.44,54.18,54.44,34868.0,45.0288,45.1117,44.8962,45.1117,34868.0
2018-10-19 15:30:00,54.45,54.61,54.32,54.4,156432.0,45.12,45.2526,45.0123,45.0785,156432.0
2018-10-22 09:30:00,54.68,54.68,54.03,54.08,45414.0,45.3106,45.3106,44.7719,44.8134,45414.0
2018-10-22 10:00:00,54.08,54.36,54.03,54.09,28731.0,44.8134,45.0454,44.7719,44.8217,28731.0
2018-10-22 10:30:00,54.1,54.56,54.08,54.51,13250.0,44.8299,45.2111,44.8134,45.1697,13250.0
2018-10-22 11:00:00,54.51,54.51,53.99,54.12,13611.0,45.1697,45.1697,44.7388,44.8465,13611.0
2018-10-22 11:30:00,54.12,54.15,53.89,53.95,16615.0,44.8465,44.8714,44.6559,44.7057,16615.0
2018-10-22 12:00:00,53.96,54.05,53.71,53.71,16873.0,44.7139,44.7885,44.5068,44.5068,16873.0
2018-10-22 12:30:00,53.69,53.83,53.67,53.83,18454.0,44.4902,44.6062,44.4736,44.6062,18454.0
2018-10-22 13:00:00,53.85,54.0,53.79,53.88,11921.0,44.6228,44.7471,44.5731,44.6476,11921.0
2018-10-22 13:30:00,53.89,54.11,53.87,54.01,23509.0,44.6559,44.8382,44.6394,44.7554,23509.0
2018-10-22 14:00:00,54.04,54.13,53.96,54.01,22114.0,44.7802,44.8548,44.7139,44.7554,22114.0
2018-10-22 14:30:00,54.0,54.02,53.9,53.9,37142.0,44.7471,44.7637,44.6642,44.6642,37142.0
2018-10-22 15:00:00,53.91,54.04,53.9,54.0,52633.0,44.6725,44.7802,44.6642,44.7471,52633.0
2018-10-22 15:30:00,53.99,54.31,53.99,54.08,136680.0,44.7388,45.004,44.7388,44.8134,136680.0
2018-10-23 09:30:00,52.64,52.64,51.65,51.97,58530.0,43.6201,43.6201,42.7998,43.0649,58530.0
2018-10-23 10:00:00,51.96,51.96,51.34,51.58,23962.0,43.0566,43.0566,42.5429,42.7418,23962.0
2018-10-23 10:30:00,51.54,51.58,51.21,51.43,35262.0,42.7086,42.7418,42.4352,42.6175,35262.0
2018-10-23 11:00:00,51.45,52.34,51.43,52.26,19592.0,42.634,43.3715,42.6175,43.3052,19592.0
2018-10-23 11:30:00,52.28,52.39,51.81,51.81,31607.0,43.3218,43.413,42.9323,42.9323,31607.0
2018-10-23 12:00:00,51.77,52.16,51.77,52.11,30217.0,42.8992,43.2224,42.8992,43.1809,30217.0
2018-10-23 12:30:00,52.19,52.52,52.15,52.15,13375.0,43.2472,43.5207,43.2141,43.2141,13375.0
2018-10-23 13:00:00,52.16,52.64,52.14,52.36,21419.0,43.2224,43.6201,43.2058,43.3881,21419.0
2018-10-23 13:30:00,52.36,52.38,51.96,52.0,29519.0,43.3881,43.4047,43.0566,43.0898,29519.0
2018-10-23 14:00:00,51.97,52.41,51.97,52.41,38288.0,43.0649,43.4295,43.0649,43.4295,38288.0
2018-10-23 14:30:00,52.37,52.68,52.27,52.65,36288.0,43.3964,43.6533,43.3135,43.6284,36288.0
2018-10-23 15:00:00,52.61,52.83,52.54,52.75,42415.0,43.5953,43.7776,43.5373,43.7113,42415.0
2018-10-23 15:30:00,52.77,52.77,52.55,52.58,138975.0,43.7278,43.7278,43.5455,43.5704,138975.0
2018-10-24 09:30:00,52.67,52.94,52.39,52.84,22473.0,43.645,43.8687,43.413,43.7858,22473.0
2018-10-24 10:00:00,52.84,52.84,52.07,52.35,15653.0,43.7858,43.7858,43.1478,43.3798,15653.0
2018-10-24 10:30:00,52.39,52.44,52.0,52.03,15419.0,43.413,43.4544,43.0898,43.1146,15419.0
2018-10-24 11:00:00,52.02,52.03,51.56,51.61,22795.0,43.1064,43.1146,42.7252,42.7666,22795.0
2018-10-24 11:30:00,51.58,52.12,51.43,51.99,15897.0,42.7418,43.1892,42.6175,43.0815,15897.0
2018-10-24 12:00:00,52.0,52.01,51.63,51.7,13443.0,43.0898,43.0981,42.7832,42.8412,13443.0
2018-10-24 12:30:00,51.71,51.71,51.37,51.61,11283.0,42.8495,42.8495,42.5677,42.7666,11283.0
2018-10-24 13:00:00,51.58,51.58,51.08,51.1,37470.0,42.7418,42.7418,42.3274,42.344,37470.0
2018-10-24 13:30:00,51.13,51.25,50.99,51.11,30398.0,42.3689,42.4683,42.2528,42.3523,30398.0
2018-10-24 14:00:00,51.06,51.25,50.81,51.24,19363.0,42.3109,42.4683,42.1037,42.46,19363.0
2018-10-24 14:30:00,51.25,51.39,50.96,51.0,37628.0,42.4683,42.5843,42.228,42.2611,37628.0
2018-10-24 15:00:00,51.0,51.04,50.55,50.58,42517.0,42.2611,42.2943,41.8882,41.9131,42517.0
2018-10-24 15:30:00,50.57,50.71,50.01,50.07,156400.0,41.9048,42.0208,41.4408,41.4905,156400.0
2018-10-25 09:30:00,50.69,51.18,50.46,50.69,41736.0,42.0043,42.4103,41.8137,42.0043,41736.0
2018-10-25 10:00:00,50.69,50.88,50.55,50.78,35188.0,42.0043,42.1617,41.8882,42.0788,35188.0
2018-10-25 10:30:00,50.79,50.97,50.69,50.69,13407.0,42.0871,42.2363,42.0043,42.0043,13407.0
2018-10-25 11:00:00,50.67,50.91,50.46,50.91,32995.0,41.9877,42.1866,41.8137,42.1866,32995.0
2018-10-25 11:30:00,50.91,50.91,50.57,50.71,10967.0,42.1866,42.1866,41.9048,42.0208,10967.0
2018-10-25 12:00:00,50.62,50.82,50.51,50.58,18199.0,41.9462,42.112,41.8551,41.9131,18199.0
2018-10-25 12:30:00,50.54,50.74,50.51,50.66,10833.0,41.88,42.0457,41.8551,41.9794,10833.0
2018-10-25 13:00:00,50.7,50.89,50.49,50.87,13773.0,42.0125,42.17,41.8385,42.1534,13773.0
2018-10-25 13:30:00,50.85,51.07,50.85,50.86,12261.0,42.1368,42.3191,42.1368,42.1451,12261.0
2018-10-25 14:00:00,50.86,51.3,50.82,51.26,19017.0,42.1451,42.5097,42.112,42.4766,19017.0
2018-10-25 14:30:00,51.23,51.34,51.17,51.26,41228.0,42.4517,42.5429,42.402,42.4766,41228.0
2018-10-25 15:00:00,51.24,51.25,51.06,51.1,24633.0,42.46,42.4683,42.3109,42.344,24633.0
2018-10-25 15:30:00,51.11,51.14,50.58,50.6,163780.0,42.3523,42.3771,41.9131,41.9297,163780.0
2018-10-26 09:30:00,49.99,50.65,49.51,50.16,55154.0,41.4242,41.9711,41.0264,41.5651,55154.0
2018-10-26 10:00:00,50.19,50.32,49.5,50.23,48151.0,41.5899,41.6977,41.0182,41.6231,48151.0
2018-10-26 10:30:00,50.2,50.23,49.62,49.62,33181.0,41.5982,41.6231,41.1176,41.1176,33181.0
2018-10-26 11:00:00,49.64,50.5,49.64,50.41,29688.0,41.1342,41.8468,41.1342,41.7722,29688.0
2018-10-26 11:30:00,50.43,50.9,50.41,50.79,61571.0,41.7888,42.1783,41.7722,42.0871,61571.0
2018-10-26 12:00:00,50.81,51.17,50.81,51.12,32491.0,42.1037,42.402,42.1037,42.3606,32491.0
2018-10-26 12:30:00,51.1,51.51,51.02,51.31,63812.0,42.344,42.6837,42.2777,42.518,63812.0
2018-10-26 13:00:00,51.34,51.75,51.33,51.52,62547.0,42.5429,42.8826,42.5346,42.692,62547.0
2018-10-26 13:30:00,51.47,51.61,51.32,51.55,35359.0,42.6506,42.7666,42.5263,42.7169,35359.0
2018-10-26 14:00:00,51.5,51.59,51.29,51.49,112215.0,42.6755,42.75,42.5014,42.6672,112215.0
2018-10-26 14:30:00,51.48,51.59,51.09,51.13,64635.0,42.6589,42.75,42.3357,42.3689,64635.0
2018-10-26 15:00:00,51.11,51.43,50.98,51.27,82034.0,42.3523,42.6175,42.2446,42.4849,82034.0
2018-10-26 15:30:00,51.24,51.5,51.09,51.23,259430.0,42.46,42.6755,42.3357,42.4517,259430.0
2018-10-29 09:30:00,52.21,52.83,51.96,52.83,52144.0,43.2638,43.7776,43.0566,43.7776,52144.0
2018-10-29 10:00:00,52.85,53.29,52.73,53.26,63767.0,43.7941,44.1587,43.6947,44.1339,63767.0
2018-10-29 10:30:00,53.31,53.54,53.0,53.34,62335.0,44.1753,44.3659,43.9184,44.2002,62335.0
2018-10-29 11:00:00,53.34,53.51,53.08,53.25,39595.0,44.2002,44.341,43.9847,44.1256,39595.0
2018-10-29 11:30:00,53.24,53.51,53.06,53.09,39028.0,44.1173,44.341,43.9682,43.993,39028.0
2018-10-29 12:00:00,53.14,53.17,52.58,52.8,36649.0,44.0344,44.0593,43.5704,43.7527,36649.0
2018-10-29 12:30:00,52.82,53.23,52.8,52.96,46869.0,43.7693,44.109,43.7527,43.8853,46869.0
2018-10-29 13:00:00,53.0,53.22,52.94,53.07,25831.0,43.9184,44.1007,43.8687,43.9764,25831.0
2018-10-29 13:30:00,53.09,53.25,53.02,53.15,23824.0,43.993,44.1256,43.935,44.0427,23824.0
2018-10-29 14:00:00,53.11,53.13,52.34,52.35,84472.0,44.0096,44.0262,43.3715,43.3798,84472.0
2018-10-29 14:30:00,52.3,52.3,51.66,51.92,88885.0,43.3384,43.3384,42.808,43.0235,88885.0
2018-10-29 15:00:00,51.93,51.93,51.38,51.54,92510.0,43.0318,43.0318,42.576,42.7086,92510.0
2018-10-29 15:30:00,51.52,52.15,50.85,51.84,282811.0,42.692,43.2141,42.1368,42.9572,282811.0
2018-10-30 09:30:00,51.73,54.39,50.48,53.12,243989.0,42.866,45.0703,41.8302,44.0179,243989.0
2018-10-30 10:00:00,53.02,53.93,51.85,53.19,194145.0,43.935,44.6891,42.9655,44.0759,194145.0
2018-10-30 10:30:00,53.18,53.61,52.21,52.66,52118.0,44.0676,44.4239,43.2638,43.6367,52118.0
2018-10-30 11:00:00,52.66,52.9,52.26,52.35,62926.0,43.6367,43.8356,43.3052,43.3798,62926.0
2018-10-30 11:30:00,52.41,53.05,52.3,52.64,51526.0,43.4295,43.9599,43.3384,43.6201,51526.0
2018-10-30 12:00:00,52.7,53.44,52.58,53.44,44096.0,43.6698,44.283,43.5704,44.283,44096.0
2018-10-30 12:30:00,53.43,53.7,53.18,53.19,54368.0,44.2748,44.4985,44.0676,44.0759,54368.0
2018-10-30 13:00:00,53.21,53.32,52.96,53.16,59756.0,44.0924,44.1836,43.8853,44.051,59756.0
2018-10-30 13:30:00,53.13,53.14,52.47,52.63,89098.0,44.0262,44.0344,43.4792,43.6118,89098.0
2018-10-30 14:00:00,52.64,53.2,52.24,52.85,86051.0,43.6201,44.0842,43.2887,43.7941,86051.0
2018-10-30 14:30:00,52.86,53.61,52.72,53.42,103889.0,43.8024,44.4239,43.6864,44.2665,103889.0
2018-10-30 15:00:00,53.42,54.03,53.18,53.93,126719.0,44.2665,44.7719,44.0676,44.6891,126719.0
2018-10-30 15:30:00,53.96,54.3,53.78,54.11,332785.0,44.7139,44.9957,44.5648,44.8382,332785.0
2018-10-31 09:30:00,55.37,56.33,54.97,56.22,106593.0,45.8823,46.6778,45.5509,46.5867,106593.0
2018-10-31 10:00:00,56.17,56.38,55.43,56.11,56017.0,46.5453,46.7193,45.9321,46.4955,56017.0
2018-10-31 10:30:00,56.07,56.59,55.84,56.02,54719.0,46.4624,46.8933,46.2718,46.421,54719.0
2018-10-31 11:00:00,56.06,56.27,55.95,56.24,61905.0,46.4541,46.6281,46.3629,46.6033,61905.0
2018-10-31 11:30:00,56.29,56.31,56.02,56.26,49931.0,46.6447,46.6613,46.421,46.6198,49931.0
2018-10-31 12:00:00,56.26,56.36,55.6,55.9,45965.0,46.6198,46.7027,46.0729,46.3215,45965.0
2018-10-31 12:30:00,55.82,56.17,55.8,56.15,31884.0,46.2552,46.5453,46.2387,46.5287,31884.0
2018-10-31 13:00:00,56.13,56.45,55.81,55.86,33360.0,46.5121,46.7773,46.2469,46.2884,33360.0
2018-10-31 13:30:00,55.87,56.19,55.74,56.14,40436.0,46.2967,46.5618,46.1889,46.5204,40436.0
2018-10-31 14:00:00,56.16,56.52,56.05,56.21,61974.0,46.537,46.8353,46.4458,46.5784,61974.0
2018-10-31 14:30:00,56.22,56.5,56.15,56.48,54564.0,46.5867,46.8187,46.5287,46.8021,54564.0
2018-10-31 15:00:00,56.46,56.77,56.39,56.46,99339.0,46.7856,47.0424,46.7276,46.7856,99339.0
2018-10-31 15:30:00,56.46,56.52,56.01,56.07,309823.0,46.7856,46.8353,46.4127,46.4624,309823.0
2018-11-01 09:30:00,56.01,56.64,55.85,55.88,62699.0,46.4127,46.9347,46.2801,46.3049,62699.0
2018-11-01 10:00:00,55.85,56.6,55.75,56.57,72363.0,46.2801,46.9016,46.1972,46.8767,72363.0
2018-11-01 10:30:00,56.61,57.03,56.57,56.9,43897.0,46.9099,47.2579,46.8767,47.1502,43897.0
2018-11-01 11:00:00,56.9,57.22,56.81,57.19,31779.0,47.1502,47.4153,47.0756,47.3905,31779.0
2018-11-01 11:30:00,57.18,57.52,57.0,57.22,40821.0,47.3822,47.6639,47.233,47.4153,40821.0
2018-11-01 12:00:00,57.19,57.21,56.87,57.07,35911.0,47.3905,47.407,47.1253,47.291,35911.0
2018-11-01 12:30:00,57.09,57.28,56.98,57.27,25600.0,47.3076,47.4651,47.2165,47.4568,25600.0
2018-11-01 13:00:00,57.28,57.56,57.18,57.56,26039.0,47.4651,47.6971,47.3822,47.6971,26039.0
2018-11-01 13:30:00,57.57,57.81,57.5,57.62,24475.0,47.7054,47.9042,47.6474,47.7468,24475.0
2018-11-01 14:00:00,57.62,57.91,57.6,57.86,37644.0,47.7468,47.9871,47.7302,47.9457,37644.0
2018-11-01 14:30:00,57.83,57.91,57.62,57.66,28285.0,47.9208,47.9871,47.7468,47.7799,28285.0
2018-11-01 15:00:00,57.66,57.66,57.4,57.46,64485.0,47.7799,47.7799,47.5645,47.6142,64485.0
2018-11-01 15:30:00,57.45,57.58,57.3,57.39,273321.0,47.6059,47.7136,47.4816,47.5562,273321.0
2018-11-02 09:30:00,58.06,59.1,57.38,58.62,61394.0,48.1114,48.9732,47.5479,48.5754,61394.0
2018-11-02 10:00:00,58.57,58.85,58.32,58.43,33235.0,48.534,48.766,48.3268,48.418,33235.0
2018-11-02 10:30:00,58.34,58.46,57.83,58.08,45016.0,48.3434,48.4429,47.9208,48.128,45016.0
2018-11-02 11:00:00,58.11,58.21,57.45,57.71,24062.0,48.1528,48.2357,47.6059,47.8214,24062.0
2018-11-02 11:30:00,57.76,57.95,57.65,57.89,16640.0,47.8628,48.0202,47.7717,47.9705,16640.0
2018-11-02 12:00:00,57.87,57.92,57.35,57.37,28450.0,47.954,47.9954,47.5231,47.5396,28450.0
2018-11-02 12:30:00,57.37,57.42,56.94,57.16,23821.0,47.5396,47.5811,47.1833,47.3656,23821.0
2018-11-02 13:00:00,57.17,57.37,57.01,57.16,16740.0,47.3739,47.5396,47.2413,47.3656,16740.0
2018-11-02 13:30:00,57.12,57.24,56.94,57.14,16798.0,47.3325,47.4319,47.1833,47.349,16798.0
2018-11-02 14:00:00,57.1,57.2,56.71,57.2,23459.0,47.3159,47.3988,46.9927,47.3988,23459.0
2018-11-02 14:30:00,57.25,57.27,57.02,57.04,24795.0,47.4402,47.4568,47.2496,47.2662,24795.0
2018-11-02 15:00:00,57.06,57.25,56.82,57.19,45138.0,47.2828,47.4402,47.0839,47.3905,45138.0
2018-11-02 15:30:00,57.19,57.32,57.06,57.14,119772.0,47.3905,47.4982,47.2828,47.349,119772.0
2018-11-05 09:30:00,57.04,57.67,56.8,57.0,31348.0,47.2662,47.7882,47.0673,47.233,31348.0
2018-11-05 10:00:00,57.03,57.19,56.71,56.93,27783.0,47.2579,47.3905,46.9927,47.175,27783.0
2018-11-05 10:30:00,57.01,57.09,56.59,56.74,39300.0,47.2413,47.3076,46.8933,47.0176,39300.0
2018-11-05 11:00:00,56.76,56.83,56.27,56.34,40725.0,47.0342,47.0922,46.6281,46.6861,40725.0
2018-11-05 11:30:00,56.31,56.44,56.0,56.37,48046.0,46.6613,46.769,46.4044,46.711,48046.0
2018-11-05 12:00:00,56.42,56.42,56.04,56.12,30942.0,46.7524,46.7524,46.4375,46.5038,30942.0
2018-11-05 12:30:00,56.11,56.15,55.91,56.0,24387.0,46.4955,46.5287,46.3298,46.4044,24387.0
2018-11-05 13:00:00,56.01,56.19,55.94,56.13,21004.0,46.4127,46.5618,46.3547,46.5121,21004.0
2018-11-05 13:30:00,56.12,56.33,56.09,56.3,15420.0,46.5038,46.6778,46.479,46.653,15420.0
2018-11-05 14:00:00,56.33,56.58,56.22,56.53,35163.0,46.6778,46.885,46.5867,46.8436,35163.0
2018-11-05 14:30:00,56.54,56.76,56.48,56.61,33655.0,46.8519,47.0342,46.8021,46.9099,33655.0
2018-11-05 15:00:00,56.62,56.63,56.47,56.57,41114.0,46.9181,46.9264,46.7938,46.8767,41114.0
2018-11-05 15:30:00,56.55,56.56,56.22,56.26,165491.0,46.8601,46.8684,46.5867,46.6198,165491.0
2018-11-06 09:30:00,56.14,57.96,56.05,57.62,60945.0,46.5204,48.0285,46.4458,47.7468,60945.0
2018-11-06 10:00:00,57.62,57.62,57.09,57.42,59738.0,47.7468,47.7468,47.3076,47.5811,59738.0
2018-11-06 10:30:00,57.42,57.84,57.36,57.82,78035.0,47.5811,47.9291,47.5313,47.9125,78035.0
2018-11-06 11:00:00,57.82,57.82,57.38,57.7,59993.0,47.9125,47.9125,47.5479,47.8131,59993.0
2018-11-06 11:30:00,57.68,57.68,57.33,57.41,30261.0,47.7965,47.7965,47.5065,47.5728,30261.0
2018-11-06 12:00:00,57.38,57.65,57.32,57.48,23269.0,47.5479,47.7717,47.4982,47.6308,23269.0
2018-11-06 12:30:00,57.5,57.67,57.5,57.55,20878.0,47.6474,47.7882,47.6474,47.6888,20878.0
2018-11-06 13:00:00,57.56,57.64,57.43,57.43,21758.0,47.6971,47.7634,47.5894,47.5894,21758.0
2018-11-06 13:30:00,57.43,57.72,57.34,57.71,26802.0,47.5894,47.8297,47.5148,47.8214,26802.0
2018-11-06 14:00:00,57.71,57.77,57.37,57.42,32221.0,47.8214,47.8711,47.5396,47.5811,32221.0
2018-11-06 14:30:00,57.38,57.58,57.37,57.47,31838.0,47.5479,47.7136,47.5396,47.6225,31838.0
2018-11-06 15:00:00,57.47,57.67,57.39,57.65,40219.0,47.6225,47.7882,47.5562,47.7717,40219.0
2018-11-06 15:30:00,57.67,57.79,57.49,57.68,158023.0,47.7882,47.8877,47.6391,47.7965,158023.0
2018-11-07 09:30:00,58.06,58.69,57.12,57.32,116051.0,48.1114,48.6334,47.3325,47.4982,116051.0
2018-11-07 10:00:00,57.3,57.34,56.73,57.34,77837.0,47.4816,47.5148,47.0093,47.5148,77837.0
2018-11-07 10:30:00,57.38,58.02,57.38,57.65,112150.0,47.5479,48.0783,47.5479,47.7717,112150.0
2018-11-07 11:00:00,57.64,57.67,57.21,57.49,30018.0,47.7634,47.7882,47.407,47.6391,30018.0
2018-11-07 11:30:00,57.49,58.0,57.49,57.99,38636.0,47.6391,48.0617,47.6391,48.0534,38636.0
2018-11-07 12:00:00,58.0,58.17,57.93,58.11,28050.0,48.0617,48.2026,48.0037,48.1528,28050.0
2018-11-07 12:30:00,58.15,58.29,57.86,58.24,22175.0,48.186,48.302,47.9457,48.2606,22175.0
2018-11-07 13:00:00,58.23,58.39,58.12,58.23,27386.0,48.2523,48.3849,48.1611,48.2523,27386.0
2018-11-07 13:30:00,58.23,58.26,58.11,58.19,37276.0,48.2523,48.2771,48.1528,48.2191,37276.0
2018-11-07 14:00:00,58.2,58.27,58.02,58.13,21222.0,48.2274,48.2854,48.0783,48.1694,21222.0
2018-11-07 14:30:00,58.09,58.24,58.06,58.18,26827.0,48.1363,48.2606,48.1114,48.2108,26827.0
2018-11-07 15:00:00,58.19,58.48,58.17,58.47,34391.0,48.2191,48.4594,48.2026,48.4511,34391.0
2018-11-07 15:30:00,58.48,58.53,58.09,58.27,112582.0,48.4594,48.5009,48.1363,48.2854,112582.0
2018-11-08 09:30:00,58.05,58.78,57.83,57.93,89363.0,48.1031,48.708,47.9208,48.0037,89363.0
2018-11-08 10:00:00,57.71,57.86,56.86,57.78,80950.0,47.8214,47.9457,47.117,47.8794,80950.0
2018-11-08 10:30:00,57.75,57.96,57.66,57.88,28137.0,47.8545,48.0285,47.7799,47.9622,28137.0
2018-11-08 11:00:00,57.91,58.29,57.9,58.18,23061.0,47.9871,48.302,47.9788,48.2108,23061.0
2018-11-08 11:30:00,58.19,58.56,58.19,58.32,21094.0,48.2191,48.5257,48.2191,48.3268,21094.0
2018-11-08 12:00:00,58.39,58.69,58.39,58.42,20800.0,48.3849,48.6334,48.3849,48.4097,20800.0
2018-11-08 12:30:00,58.44,58.61,58.44,58.57,33103.0,48.4263,48.5672,48.4263,48.534,33103.0
2018-11-08 13:00:00,58.57,58.77,58.55,58.75,37304.0,48.534,48.6997,48.5174,48.6832,37304.0
2018-11-08 13:30:00,58.73,58.77,58.34,58.35,30889.0,48.6666,48.6997,48.3434,48.3517,30889.0
2018-11-08 14:00:00,58.36,58.46,58.24,58.24,31971.0,48.36,48.4429,48.2606,48.2606,31971.0
2018-11-08 14:30:00,58.22,58.26,57.87,57.9,41494.0,48.244,48.2771,47.954,47.9788,41494.0
2018-11-08 15:00:00,57.88,58.32,57.72,57.76,78685.0,47.9622,48.3268,47.8297,47.8628,78685.0
2018-11-08 15:30:00,57.75,57.93,57.69,57.91,144309.0,47.8545,48.0037,47.8048,47.9871,144309.0
2018-11-09 09:30:00,57.23,57.45,55.99,56.04,47306.0,47.4236,47.6059,46.3961,46.4375,47306.0
2018-11-09 10:00:00,56.0,56.13,55.48,55.95,54822.0,46.4044,46.5121,45.9735,46.3629,54822.0
2018-11-09 10:30:00,55.96,56.03,55.57,55.73,45947.0,46.3712,46.4292,46.0481,46.1806,45947.0
2018-11-09 11:00:00,55.74,55.85,55.49,55.72,33777.0,46.1889,46.2801,45.9818,46.1724,33777.0
2018-11-09 11:30:00,55.76,55.86,55.56,55.63,31227.0,46.2055,46.2884,46.0398,46.0978,31227.0
2018-11-09 12:00:00,55.63,55.84,55.41,55.82,25471.0,46.0978,46.2718,45.9155,46.2552,25471.0
2018-11-09 12:30:00,55.82,56.03,55.69,55.69,34508.0,46.2552,46.4292,46.1475,46.1475,34508.0
2018-11-09 13:00:00,55.68,55.78,55.5,55.78,21406.0,46.1392,46.2221,45.9901,46.2221,21406.0
2018-11-09 13:30:00,55.8,55.8,55.59,55.72,21700.0,46.2387,46.2387,46.0646,46.1724,21700.0
2018-11-09 14:00:00,55.71,55.88,55.62,55.71,28400.0,46.1641,46.3049,46.0895,46.1641,28400.0
2018-11-09 14:30:00,55.72,56.0,55.71,55.78,43905.0,46.1724,46.4044,46.1641,46.2221,43905.0
2018-11-09 15:00:00,55.81,55.86,55.64,55.77,74522.0,46.2469,46.2884,46.1061,46.2138,74522.0
2018-11-09 15:30:00,55.79,56.02,55.77,55.79,270006.0,46.2304,46.421,46.2138,46.2304,270006.0
2018-11-12 09:30:00,55.78,56.13,55.23,55.59,73669.0,46.2221,46.5121,45.7663,46.0646,73669.0
2018-11-12 10:00:00,55.62,56.62,55.47,56.62,40951.0,46.0895,46.9181,45.9652,46.9181,40951.0
2018-11-12 10:30:00,56.58,56.69,56.26,56.66,46422.0,46.885,46.9762,46.6198,46.9513,46422.0
2018-11-12 11:00:00,56.64,56.99,56.41,56.44,50694.0,46.9347,47.2247,46.7441,46.769,50694.0
2018-11-12 11:30:00,56.44,56.82,56.35,56.72,42982.0,46.769,47.0839,46.6944,47.001,42982.0
2018-11-12 12:00:00,56.71,57.22,56.7,57.05,87927.0,46.9927,47.4153,46.9844,47.2745,87927.0
2018-11-12 12:30:00,57.04,57.13,56.84,56.85,29523.0,47.2662,47.3408,47.1004,47.1087,29523.0
2018-11-12 13:00:00,56.84,56.89,56.58,56.68,30043.0,47.1004,47.1419,46.885,46.9679,30043.0
2018-11-12 13:30:00,56.67,56.88,56.61,56.74,35362.0,46.9596,47.1336,46.9099,47.0176,35362.0
2018-11-12 14:00:00,56.69,57.13,56.69,57.0,44940.0,46.9762,47.3408,46.9762,47.233,44940.0
2018-11-12 14:30:00,56.98,57.05,56.4,56.4,45686.0,47.2165,47.2745,46.7358,46.7358,45686.0
2018-11-12 15:00:00,56.39,56.49,56.16,56.39,48076.0,46.7276,46.8104,46.537,46.7276,48076.0
2018-11-12 15:30:00,56.39,56.44,56.01,56.2,160397.0,46.7276,46.769,46.4127,46.5701,160397.0
2018-11-13 09:30:00,56.45,57.08,56.25,56.83,34753.0,46.7773,47.2993,46.6115,47.0922,34753.0
2018-11-13 10:00:00,56.75,57.37,56.53,56.53,26416.0,47.0259,47.5396,46.8436,46.8436,26416.0
2018-11-13 10:30:00,56.57,57.54,56.43,57.43,40062.0,46.8767,47.6805,46.7607,47.5894,40062.0
2018-11-13 11:00:00,57.46,58.06,57.46,58.01,59022.0,47.6142,48.1114,47.6142,48.07,59022.0
2018-11-13 11:30:00,58.0,58.2,57.86,58.17,36380.0,48.0617,48.2274,47.9457,48.2026,36380.0
2018-11-13 12:00:00,58.19,58.68,58.17,58.58,62803.0,48.2191,48.6252,48.2026,48.5423,62803.0
2018-11-13 12:30:00,58.56,58.6,57.97,57.97,42146.0,48.5257,48.5589,48.0368,48.0368,42146.0
2018-11-13 13:00:00,57.97,58.11,57.82,57.95,39263.0,48.0368,48.1528,47.9125,48.0202,39263.0
2018-11-13 13:30:00,57.96,58.1,57.72,57.72,17876.0,48.0285,48.1445,47.8297,47.8297,17876.0
2018-11-13 14:00:00,57.73,57.78,57.27,57.46,27095.0,47.8379,47.8794,47.4568,47.6142,27095.0
2018-11-13 14:30:00,57.49,57.82,57.46,57.67,48109.0,47.6391,47.9125,47.6142,47.7882,48109.0
2018-11-13 15:00:00,57.6,57.84,57.33,57.42,52293.0,47.7302,47.9291,47.5065,47.5811,52293.0
2018-11-13 15:30:00,57.42,57.58,57.37,57.46,170947.0,47.5811,47.7136,47.5396,47.6142,170947.0
2018-11-14 09:30:00,57.69,58.47,57.12,58.27,63930.0,47.931,48.5791,47.4574,48.4129,63930.0
2018-11-14 10:00:00,58.26,58.28,57.46,57.64,58672.0,48.4046,48.4212,47.7399,47.8895,58672.0
2018-11-14 10:30:00,57.64,57.64,56.91,57.13,54222.0,47.8895,47.8895,47.283,47.4658,54222.0
2018-11-14 11:00:00,57.17,57.18,56.68,56.72,46260.0,47.499,47.5073,47.0919,47.1251,46260.0
2018-11-14 11:30:00,56.75,56.86,56.38,56.84,38332.0,47.15,47.2414,46.8426,47.2248,38332.0
2018-11-14 12:00:00,56.84,57.23,56.84,57.14,38089.0,47.2248,47.5488,47.2248,47.4741,38089.0
2018-11-14 12:30:00,57.08,57.11,56.62,56.78,24022.0,47.4242,47.4491,47.042,47.175,24022.0
2018-11-14 13:00:00,56.77,56.88,56.57,56.84,51553.0,47.1667,47.258,47.0005,47.2248,51553.0
2018-11-14 13:30:00,56.82,56.88,56.43,56.47,32323.0,47.2082,47.258,46.8842,46.9174,32323.0
2018-11-14 14:00:00,56.46,56.79,56.2,56.59,23408.0,46.9091,47.1833,46.6931,47.0171,23408.0
2018-11-14 14:30:00,56.54,57.09,56.5,57.02,47884.0,46.9756,47.4325,46.9423,47.3744,47884.0
2018-11-14 15:00:00,57.03,57.34,56.95,57.17,40832.0,47.3827,47.6402,47.3162,47.499,40832.0
2018-11-14 15:30:00,57.16,57.18,56.66,56.83,125733.0,47.4907,47.5073,47.0753,47.2165,125733.0
2018-11-15 09:30:00,56.26,56.67,55.56,56.34,63356.0,46.7429,47.0836,46.1613,46.8094,63356.0
2018-11-15 10:00:00,56.34,56.57,56.09,56.48,60281.0,46.8094,47.0005,46.6017,46.9257,60281.0
2018-11-15 10:30:00,56.44,56.88,56.33,56.51,72628.0,46.8925,47.258,46.8011,46.9506,72628.0
2018-11-15 11:00:00,56.51,56.95,56.33,56.78,53802.0,46.9506,47.3162,46.8011,47.175,53802.0
2018-11-15 11:30:00,56.83,57.19,56.78,57.12,23442.0,47.2165,47.5156,47.175,47.4574,23442.0
2018-11-15 12:00:00,57.09,57.13,56.92,57.13,19638.0,47.4325,47.4658,47.2913,47.4658,19638.0
2018-11-15 12:30:00,57.12,57.18,56.82,56.85,20411.0,47.4574,47.5073,47.2082,47.2331,20411.0
2018-11-15 13:00:00,56.85,57.23,56.47,57.2,53099.0,47.2331,47.5488,46.9174,47.5239,53099.0
2018-11-15 13:30:00,57.25,57.58,57.11,57.56,26783.0,47.5655,47.8396,47.4491,47.823,26783.0
2018-11-15 14:00:00,57.52,57.52,57.23,57.45,44709.0,47.7898,47.7898,47.5488,47.7316,44709.0
2018-11-15 14:30:00,57.45,57.53,57.23,57.36,37192.0,47.7316,47.7981,47.5488,47.6568,37192.0
2018-11-15 15:00:00,57.31,57.33,56.97,57.09,93255.0,47.6153,47.6319,47.3328,47.4325,93255.0
2018-11-15 15:30:00,57.09,57.4,57.08,57.4,95577.0,47.4325,47.6901,47.4242,47.6901,95577.0
2018-11-16 09:30:00,57.15,57.35,56.71,57.13,59288.0,47.4824,47.6485,47.1168,47.4658,59288.0
2018-11-16 10:00:00,57.12,57.14,56.46,56.97,75659.0,47.4574,47.4741,46.9091,47.3328,75659.0
2018-11-16 10:30:00,57.0,57.27,56.84,56.98,59140.0,47.3577,47.5821,47.2248,47.3411,59140.0
2018-11-16 11:00:00,56.98,57.05,56.69,56.83,58410.0,47.3411,47.3993,47.1002,47.2165,58410.0
2018-11-16 11:30:00,56.85,56.99,56.72,56.76,48572.0,47.2331,47.3494,47.1251,47.1583,48572.0
2018-11-16 12:00:00,56.77,56.95,56.66,56.83,35048.0,47.1667,47.3162,47.0753,47.2165,35048.0
2018-11-16 12:30:00,56.84,57.66,56.82,57.34,29075.0,47.2248,47.9061,47.2082,47.6402,29075.0
2018-11-16 13:00:00,57.37,57.41,56.92,57.09,23127.0,47.6652,47.6984,47.2913,47.4325,23127.0
2018-11-16 13:30:00,57.05,57.06,56.77,56.96,24259.0,47.3993,47.4076,47.1667,47.3245,24259.0
2018-11-16 14:00:00,56.99,57.15,56.77,57.06,35749.0,47.3494,47.4824,47.1667,47.4076,35749.0
2018-11-16 14:30:00,57.03,57.2,56.93,57.14,29579.0,47.3827,47.5239,47.2996,47.4741,29579.0
2018-11-16 15:00:00,57.14,57.34,57.11,57.16,45523.0,47.4741,47.6402,47.4491,47.4907,45523.0
2018-11-16 15:30:00,57.15,57.26,57.06,57.18,160353.0,47.4824,47.5738,47.4076,47.5073,160353.0
2018-11-19 09:30:00,57.0,57.72,57.0,57.72,21758.0,47.3577,47.9559,47.3577,47.9559,21758.0
2018-11-19 10:00:00,57.62,57.62,56.97,57.04,29550.0,47.8729,47.8729,47.3328,47.391,29550.0
2018-11-19 10:30:00,57.01,57.98,57.0,57.96,37915.0,47.3661,48.172,47.3577,48.1553,37915.0
2018-11-19 11:00:00,58.0,58.05,57.76,58.0,57913.0,48.1886,48.2301,47.9892,48.1886,57913.0
2018-11-19 11:30:00,57.96,58.24,57.74,57.82,51158.0,48.1553,48.388,47.9726,48.039,51158.0
2018-11-19 12:00:00,57.83,57.94,57.65,57.88,30832.0,48.0473,48.1387,47.8978,48.0889,30832.0
2018-11-19 12:30:00,57.88,58.28,57.84,58.07,25811.0,48.0889,48.4212,48.0556,48.2467,25811.0
2018-11-19 13:00:00,58.05,58.11,57.67,57.81,36428.0,48.2301,48.28,47.9144,48.0307,36428.0
2018-11-19 13:30:00,57.81,57.9,57.55,57.83,42603.0,48.0307,48.1055,47.8147,48.0473,42603.0
2018-11-19 14:00:00,57.84,58.01,57.4,57.45,93388.0,48.0556,48.1969,47.6901,47.7316,93388.0
2018-11-19 14:30:00,57.45,57.63,57.3,57.6,28885.0,47.7316,47.8812,47.607,47.8562,28885.0
2018-11-19 15:00:00,57.56,57.78,57.46,57.63,40505.0,47.823,48.0058,47.7399,47.8812,40505.0
2018-11-19 15:30:00,57.62,57.62,57.26,57.34,107764.0,47.8729,47.8729,47.5738,47.6402,107764.0
2018-11-20 09:30:00,56.52,56.68,55.46,56.14,40490.0,46.9589,47.0919,46.0783,46.6432,40490.0
2018-11-20 10:00:00,56.24,56.78,56.01,56.53,73443.0,46.7263,47.175,46.5352,46.9673,73443.0
2018-11-20 10:30:00,56.53,57.56,56.51,57.56,52434.0,46.9673,47.823,46.9506,47.823,52434.0
2018-11-20 11:00:00,57.5,57.59,56.98,57.06,50859.0,47.7732,47.8479,47.3411,47.4076,50859.0
2018-11-20 11:30:00,57.11,57.67,57.07,57.59,41952.0,47.4491,47.9144,47.4159,47.8479,41952.0
2018-11-20 12:00:00,57.61,57.76,57.4,57.65,140172.0,47.8646,47.9892,47.6901,47.8978,140172.0
2018-11-20 12:30:00,57.68,57.81,57.37,57.51,42696.0,47.9227,48.0307,47.6652,47.7815,42696.0
2018-11-20 13:00:00,57.54,57.68,57.44,57.68,28170.0,47.8064,47.9227,47.7233,47.9227,28170.0
2018-11-20 13:30:00,57.64,57.81,57.55,57.68,29394.0,47.8895,48.0307,47.8147,47.9227,29394.0
2018-11-20 14:00:00,57.69,57.87,57.52,57.8,34688.0,47.931,48.0806,47.7898,48.0224,34688.0
2018-11-20 14:30:00,57.8,58.13,57.76,58.02,41613.0,48.0224,48.2966,47.9892,48.2052,41613.0
2018-11-20 15:00:00,58.07,58.24,57.69,57.99,61439.0,48.2467,48.388,47.931,48.1803,61439.0
2018-11-20 15:30:00,57.93,58.04,57.77,57.92,287212.0,48.1304,48.2218,47.9975,48.1221,287212.0
2018-11-21 09:30:00,57.71,59.42,57.65,58.54,55410.0,47.9476,49.3684,47.8978,48.6372,55410.0
2018-11-21 10:00:00,58.61,59.15,57.96,58.64,88746.0,48.6954,49.144,48.1553,48.7203,88746.0
2018-11-21 10:30:00,58.59,58.82,58.03,58.13,34705.0,48.6788,48.8699,48.2135,48.2966,34705.0
2018-11-21 11:00:00,58.11,58.62,58.02,58.3,25350.0,48.28,48.7037,48.2052,48.4378,25350.0
2018-11-21 11:30:00,58.31,58.71,58.19,58.28,26259.0,48.4461,48.7785,48.3464,48.4212,26259.0
2018-11-21 12:00:00,58.33,58.48,58.14,58.31,26469.0,48.4628,48.5874,48.3049,48.4461,26469.0
2018-11-21 12:30:00,58.3,58.34,58.12,58.19,20339.0,48.4378,48.4711,48.2883,48.3464,20339.0
2018-11-21 13:00:00,58.23,58.51,58.23,58.39,21490.0,48.3797,48.6123,48.3797,48.5126,21490.0
2018-11-21 13:30:00,58.36,58.67,58.36,58.48,23201.0,48.4877,48.7452,48.4877,48.5874,23201.0
2018-11-21 14:00:00,58.46,58.48,58.17,58.41,25294.0,48.5708,48.5874,48.3298,48.5292,25294.0
2018-11-21 14:30:00,58.39,58.42,58.11,58.11,28197.0,48.5126,48.5375,48.28,48.28,28197.0
2018-11-21 15:00:00,58.11,58.29,58.02,58.1,43945.0,48.28,48.4295,48.2052,48.2717,43945.0
2018-11-21 15:30:00,58.1,58.22,57.97,57.98,152386.0,48.2717,48.3714,48.1637,48.172,152386.0
2018-11-23 09:30:00,57.57,57.57,57.02,57.49,18027.0,47.8313,47.8313,47.3744,47.7649,18027.0
2018-11-23 10:00:00,57.51,57.81,57.51,57.59,10723.0,47.7815,48.0307,47.7815,47.8479,10723.0
2018-11-23 10:30:00,57.55,58.14,57.53,57.94,44774.0,47.8147,48.3049,47.7981,48.1387,44774.0
2018-11-23 11:00:00,57.92,58.5,57.92,58.5,24678.0,48.1221,48.604,48.1221,48.604,24678.0
2018-11-23 11:30:00,58.46,58.51,58.09,58.12,14112.0,48.5708,48.6123,48.2634,48.2883,14112.0
2018-11-23 12:00:00,58.18,58.23,58.0,58.12,22345.0,48.3381,48.3797,48.1886,48.2883,22345.0
2018-11-23 12:30:00,58.09,58.11,57.83,57.86,39482.0,48.2634,48.28,48.0473,48.0723,39482.0
2018-11-26 09:30:00,58.36,59.39,58.36,59.0,31436.0,48.4877,49.3434,48.4877,49.0194,31436.0
2018-11-26 10:00:00,58.97,59.08,58.72,58.82,33946.0,48.9945,49.0859,48.7868,48.8699,33946.0
2018-11-26 10:30:00,58.81,59.02,58.62,59.01,13752.0,48.8616,49.036,48.7037,49.0277,13752.0
2018-11-26 11:00:00,58.99,59.12,58.8,58.88,25903.0,49.0111,49.1191,48.8533,48.9197,25903.0
2018-11-26 11:30:00,58.84,58.91,58.59,58.8,20077.0,48.8865,48.9446,48.6788,48.8533,20077.0
2018-11-26 12:00:00,58.85,59.08,58.83,58.93,23774.0,48.8948,49.0859,48.8782,48.9613,23774.0
2018-11-26 12:30:00,58.96,59.05,58.6,59.01,27317.0,48.9862,49.061,48.6871,49.0277,27317.0
2018-11-26 13:00:00,59.01,59.05,58.83,58.99,26083.0,49.0277,49.061,48.8782,49.0111,26083.0
2018-11-26 13:30:00,58.98,59.12,58.91,59.12,25361.0,49.0028,49.1191,48.9446,49.1191,25361.0
2018-11-26 14:00:00,59.09,59.31,59.02,59.24,24691.0,49.0942,49.277,49.036,49.2188,24691.0
2018-11-26 14:30:00,59.24,59.27,59.05,59.21,34568.0,49.2188,49.2437,49.061,49.1939,34568.0
2018-11-26 15:00:00,59.19,59.35,59.12,59.22,53533.0,49.1773,49.3102,49.1191,49.2022,53533.0
2018-11-26 15:30:00,59.22,59.35,59.16,59.21,143304.0,49.2022,49.3102,49.1524,49.1939,143304.0
2018-11-27 09:30:00,58.85,59.22,58.03,58.29,37137.0,48.8948,49.2022,48.2135,48.4295,37137.0
2018-11-27 10:00:00,58.29,59.08,58.29,58.63,35085.0,48.4295,49.0859,48.4295,48.712,35085.0
2018-11-27 10:30:00,58.72,58.91,58.47,58.76,33237.0,48.7868,48.9446,48.5791,48.82,33237.0
2018-11-27 11:00:00,58.73,58.9,58.48,58.71,34338.0,48.7951,48.9363,48.5874,48.7785,34338.0
2018-11-27 11:30:00,58.71,58.91,58.55,58.6,31421.0,48.7785,48.9446,48.6455,48.6871,31421.0
2018-11-27 12:00:00,58.59,58.69,58.08,58.13,46215.0,48.6788,48.7619,48.255,48.2966,46215.0
2018-11-27 12:30:00,58.07,58.38,58.0,58.12,31320.0,48.2467,48.5043,48.1886,48.2883,31320.0
2018-11-27 13:00:00,58.15,58.32,57.97,58.03,35642.0,48.3132,48.4545,48.1637,48.2135,35642.0
2018-11-27 13:30:00,58.02,58.2,57.98,58.16,28426.0,48.2052,48.3548,48.172,48.3215,28426.0
2018-11-27 14:00:00,58.23,58.5,58.23,58.26,24388.0,48.3797,48.604,48.3797,48.4046,24388.0
2018-11-27 14:30:00,58.26,58.53,58.26,58.48,32159.0,48.4046,48.6289,48.4046,48.5874,32159.0
2018-11-27 15:00:00,58.48,58.5,58.38,58.42,40747.0,48.5874,48.604,48.5043,48.5375,40747.0
2018-11-27 15:30:00,58.41,58.42,58.23,58.29,146784.0,48.5292,48.5375,48.3797,48.4295,146784.0
2018-11-28 09:30:00,58.55,58.66,57.75,57.83,28193.0,48.6455,48.7369,47.9809,48.0473,28193.0
2018-11-28 10:00:00,57.82,57.9,57.17,57.2,57933.0,48.039,48.1055,47.499,47.5239,57933.0
2018-11-28 10:30:00,57.17,57.56,57.07,57.46,38006.0,47.499,47.823,47.4159,47.7399,38006.0
2018-11-28 11:00:00,57.45,58.1,57.44,58.1,33819.0,47.7316,48.2717,47.7233,48.2717,33819.0
2018-11-28 11:30:00,58.08,58.15,57.9,58.03,24903.0,48.255,48.3132,48.1055,48.2135,24903.0
2018-11-28 12:00:00,58.04,58.66,58.04,58.52,32966.0,48.2218,48.7369,48.2218,48.6206,32966.0
2018-11-28 12:30:00,58.52,58.88,58.46,58.77,32916.0,48.6206,48.9197,48.5708,48.8283,32916.0
2018-11-28 13:00:00,58.77,58.89,58.67,58.71,33146.0,48.8283,48.928,48.7452,48.7785,33146.0
2018-11-28 13:30:00,58.7,59.13,58.63,59.13,51703.0,48.7702,49.1274,48.712,49.1274,51703.0
2018-11-28 14:00:00,59.13,59.26,58.9,58.9,24956.0,49.1274,49.2354,48.9363,48.9363,24956.0
2018-11-28 14:30:00,58.9,58.98,58.8,58.84,23827.0,48.9363,49.0028,48.8533,48.8865,23827.0
2018-11-28 15:00:00,58.86,58.97,58.75,58.97,33920.0,48.9031,48.9945,48.8117,48.9945,33920.0
2018-11-28 15:30:00,58.97,59.15,58.86,59.14,129890.0,48.9945,49.144,48.9031,49.1357,129890.0
2018-11-29 09:30:00,58.93,59.48,58.65,59.06,21500.0,48.9613,49.4182,48.7286,49.0693,21500.0
2018-11-29 10:00:00,59.01,59.01,58.56,58.88,32619.0,49.0277,49.0277,48.6539,48.9197,32619.0
2018-11-29 10:30:00,58.97,59.14,58.11,58.43,25270.0,48.9945,49.1357,48.28,48.5458,25270.0
2018-11-29 11:00:00,58.45,59.01,58.32,58.97,27898.0,48.5625,49.0277,48.4545,48.9945,27898.0
2018-11-29 11:30:00,58.97,59.08,58.75,58.84,22488.0,48.9945,49.0859,48.8117,48.8865,22488.0
2018-11-29 12:00:00,58.86,59.02,58.78,59.01,20860.0,48.9031,49.036,48.8366,49.0277,20860.0
2018-11-29 12:30:00,59.02,59.14,58.96,59.06,13881.0,49.036,49.1357,48.9862,49.0693,13881.0
2018-11-29 13:00:00,59.04,59.07,58.95,59.0,13510.0,49.0527,49.0776,48.9779,49.0194,13510.0
2018-11-29 13:30:00,58.98,59.02,58.81,58.86,117883.0,49.0028,49.036,48.8616,48.9031,117883.0
2018-11-29 14:00:00,58.86,59.14,58.85,59.0,44562.0,48.9031,49.1357,48.8948,49.0194,44562.0
2018-11-29 14:30:00,59.01,59.04,58.77,58.93,24982.0,49.0277,49.0527,48.8283,48.9613,24982.0
2018-11-29 15:00:00,58.95,58.95,58.57,58.68,41685.0,48.9779,48.9779,48.6622,48.7536,41685.0
2018-11-29 15:30:00,58.68,58.7,58.46,58.53,117005.0,48.7536,48.7702,48.5708,48.6289,117005.0
2018-11-30 09:30:00,58.53,59.46,58.53,59.46,60733.0,48.6289,49.4016,48.6289,49.4016,60733.0
2018-11-30 10:00:00,59.51,59.84,59.34,59.45,79391.0,49.4431,49.7173,49.3019,49.3933,79391.0
2018-11-30 10:30:00,59.46,59.79,59.39,59.7,92457.0,49.4016,49.6758,49.3434,49.601,92457.0
2018-11-30 11:00:00,59.69,59.74,59.12,59.2,65231.0,49.5927,49.6342,49.1191,49.1856,65231.0
2018-11-30 11:30:00,59.21,59.62,59.12,59.62,33559.0,49.1939,49.5345,49.1191,49.5345,33559.0
2018-11-30 12:00:00,59.58,59.59,59.22,59.22,36702.0,49.5013,49.5096,49.2022,49.2022,36702.0
2018-11-30 12:30:00,59.21,59.34,59.1,59.17,34257.0,49.1939,49.3019,49.1025,49.1607,34257.0
2018-11-30 13:00:00,59.16,59.39,59.16,59.29,32508.0,49.1524,49.3434,49.1524,49.2604,32508.0
2018-11-30 13:30:00,59.27,59.8,59.21,59.58,37280.0,49.2437,49.6841,49.1939,49.5013,37280.0
2018-11-30 14:00:00,59.56,59.59,59.25,59.25,70846.0,49.4847,49.5096,49.2271,49.2271,70846.0
2018-11-30 14:30:00,59.27,59.65,59.2,59.64,60332.0,49.2437,49.5595,49.1856,49.5512,60332.0
2018-11-30 15:00:00,59.65,59.66,59.37,59.39,90336.0,49.5595,49.5678,49.3268,49.3434,90336.0
2018-11-30 15:30:00,59.39,59.75,59.35,59.68,334124.0,49.3434,49.6425,49.3102,49.5844,334124.0
2018-12-03 09:30:00,62.4,63.08,61.46,62.02,142964.0,51.8443,52.4092,51.0633,51.5286,142964.0
2018-12-03 10:00:00,62.1,62.71,61.95,62.38,125342.0,51.595,52.1018,51.4704,51.8277,125342.0
2018-12-03 10:30:00,62.35,63.18,61.99,62.39,69430.0,51.8027,52.4923,51.5036,51.836,69430.0
2018-12-03 11:00:00,62.4,62.64,62.23,62.55,46103.0,51.8443,52.0437,51.703,51.9689,46103.0
2018-12-03 11:30:00,62.57,62.77,62.47,62.63,49244.0,51.9855,52.1517,51.9024,52.0354,49244.0
2018-12-03 12:00:00,62.65,62.9,62.54,62.8,47981.0,52.052,52.2597,51.9606,52.1766,47981.0
2018-12-03 12:30:00,62.8,62.82,61.92,61.96,102478.0,52.1766,52.1932,51.4455,51.4787,102478.0
2018-12-03 13:00:00,61.96,62.14,61.87,61.92,48270.0,51.4787,51.6283,51.4039,51.4455,48270.0
2018-12-03 13:30:00,61.91,61.91,61.42,61.49,52874.0,51.4372,51.4372,51.03,51.0882,52874.0
2018-12-03 14:00:00,61.5,61.8,61.37,61.8,46824.0,51.0965,51.3458,50.9885,51.3458,46824.0
2018-12-03 14:30:00,61.77,61.77,61.28,61.36,59250.0,51.3208,51.3208,50.9137,50.9802,59250.0
2018-12-03 15:00:00,61.33,61.63,61.28,61.6,99664.0,50.9553,51.2045,50.9137,51.1796,99664.0
2018-12-03 15:30:00,61.61,61.62,61.04,61.08,301632.0,51.1879,51.1962,50.7143,50.7476,301632.0
2018-12-04 09:30:00,60.45,60.72,59.41,60.15,84905.0,50.2241,50.4485,49.3601,49.9749,84905.0
2018-12-04 10:00:00,60.08,60.21,59.38,60.0,89585.0,49.9167,50.0247,49.3351,49.8503,89585.0
2018-12-04 10:30:00,60.01,60.41,59.96,60.24,46753.0,49.8586,50.1909,49.817,50.0497,46753.0
2018-12-04 11:00:00,60.2,60.4,60.15,60.26,31345.0,50.0164,50.1826,49.9749,50.0663,31345.0
2018-12-04 11:30:00,60.23,60.81,60.22,60.8,41526.0,50.0414,50.5232,50.033,50.5149,41526.0
2018-12-04 12:00:00,60.77,60.89,59.9,60.04,52344.0,50.49,50.5897,49.7672,49.8835,52344.0
2018-12-04 12:30:00,59.99,60.22,59.77,59.9,34177.0,49.8419,50.033,49.6592,49.7672,34177.0
2018-12-04 13:00:00,59.9,59.95,59.31,59.39,34863.0,49.7672,49.8087,49.277,49.3434,34863.0
2018-12-04 13:30:00,59.35,60.14,59.2,60.04,39336.0,49.3102,49.9666,49.1856,49.8835,39336.0
2018-12-04 14:00:00,60.01,60.06,59.64,59.67,41148.0,49.8586,49.9001,49.5512,49.5761,41148.0
2018-12-04 14:30:00,59.71,60.14,59.65,59.75,39038.0,49.6093,49.9666,49.5595,49.6425,39038.0
2018-12-04 15:00:00,59.77,59.77,59.35,59.6,78522.0,49.6592,49.6592,49.3102,49.5179,78522.0
2018-12-04 15:30:00,59.62,59.81,59.26,59.27,246635.0,49.5345,49.6924,49.2354,49.2437,246635.0
2018-12-06 09:30:00,58.07,58.07,57.05,57.35,85728.0,48.2467,48.2467,47.3993,47.6485,85728.0
2018-12-06 10:00:00,57.38,58.04,57.33,57.53,124356.0,47.6735,48.2218,47.6319,47.7981,124356.0
2018-12-06 10:30:00,57.53,57.58,56.68,56.8,65368.0,47.7981,47.8396,47.0919,47.1916,65368.0
2018-12-06 11:00:00,56.84,57.07,56.51,56.53,50453.0,47.2248,47.4159,46.9506,46.9673,50453.0
2018-12-06 11:30:00,56.56,57.25,56.54,57.24,61551.0,46.9922,47.5655,46.9756,47.5571,61551.0
2018-12-06 12:00:00,57.23,57.72,57.15,57.69,104655.0,47.5488,47.9559,47.4824,47.931,104655.0
2018-12-06 12:30:00,57.65,57.86,57.41,57.65,66453.0,47.8978,48.0723,47.6984,47.8978,66453.0
2018-12-06 13:00:00,57.61,57.66,57.26,57.38,55367.0,47.8646,47.9061,47.5738,47.6735,55367.0
2018-12-06 13:30:00,57.37,57.78,57.31,57.78,72579.0,47.6652,48.0058,47.6153,48.0058,72579.0
2018-12-06 14:00:00,57.77,57.93,57.6,57.89,63365.0,47.9975,48.1304,47.8562,48.0972,63365.0
2018-12-06 14:30:00,57.84,58.25,57.68,58.05,133026.0,48.0556,48.3963,47.9227,48.2301,133026.0
2018-12-06 15:00:00,58.08,58.19,57.72,57.93,74852.0,48.255,48.3464,47.9559,48.1304,74852.0
2018-12-06 15:30:00,57.88,58.29,57.87,58.2,202814.0,48.0889,48.4295,48.0806,48.3548,202814.0
2018-12-07 09:30:00,58.09,58.86,58.09,58.4,20775.0,48.2634,48.9031,48.2634,48.5209,20775.0
2018-12-07 10:00:00,58.38,58.51,57.49,57.76,26856.0,48.5043,48.6123,47.7649,47.9892,26856.0
2018-12-07 10:30:00,57.79,58.11,57.62,58.1,23688.0,48.0141,48.28,47.8729,48.2717,23688.0
2018-12-07 11:00:00,58.15,58.29,57.37,57.65,33428.0,48.3132,48.4295,47.6652,47.8978,33428.0
2018-12-07 11:30:00,57.64,57.81,57.47,57.57,21299.0,47.8895,48.0307,47.7482,47.8313,21299.0
2018-12-07 12:00:00,57.47,57.75,57.34,57.37,35685.0,47.7482,47.9809,47.6402,47.6652,35685.0
2018-12-07 12:30:00,57.34,57.64,57.06,57.6,35343.0,47.6402,47.8895,47.4076,47.8562,35343.0
2018-12-07 13:00:00,57.56,57.75,57.17,57.48,29711.0,47.823,47.9809,47.499,47.7565,29711.0
2018-12-07 13:30:00,57.47,57.47,57.14,57.15,25089.0,47.7482,47.7482,47.4741,47.4824,25089.0
2018-12-07 14:00:00,57.06,57.48,56.99,57.36,32127.0,47.4076,47.7565,47.3494,47.6568,32127.0
2018-12-07 14:30:00,57.45,57.48,57.02,57.1,39767.0,47.7316,47.7565,47.3744,47.4408,39767.0
2018-12-07 15:00:00,57.1,57.36,56.81,57.29,62504.0,47.4408,47.6568,47.1999,47.5987,62504.0
2018-12-07 15:30:00,57.28,57.52,56.75,56.78,289593.0,47.5904,47.7898,47.15,47.175,289593.0
2018-12-10 09:30:00,56.57,56.87,55.6,55.6,65410.0,47.0005,47.2497,46.1946,46.1946,65410.0
2018-12-10 10:00:00,55.63,55.98,55.32,55.53,97651.0,46.2195,46.5103,45.9619,46.1364,97651.0
2018-12-10 10:30:00,55.53,55.78,55.29,55.34,54213.0,46.1364,46.3441,45.937,45.9786,54213.0
2018-12-10 11:00:00,55.36,55.37,54.95,55.19,46670.0,45.9952,46.0035,45.6545,45.8539,46670.0
2018-12-10 11:30:00,55.19,55.57,55.05,55.21,51026.0,45.8539,46.1696,45.7376,45.8705,51026.0
2018-12-10 12:00:00,55.23,55.54,55.14,55.47,45067.0,45.8872,46.1447,45.8124,46.0866,45067.0
2018-12-10 12:30:00,55.49,56.21,55.49,56.03,33881.0,46.1032,46.7014,46.1032,46.5518,33881.0
2018-12-10 13:00:00,56.07,56.27,55.86,55.98,34163.0,46.5851,46.7512,46.4106,46.5103,34163.0
2018-12-10 13:30:00,56.0,56.19,55.81,55.94,32970.0,46.5269,46.6848,46.369,46.4771,32970.0
2018-12-10 14:00:00,55.92,55.98,55.57,55.66,32725.0,46.4604,46.5103,46.1696,46.2444,32725.0
2018-12-10 14:30:00,55.63,56.05,55.63,55.72,46473.0,46.2195,46.5684,46.2195,46.2943,46473.0
2018-12-10 15:00:00,55.67,55.74,55.46,55.59,46968.0,46.2527,46.3109,46.0783,46.1863,46968.0
2018-12-10 15:30:00,55.58,55.97,55.51,55.56,260545.0,46.178,46.502,46.1198,46.1613,260545.0
2018-12-11 09:30:00,55.95,56.37,55.74,55.8,68098.0,46.4854,46.8343,46.3109,46.3607,68098.0
2018-12-11 10:00:00,55.74,56.27,55.65,56.07,35844.0,46.3109,46.7512,46.2361,46.5851,35844.0
2018-12-11 10:30:00,56.07,56.19,55.7,55.89,32851.0,46.5851,46.6848,46.2777,46.4355,32851.0
2018-12-11 11:00:00,55.88,55.96,55.5,55.53,33570.0,46.4272,46.4937,46.1115,46.1364,33570.0
2018-12-11 11:30:00,55.59,55.66,55.43,55.43,30263.0,46.1863,46.2444,46.0533,46.0533,30263.0
2018-12-11 12:00:00,55.41,55.41,55.09,55.31,44544.0,46.0367,46.0367,45.7708,45.9536,44544.0
2018-12-11 12:30:00,55.3,55.51,55.24,55.42,29590.0,45.9453,46.1198,45.8955,46.045,29590.0
2018-12-11 13:00:00,55.4,55.52,54.97,55.11,36281.0,46.0284,46.1281,45.6711,45.7875,36281.0
2018-12-11 13:30:00,55.07,55.17,54.79,54.83,52393.0,45.7542,45.8373,45.5216,45.5548,52393.0
2018-12-11 14:00:00,54.81,55.5,54.78,55.46,45118.0,45.5382,46.1115,45.5133,46.0783,45118.0
2018-12-11 14:30:00,55.46,55.64,55.26,55.33,44115.0,46.0783,46.2278,45.9121,45.9702,44115.0
2018-12-11 15:00:00,55.33,55.52,55.13,55.29,63697.0,45.9702,46.1281,45.8041,45.937,63697.0
2018-12-11 15:30:00,55.27,55.41,54.9,54.92,202200.0,45.9204,46.0367,45.613,45.6296,202200.0
2018-12-12 09:30:00,55.86,56.46,55.57,56.33,54850.0,46.4106,46.9091,46.1696,46.8011,54850.0
2018-12-12 10:00:00,56.31,56.58,55.92,56.27,32038.0,46.7845,47.0088,46.4604,46.7512,32038.0
2018-12-12 10:30:00,56.22,56.59,56.11,56.45,36945.0,46.7097,47.0171,46.6183,46.9008,36945.0
2018-12-12 11:00:00,56.44,56.7,56.26,56.55,28097.0,46.8925,47.1085,46.7429,46.9839,28097.0
2018-12-12 11:30:00,56.56,56.59,56.08,56.1,46543.0,46.9922,47.0171,46.5934,46.61,46543.0
2018-12-12 12:00:00,56.19,56.43,56.09,56.42,77605.0,46.6848,46.8842,46.6017,46.8759,77605.0
2018-12-12 12:30:00,56.42,56.42,56.09,56.15,32116.0,46.8759,46.8759,46.6017,46.6515,32116.0
2018-12-12 13:00:00,56.15,56.25,55.97,56.12,17245.0,46.6515,46.7346,46.502,46.6266,17245.0
2018-12-12 13:30:00,56.1,56.24,56.01,56.05,21257.0,46.61,46.7263,46.5352,46.5684,21257.0
2018-12-12 14:00:00,56.07,56.2,55.84,55.86,16922.0,46.5851,46.6931,46.394,46.4106,16922.0
2018-12-12 14:30:00,55.85,55.95,55.73,55.94,26102.0,46.4023,46.4854,46.3026,46.4771,26102.0
2018-12-12 15:00:00,55.91,55.99,55.55,55.58,41695.0,46.4521,46.5186,46.153,46.178,41695.0
2018-12-12 15:30:00,55.6,55.86,55.52,55.52,183873.0,46.1946,46.4106,46.1281,46.1281,183873.0
2018-12-13 09:30:00,55.82,56.18,55.0,55.15,34249.0,46.3774,46.6765,45.6961,45.8207,34249.0
2018-12-13 10:00:00,55.21,55.85,55.12,55.39,58545.0,45.8705,46.4023,45.7958,46.0201,58545.0
2018-12-13 10:30:00,55.4,55.54,55.1,55.22,50195.0,46.0284,46.1447,45.7792,45.8789,50195.0
2018-12-13 11:00:00,55.27,55.34,54.88,54.91,30103.0,45.9204,45.9786,45.5964,45.6213,30103.0
2018-12-13 11:30:00,54.91,55.32,54.9,55.06,45930.0,45.6213,45.9619,45.613,45.7459,45930.0
2018-12-13 12:00:00,55.06,55.11,54.79,54.93,31631.0,45.7459,45.7875,45.5216,45.6379,31631.0
2018-12-13 12:30:00,54.95,55.1,54.88,54.95,29705.0,45.6545,45.7792,45.5964,45.6545,29705.0
2018-12-13 13:00:00,54.97,55.27,54.87,55.18,35177.0,45.6711,45.9204,45.5881,45.8456,35177.0
2018-12-13 13:30:00,55.19,55.28,54.98,55.01,29615.0,45.8539,45.9287,45.6795,45.7044,29615.0
2018-12-13 14:00:00,55.01,55.1,54.88,55.1,34614.0,45.7044,45.7792,45.5964,45.7792,34614.0
2018-12-13 14:30:00,55.1,55.1,54.78,54.97,42687.0,45.7792,45.7792,45.5133,45.6711,42687.0
2018-12-13 15:00:00,54.98,55.18,54.9,55.05,51029.0,45.6795,45.8456,45.613,45.7376,51029.0
2018-12-13 15:30:00,55.05,55.05,54.59,54.64,270279.0,45.7376,45.7376,45.3554,45.397,270279.0
2018-12-14 09:30:00,54.0,55.41,54.0,55.28,48848.0,44.8652,46.0367,44.8652,45.9287,48848.0
2018-12-14 10:00:00,55.28,55.53,55.09,55.13,38940.0,45.9287,46.1364,45.7708,45.8041,38940.0
2018-12-14 10:30:00,55.17,55.26,54.86,54.91,69979.0,45.8373,45.9121,45.5798,45.6213,69979.0
2018-12-14 11:00:00,54.94,55.35,54.9,55.27,43172.0,45.6462,45.9869,45.613,45.9204,43172.0
2018-12-14 11:30:00,55.31,55.42,54.78,54.86,45549.0,45.9536,46.045,45.5133,45.5798,45549.0
2018-12-14 12:00:00,54.9,55.0,54.77,54.92,41212.0,45.613,45.6961,45.505,45.6296,41212.0
2018-12-14 12:30:00,54.96,55.04,54.76,54.85,31173.0,45.6628,45.7293,45.4967,45.5714,31173.0
2018-12-14 13:00:00,54.83,55.0,54.74,54.91,28688.0,45.5548,45.6961,45.4801,45.6213,28688.0
2018-12-14 13:30:00,54.92,54.96,54.73,54.73,38328.0,45.6296,45.6628,45.4717,45.4717,38328.0
2018-12-14 14:00:00,54.76,54.9,54.61,54.82,36898.0,45.4967,45.613,45.372,45.5465,36898.0
2018-12-14 14:30:00,54.84,54.84,54.34,54.59,68698.0,45.5631,45.5631,45.1477,45.3554,68698.0
2018-12-14 15:00:00,54.6,54.81,54.55,54.64,83194.0,45.3637,45.5382,45.3222,45.397,83194.0
2018-12-14 15:30:00,54.64,54.89,54.47,54.78,261464.0,45.397,45.6047,45.2557,45.5133,261464.0
2018-12-17 09:30:00,54.58,55.28,54.58,55.28,57723.0,45.3471,45.9287,45.3471,45.9287,57723.0
2018-12-17 10:00:00,55.27,55.37,54.85,55.17,53457.0,45.9204,46.0035,45.5714,45.8373,53457.0
2018-12-17 10:30:00,55.19,55.37,54.91,55.23,70099.0,45.8539,46.0035,45.6213,45.8872,70099.0
2018-12-17 11:00:00,55.23,55.45,55.14,55.16,87303.0,45.8872,46.0699,45.8124,45.829,87303.0
2018-12-17 11:30:00,55.16,55.22,54.92,54.94,56711.0,45.829,45.8789,45.6296,45.6462,56711.0
2018-12-17 12:00:00,54.93,55.09,54.57,54.64,85853.0,45.6379,45.7708,45.3388,45.397,85853.0
2018-12-17 12:30:00,54.62,54.64,54.18,54.22,44565.0,45.3804,45.397,45.0148,45.048,44565.0
2018-12-17 13:00:00,54.2,54.39,54.15,54.21,50656.0,45.0314,45.1893,44.9899,45.0397,50656.0
2018-12-17 13:30:00,54.22,54.28,54.03,54.1,38027.0,45.048,45.0979,44.8902,44.9483,38027.0
2018-12-17 14:00:00,54.11,54.24,53.91,54.17,49377.0,44.9566,45.0646,44.7905,45.0065,49377.0
2018-12-17 14:30:00,54.17,54.42,53.96,54.03,111303.0,45.0065,45.2142,44.832,44.8902,111303.0
2018-12-17 15:00:00,54.02,54.3,53.95,54.1,108920.0,44.8818,45.1145,44.8237,44.9483,108920.0
2018-12-17 15:30:00,54.1,54.1,53.61,53.89,324633.0,44.9483,44.9483,44.5412,44.7738,324633.0
2018-12-18 09:30:00,54.44,56.68,54.44,55.81,162647.0,45.2308,47.0919,45.2308,46.369,162647.0
2018-12-18 10:00:00,55.85,57.04,55.52,56.58,209452.0,46.4023,47.391,46.1281,47.0088,209452.0
2018-12-18 10:30:00,56.6,56.86,56.42,56.68,93179.0,47.0254,47.2414,46.8759,47.0919,93179.0
2018-12-18 11:00:00,56.68,56.75,55.94,56.44,130742.0,47.0919,47.15,46.4771,46.8925,130742.0
2018-12-18 11:30:00,56.43,56.96,56.39,56.76,63059.0,46.8842,47.3245,46.8509,47.1583,63059.0
2018-12-18 12:00:00,56.74,56.91,56.56,56.83,55919.0,47.1417,47.283,46.9922,47.2165,55919.0
2018-12-18 12:30:00,56.8,56.92,56.55,56.67,61690.0,47.1916,47.2913,46.9839,47.0836,61690.0
2018-12-18 13:00:00,56.66,57.13,56.61,56.94,82423.0,47.0753,47.4658,47.0337,47.3079,82423.0
2018-12-18 13:30:00,56.95,57.27,56.8,56.92,65992.0,47.3162,47.5821,47.1916,47.2913,65992.0
2018-12-18 14:00:00,56.93,57.27,56.93,57.09,58506.0,47.2996,47.5821,47.2996,47.4325,58506.0
2018-12-18 14:30:00,57.12,57.12,56.7,56.76,92513.0,47.4574,47.4574,47.1085,47.1583,92513.0
2018-12-18 15:00:00,56.75,56.86,56.56,56.58,102742.0,47.15,47.2414,46.9922,47.0088,102742.0
2018-12-18 15:30:00,56.58,56.83,56.42,56.43,306259.0,47.0088,47.2165,46.8759,46.8842,306259.0
2018-12-19 09:30:00,56.49,57.14,56.13,56.85,71164.0,46.934,47.4741,46.6349,47.2331,71164.0
2018-12-19 10:00:00,56.89,57.26,56.89,57.01,75882.0,47.2664,47.5738,47.2664,47.3661,75882.0
2018-12-19 10:30:00,57.05,57.09,56.62,56.77,36190.0,47.3993,47.4325,47.042,47.1667,36190.0
2018-12-19 11:00:00,56.84,56.84,56.51,56.67,32786.0,47.2248,47.2248,46.9506,47.0836,32786.0
2018-12-19 11:30:00,56.64,56.67,56.38,56.63,33994.0,47.0586,47.0836,46.8426,47.0503,33994.0
2018-12-19 12:00:00,56.62,56.94,56.54,56.83,23648.0,47.042,47.3079,46.9756,47.2165,23648.0
2018-12-19 12:30:00,56.8,56.83,56.59,56.6,25547.0,47.1916,47.2165,47.0171,47.0254,25547.0
2018-12-19 13:00:00,56.58,56.7,56.27,56.53,34902.0,47.0088,47.1085,46.7512,46.9673,34902.0
2018-12-19 13:30:00,56.53,56.9,56.46,56.89,25048.0,46.9673,47.2747,46.9091,47.2664,25048.0
2018-12-19 14:00:00,56.89,56.91,55.42,55.96,55111.0,47.2664,47.283,46.045,46.4937,55111.0
2018-12-19 14:30:00,55.97,56.27,54.99,55.11,51857.0,46.502,46.7512,45.6878,45.7875,51857.0
2018-12-19 15:00:00,55.13,55.14,54.53,54.74,69260.0,45.8041,45.8124,45.3056,45.4801,69260.0
2018-12-19 15:30:00,54.72,55.05,54.49,54.71,194459.0,45.4634,45.7376,45.2723,45.4551,194459.0
2018-12-20 09:30:00,54.6,55.29,54.3,55.14,67943.0,45.3637,45.937,45.1145,45.8124,67943.0
2018-12-20 10:00:00,55.13,55.92,55.09,55.86,51274.0,45.8041,46.4604,45.7708,46.4106,51274.0
2018-12-20 10:30:00,55.74,55.84,55.4,55.54,47967.0,46.3109,46.394,46.0284,46.1447,47967.0
2018-12-20 11:00:00,55.54,55.66,55.05,55.14,32789.0,46.1447,46.2444,45.7376,45.8124,32789.0
2018-12-20 11:30:00,55.1,55.23,54.55,54.64,44187.0,45.7792,45.8872,45.3222,45.397,44187.0
2018-12-20 12:00:00,54.64,55.07,54.52,55.07,40344.0,45.397,45.7542,45.2973,45.7542,40344.0
2018-12-20 12:30:00,55.04,55.18,54.81,55.03,48833.0,45.7293,45.8456,45.5382,45.721,48833.0
2018-12-20 13:00:00,55.0,55.01,54.57,54.57,21394.0,45.6961,45.7044,45.3388,45.3388,21394.0
2018-12-20 13:30:00,54.61,54.7,54.46,54.46,20853.0,45.372,45.4468,45.2474,45.2474,20853.0
2018-12-20 14:00:00,54.53,54.53,54.06,54.49,41841.0,45.3056,45.3056,44.9151,45.2723,41841.0
2018-12-20 14:30:00,54.53,54.86,54.26,54.46,65978.0,45.3056,45.5798,45.0813,45.2474,65978.0
2018-12-20 15:00:00,54.49,54.81,54.2,54.63,52850.0,45.2723,45.5382,45.0314,45.3887,52850.0
2018-12-20 15:30:00,54.62,54.9,54.38,54.59,133816.0,45.3804,45.613,45.181,45.3554,133816.0
2018-12-21 09:30:00,54.6,55.15,54.53,54.94,159734.0,45.3637,45.8207,45.3056,45.6462,159734.0
2018-12-21 10:00:00,55.01,55.53,54.84,55.39,29085.0,45.7044,46.1364,45.5631,46.0201,29085.0
2018-12-21 10:30:00,55.42,55.42,54.99,55.06,25487.0,46.045,46.045,45.6878,45.7459,25487.0
2018-12-21 11:00:00,55.04,55.13,54.53,54.79,33858.0,45.7293,45.8041,45.3056,45.5216,33858.0
2018-12-21 11:30:00,54.74,54.87,54.59,54.62,17258.0,45.4801,45.5881,45.3554,45.3804,17258.0
2018-12-21 12:00:00,54.63,54.81,54.37,54.41,25458.0,45.3887,45.5382,45.1726,45.2059,25458.0
2018-12-21 12:30:00,54.39,54.66,54.11,54.11,28801.0,45.1893,45.4136,44.9566,44.9566,28801.0
2018-12-21 13:00:00,54.14,54.5,54.14,54.41,50383.0,44.9815,45.2807,44.9815,45.2059,50383.0
2018-12-21 13:30:00,54.38,54.6,54.29,54.5,41825.0,45.181,45.3637,45.1062,45.2807,41825.0
2018-12-21 14:00:00,54.51,54.77,54.46,54.67,24415.0,45.289,45.505,45.2474,45.4219,24415.0
2018-12-21 14:30:00,54.65,54.65,54.2,54.25,52028.0,45.4053,45.4053,45.0314,45.0729,52028.0
2018-12-21 15:00:00,54.26,54.41,53.65,53.68,43855.0,45.0813,45.2059,44.5744,44.5994,43855.0
2018-12-21 15:30:00,53.68,53.99,53.65,53.71,217920.0,44.5994,44.8569,44.5744,44.6243,217920.0
2018-12-24 09:30:00,53.23,53.32,52.48,52.73,19960.0,44.2255,44.3003,43.6024,43.8101,19960.0
2018-12-24 10:00:00,52.76,52.92,52.42,52.6,34497.0,43.835,43.9679,43.5525,43.7021,34497.0
2018-12-24 10:30:00,52.64,53.17,52.6,52.91,53118.0,43.7353,44.1756,43.7021,43.9596,53118.0
2018-12-24 11:00:00,52.91,53.08,52.56,52.64,22880.0,43.9596,44.1009,43.6688,43.7353,22880.0
2018-12-24 11:30:00,52.7,52.73,52.23,52.32,15012.0,43.7851,43.8101,43.3946,43.4694,15012.0
2018-12-24 12:00:00,52.39,52.52,52.23,52.51,20735.0,43.5276,43.6356,43.3946,43.6273,20735.0
2018-12-24 12:30:00,52.51,52.61,52.14,52.2,70416.0,43.6273,43.7104,43.3199,43.3697,70416.0
2018-12-26 09:30:00,52.5,52.5,51.93,52.03,40860.0,43.619,43.619,43.1454,43.2285,40860.0
2018-12-26 10:00:00,51.97,52.2,51.7,51.83,11819.0,43.1786,43.3697,42.9543,43.0623,11819.0
2018-12-26 10:30:00,51.8,51.9,51.5,51.5,53798.0,43.0374,43.1205,42.7881,42.7881,53798.0
2018-12-26 11:00:00,51.48,52.15,51.48,52.15,15713.0,42.7715,43.3282,42.7715,43.3282,15713.0
2018-12-26 11:30:00,52.19,52.43,52.11,52.4,11977.0,43.3614,43.5608,43.2949,43.5359,11977.0
2018-12-26 12:00:00,52.37,52.74,52.37,52.55,13359.0,43.511,43.8184,43.511,43.6605,13359.0
2018-12-26 12:30:00,52.51,52.78,52.51,52.7,15696.0,43.6273,43.8516,43.6273,43.7851,15696.0
2018-12-26 13:00:00,52.75,52.78,52.27,52.29,11865.0,43.8267,43.8516,43.4279,43.4445,11865.0
2018-12-26 13:30:00,52.33,52.88,52.26,52.88,16923.0,43.4777,43.9347,43.4196,43.9347,16923.0
2018-12-26 14:00:00,52.86,52.88,52.59,52.63,15666.0,43.9181,43.9347,43.6938,43.727,15666.0
2018-12-26 14:30:00,52.63,52.97,52.63,52.97,17337.0,43.727,44.0095,43.727,44.0095,17337.0
2018-12-26 15:00:00,52.99,53.35,52.9,53.35,17638.0,44.0261,44.3252,43.9513,44.3252,17638.0
2018-12-26 15:30:00,53.33,54.1,53.27,54.07,128597.0,44.3086,44.9483,44.2587,44.9234,128597.0
2018-12-27 09:30:00,53.06,53.43,52.78,53.11,17961.0,44.0842,44.3917,43.8516,44.1258,17961.0
2018-12-27 10:00:00,53.08,53.57,53.03,53.48,15956.0,44.1009,44.508,44.0593,44.4332,15956.0
2018-12-27 10:30:00,53.35,53.63,53.21,53.21,13689.0,44.3252,44.5578,44.2089,44.2089,13689.0
2018-12-27 11:00:00,53.27,53.69,53.18,53.63,17245.0,44.2587,44.6077,44.1839,44.5578,17245.0
2018-12-27 11:30:00,53.68,53.82,53.53,53.67,25777.0,44.5994,44.7157,44.4747,44.5911,25777.0
2018-12-27 12:00:00,53.65,53.75,53.37,53.47,16292.0,44.5744,44.6575,44.3418,44.4249,16292.0
2018-12-27 12:30:00,53.35,53.51,53.25,53.51,13477.0,44.3252,44.4581,44.2421,44.4581,13477.0
2018-12-27 13:00:00,53.55,53.65,53.26,53.3,11262.0,44.4914,44.5744,44.2504,44.2836,11262.0
2018-12-27 13:30:00,53.24,53.38,52.99,53.08,12253.0,44.2338,44.3501,44.0261,44.1009,12253.0
2018-12-27 14:00:00,53.03,53.12,52.78,52.92,13532.0,44.0593,44.1341,43.8516,43.9679,13532.0
2018-12-27 14:30:00,52.91,53.44,52.87,53.26,50564.0,43.9596,44.4,43.9264,44.2504,50564.0
2018-12-27 15:00:00,53.29,53.69,53.02,53.68,26318.0,44.2753,44.6077,44.051,44.5994,26318.0
2018-12-27 15:30:00,53.67,54.67,53.53,54.67,115336.0,44.5911,45.4219,44.4747,45.4219,115336.0
2018-12-28 09:30:00,54.88,55.06,54.01,54.88,20226.0,45.5964,45.7459,44.8735,45.5964,20226.0
2018-12-28 10:00:00,54.93,54.93,54.33,54.39,9953.0,45.6379,45.6379,45.1394,45.1893,9953.0
2018-12-28 10:30:00,54.35,54.53,54.08,54.2,11809.0,45.156,45.3056,44.9317,45.0314,11809.0
2018-12-28 11:00:00,54.23,54.57,54.18,54.45,13357.0,45.0563,45.3388,45.0148,45.2391,13357.0
2018-12-28 11:30:00,54.59,54.81,54.51,54.59,6962.0,45.3554,45.5382,45.289,45.3554,6962.0
2018-12-28 12:00:00,54.65,54.83,54.46,54.52,9473.0,45.4053,45.5548,45.2474,45.2973,9473.0
2018-12-28 12:30:00,54.57,54.65,54.32,54.32,10240.0,45.3388,45.4053,45.1311,45.1311,10240.0
2018-12-28 13:00:00,54.29,54.48,54.14,54.19,8329.0,45.1062,45.264,44.9815,45.0231,8329.0
2018-12-28 13:30:00,54.23,54.39,54.08,54.36,13664.0,45.0563,45.1893,44.9317,45.1643,13664.0
2018-12-28 14:00:00,54.37,54.94,54.37,54.82,9200.0,45.1726,45.6462,45.1726,45.5465,9200.0
2018-12-28 14:30:00,54.84,55.15,54.79,55.0,23432.0,45.5631,45.8207,45.5216,45.6961,23432.0
2018-12-28 15:00:00,55.01,55.05,54.19,54.33,27186.0,45.7044,45.7376,45.0231,45.1394,27186.0
2018-12-28 15:30:00,54.32,54.71,54.21,54.68,100610.0,45.1311,45.4551,45.0397,45.4302,100610.0
2018-12-31 09:30:00,54.9,55.38,54.9,55.15,15288.0,45.613,46.0118,45.613,45.8207,15288.0
2018-12-31 10:00:00,55.21,55.32,54.86,54.97,11798.0,45.8705,45.9619,45.5798,45.6711,11798.0
2018-12-31 10:30:00,54.96,55.2,54.83,54.88,19659.0,45.6628,45.8622,45.5548,45.5964,19659.0
2018-12-31 11:00:00,54.86,54.87,54.51,54.75,19611.0,45.5798,45.5881,45.289,45.4884,19611.0
2018-12-31 11:30:00,54.81,54.97,54.56,54.94,11042.0,45.5382,45.6711,45.3305,45.6462,11042.0
2018-12-31 12:00:00,54.96,55.2,54.91,55.18,10027.0,45.6628,45.8622,45.6213,45.8456,10027.0
2018-12-31 12:30:00,55.26,55.35,55.14,55.3,11325.0,45.9121,45.9869,45.8124,45.9453,11325.0
2018-12-31 13:00:00,55.31,55.41,55.25,55.37,14000.0,45.9536,46.0367,45.9038,46.0035,14000.0
2018-12-31 13:30:00,55.42,55.42,55.14,55.15,11436.0,46.045,46.045,45.8124,45.8207,11436.0
2018-12-31 14:00:00,55.12,55.3,55.02,55.02,16711.0,45.7958,45.9453,45.7127,45.7127,16711.0
2018-12-31 14:30:00,55.03,55.23,54.91,55.08,13254.0,45.721,45.8872,45.6213,45.7625,13254.0
2018-12-31 15:00:00,55.07,55.42,55.07,55.38,18932.0,45.7542,46.045,45.7542,46.0118,18932.0
2018-12-31 15:30:00,55.41,55.66,55.41,55.64,93987.0,46.0367,46.2444,46.0367,46.2278,93987.0
2019-01-02 09:30:00,54.96,54.98,54.4,54.98,23115.0,45.6628,45.6795,45.1976,45.6795,23115.0
2019-01-02 10:00:00,55.02,55.61,54.75,55.46,37235.0,45.7127,46.2029,45.4884,46.0783,37235.0
2019-01-02 10:30:00,55.36,55.71,55.2,55.63,14608.0,45.9952,46.286,45.8622,46.2195,14608.0
2019-01-02 11:00:00,55.59,55.8,55.36,55.62,18870.0,46.1863,46.3607,45.9952,46.2112,18870.0
2019-01-02 11:30:00,55.6,55.72,55.39,55.51,47622.0,46.1946,46.2943,46.0201,46.1198,47622.0
2019-01-02 12:00:00,55.5,55.56,55.2,55.29,26720.0,46.1115,46.1613,45.8622,45.937,26720.0
2019-01-02 12:30:00,55.3,55.63,55.23,55.62,16566.0,45.9453,46.2195,45.8872,46.2112,16566.0
2019-01-02 13:00:00,55.59,55.95,55.59,55.75,16880.0,46.1863,46.4854,46.1863,46.3192,16880.0
2019-01-02 13:30:00,55.77,55.81,55.57,55.7,11444.0,46.3358,46.369,46.1696,46.2777,11444.0
2019-01-02 14:00:00,55.71,55.76,55.43,55.5,22250.0,46.286,46.3275,46.0533,46.1115,22250.0
2019-01-02 14:30:00,55.53,55.71,55.48,55.49,16652.0,46.1364,46.286,46.0949,46.1032,16652.0
2019-01-02 15:00:00,55.53,55.66,55.27,55.3,27453.0,46.1364,46.2444,45.9204,45.9453,27453.0
2019-01-02 15:30:00,55.32,55.65,55.08,55.55,113492.0,45.9619,46.2361,45.7625,46.153,113492.0
2019-01-03 09:30:00,55.26,55.31,54.96,55.2,27568.0,45.9121,45.9536,45.6628,45.8622,27568.0
2019-01-03 10:00:00,55.2,55.2,54.24,54.44,22764.0,45.8622,45.8622,45.0646,45.2308,22764.0
2019-01-03 10:30:00,54.37,54.58,54.03,54.58,18696.0,45.1726,45.3471,44.8902,45.3471,18696.0
2019-01-03 11:00:00,54.61,54.95,54.44,54.83,24466.0,45.372,45.6545,45.2308,45.5548,24466.0
2019-01-03 11:30:00,54.87,55.55,54.82,55.43,21340.0,45.5881,46.153,45.5465,46.0533,21340.0
2019-01-03 12:00:00,55.3,55.45,55.22,55.28,11819.0,45.9453,46.0699,45.8789,45.9287,11819.0
2019-01-03 12:30:00,55.33,55.42,55.12,55.36,10414.0,45.9702,46.045,45.7958,45.9952,10414.0
2019-01-03 13:00:00,55.32,55.39,54.89,54.95,17876.0,45.9619,46.0201,45.6047,45.6545,17876.0
2019-01-03 13:30:00,54.94,55.25,54.93,54.99,12694.0,45.6462,45.9038,45.6379,45.6878,12694.0
2019-01-03 14:00:00,54.92,55.02,54.62,54.79,24182.0,45.6296,45.7127,45.3804,45.5216,24182.0
2019-01-03 14:30:00,54.82,54.85,54.35,54.43,23882.0,45.5465,45.5714,45.156,45.2225,23882.0
2019-01-03 15:00:00,54.4,54.52,54.31,54.45,24886.0,45.1976,45.2973,45.1228,45.2391,24886.0
2019-01-03 15:30:00,54.44,54.63,54.2,54.32,107755.0,45.2308,45.3887,45.0314,45.1311,107755.0
2019-01-04 09:30:00,55.21,56.04,55.18,55.84,34942.0,45.8705,46.5601,45.8456,46.394,34942.0
2019-01-04 10:00:00,55.84,56.57,55.75,56.57,47225.0,46.394,47.0005,46.3192,47.0005,47225.0
2019-01-04 10:30:00,56.54,56.65,56.27,56.57,39895.0,46.9756,47.067,46.7512,47.0005,39895.0
2019-01-04 11:00:00,56.61,56.83,56.51,56.6,53615.0,47.0337,47.2165,46.9506,47.0254,53615.0
2019-01-04 11:30:00,56.6,57.02,56.56,56.9,63001.0,47.0254,47.3744,46.9922,47.2747,63001.0
2019-01-04 12:00:00,56.85,56.98,56.66,56.82,20035.0,47.2331,47.3411,47.0753,47.2082,20035.0
2019-01-04 12:30:00,56.84,57.06,56.73,57.0,25544.0,47.2248,47.4076,47.1334,47.3577,25544.0
2019-01-04 13:00:00,57.02,57.24,57.02,57.16,32806.0,47.3744,47.5571,47.3744,47.4907,32806.0
2019-01-04 13:30:00,57.15,57.31,56.97,57.1,54009.0,47.4824,47.6153,47.3328,47.4408,54009.0
2019-01-04 14:00:00,57.11,57.23,56.79,57.23,28247.0,47.4491,47.5488,47.1833,47.5488,28247.0
2019-01-04 14:30:00,57.25,57.37,57.13,57.17,28833.0,47.5655,47.6652,47.4658,47.499,28833.0
2019-01-04 15:00:00,57.17,57.41,57.17,57.33,37488.0,47.499,47.6984,47.499,47.6319,37488.0
2019-01-04 15:30:00,57.32,57.74,57.31,57.61,215401.0,47.6236,47.9726,47.6153,47.8646,215401.0
2019-01-07 09:30:00,58.81,59.87,58.1,59.83,173518.0,48.8616,49.7422,48.2717,49.709,173518.0
2019-01-07 10:00:00,59.82,59.82,59.27,59.56,96271.0,49.7007,49.7007,49.2437,49.4847,96271.0
2019-01-07 10:30:00,59.59,59.93,59.52,59.76,66280.0,49.5096,49.7921,49.4515,49.6509,66280.0
2019-01-07 11:00:00,59.77,59.99,59.67,59.89,53128.0,49.6592,49.8419,49.5761,49.7589,53128.0
2019-01-07 11:30:00,59.92,60.19,59.8,60.15,45240.0,49.7838,50.0081,49.6841,49.9749,45240.0
2019-01-07 12:00:00,60.14,60.26,59.87,60.23,60146.0,49.9666,50.0663,49.7422,50.0414,60146.0
2019-01-07 12:30:00,60.22,60.38,60.11,60.2,50465.0,50.033,50.166,49.9417,50.0164,50465.0
2019-01-07 13:00:00,60.21,60.48,60.21,60.42,33887.0,50.0247,50.2491,50.0247,50.1992,33887.0
2019-01-07 13:30:00,60.43,60.48,59.97,60.06,37962.0,50.2075,50.2491,49.8253,49.9001,37962.0
2019-01-07 14:00:00,60.08,60.11,59.66,59.83,77643.0,49.9167,49.9417,49.5678,49.709,77643.0
2019-01-07 14:30:00,59.82,59.9,59.4,59.43,55562.0,49.7007,49.7672,49.3518,49.3767,55562.0
2019-01-07 15:00:00,59.43,59.85,59.37,59.76,60640.0,49.3767,49.7256,49.3268,49.6509,60640.0
2019-01-07 15:30:00,59.75,59.75,59.36,59.5,218620.0,49.6425,49.6425,49.3185,49.4348,218620.0
2019-01-08 09:30:00,60.1,60.56,59.68,60.1,54646.0,49.9333,50.3155,49.5844,49.9333,54646.0
2019-01-08 10:00:00,60.01,60.37,59.69,60.01,34634.0,49.8586,50.1577,49.5927,49.8586,34634.0
2019-01-08 10:30:00,60.0,60.11,59.54,59.6,24500.0,49.8503,49.9417,49.4681,49.5179,24500.0
2019-01-08 11:00:00,59.6,59.79,59.54,59.57,23217.0,49.5179,49.6758,49.4681,49.493,23217.0
2019-01-08 11:30:00,59.44,59.68,59.31,59.68,19370.0,49.385,49.5844,49.277,49.5844,19370.0
2019-01-08 12:00:00,59.74,60.12,59.61,60.02,24176.0,49.6342,49.95,49.5262,49.8669,24176.0
2019-01-08 12:30:00,60.03,60.25,59.89,60.07,39206.0,49.8752,50.058,49.7589,49.9084,39206.0
2019-01-08 13:00:00,60.09,60.23,60.02,60.07,18372.0,49.925,50.0414,49.8669,49.9084,18372.0
2019-01-08 13:30:00,60.05,60.21,59.95,60.09,23475.0,49.8918,50.0247,49.8087,49.925,23475.0
2019-01-08 14:00:00,60.09,60.24,59.99,60.12,38916.0,49.925,50.0497,49.8419,49.95,38916.0
2019-01-08 14:30:00,60.08,60.14,59.9,59.96,18235.0,49.9167,49.9666,49.7672,49.817,18235.0
2019-01-08 15:00:00,59.95,60.05,59.78,60.04,29054.0,49.8087,49.8918,49.6675,49.8835,29054.0
2019-01-08 15:30:00,60.06,60.26,60.02,60.18,93080.0,49.9001,50.0663,49.8669,49.9998,93080.0
2019-01-09 09:30:00,61.0,61.42,60.51,61.24,57473.0,50.6811,51.03,50.274,50.8805,57473.0
2019-01-09 10:00:00,61.29,61.46,61.06,61.32,29793.0,50.922,51.0633,50.7309,50.947,29793.0
2019-01-09 10:30:00,61.35,61.42,61.08,61.13,37590.0,50.9719,51.03,50.7476,50.7891,37590.0
2019-01-09 11:00:00,61.17,61.46,61.06,61.3,31630.0,50.8223,51.0633,50.7309,50.9303,31630.0
2019-01-09 11:30:00,61.26,61.34,61.13,61.17,39151.0,50.8971,50.9636,50.7891,50.8223,39151.0
2019-01-09 12:00:00,61.13,61.21,61.05,61.09,25659.0,50.7891,50.8556,50.7226,50.7559,25659.0
2019-01-09 12:30:00,61.1,61.26,61.02,61.26,16180.0,50.7642,50.8971,50.6977,50.8971,16180.0
2019-01-09 13:00:00,61.29,61.3,61.11,61.2,18791.0,50.922,50.9303,50.7725,50.8473,18791.0
2019-01-09 13:30:00,61.19,61.21,60.91,60.94,18984.0,50.839,50.8556,50.6063,50.6312,18984.0
2019-01-09 14:00:00,60.94,61.09,60.83,60.96,27426.0,50.6312,50.7559,50.5399,50.6479,27426.0
2019-01-09 14:30:00,60.94,61.26,60.94,61.17,24052.0,50.6312,50.8971,50.6312,50.8223,24052.0
2019-01-09 15:00:00,61.19,61.39,61.15,61.25,31647.0,50.839,51.0051,50.8057,50.8888,31647.0
2019-01-09 15:30:00,61.22,61.28,61.02,61.19,129976.0,50.8639,50.9137,50.6977,50.839,129976.0
2019-01-10 09:30:00,61.05,61.4,60.99,61.4,15141.0,50.7226,51.0134,50.6728,51.0134,15141.0
2019-01-10 10:00:00,61.4,61.48,61.18,61.42,9663.0,51.0134,51.0799,50.8306,51.03,9663.0
2019-01-10 10:30:00,61.39,61.49,61.16,61.49,23259.0,51.0051,51.0882,50.814,51.0882,23259.0
2019-01-10 11:00:00,61.47,61.57,61.39,61.52,27944.0,51.0716,51.1547,51.0051,51.1131,27944.0
2019-01-10 11:30:00,61.56,61.84,61.56,61.69,24515.0,51.1464,51.379,51.1464,51.2544,24515.0
2019-01-10 12:00:00,61.68,61.72,61.48,61.6,10076.0,51.2461,51.2793,51.0799,51.1796,10076.0
2019-01-10 12:30:00,61.6,61.99,61.6,61.83,11015.0,51.1796,51.5036,51.1796,51.3707,11015.0
2019-01-10 13:00:00,61.84,61.87,61.51,61.53,7200.0,51.379,51.4039,51.1048,51.1214,7200.0
2019-01-10 13:30:00,61.55,61.61,61.38,61.55,10625.0,51.1381,51.1879,50.9968,51.1381,10625.0
2019-01-10 14:00:00,61.58,61.94,61.58,61.83,10537.0,51.163,51.4621,51.163,51.3707,10537.0
2019-01-10 14:30:00,61.87,61.97,61.7,61.8,11817.0,51.4039,51.487,51.2627,51.3458,11817.0
2019-01-10 15:00:00,61.8,61.87,61.75,61.77,16300.0,51.3458,51.4039,51.3042,51.3208,16300.0
2019-01-10 15:30:00,61.76,62.02,61.7,61.96,68150.0,51.3125,51.5286,51.2627,51.4787,68150.0
2019-01-11 09:30:00,61.58,61.58,60.83,61.48,33482.0,51.163,51.163,50.5399,51.0799,33482.0
2019-01-11 10:00:00,61.41,61.66,61.3,61.33,33828.0,51.0217,51.2294,50.9303,50.9553,33828.0
2019-01-11 10:30:00,61.33,61.73,61.24,61.72,54924.0,50.9553,51.2876,50.8805,51.2793,54924.0
2019-01-11 11:00:00,61.75,61.85,61.53,61.65,40982.0,51.3042,51.3873,51.1214,51.2211,40982.0
2019-01-11 11:30:00,61.61,62.06,61.61,62.02,26109.0,51.1879,51.5618,51.1879,51.5286,26109.0
2019-01-11 12:00:00,62.04,62.11,61.86,62.05,22213.0,51.5452,51.6033,51.3956,51.5535,22213.0
2019-01-11 12:30:00,62.05,62.26,62.02,62.07,24828.0,51.5535,51.728,51.5286,51.5701,24828.0
2019-01-11 13:00:00,62.09,62.11,61.8,61.85,14657.0,51.5867,51.6033,51.3458,51.3873,14657.0
2019-01-11 13:30:00,61.86,62.02,61.79,61.95,19812.0,51.3956,51.5286,51.3375,51.4704,19812.0
2019-01-11 14:00:00,61.95,62.03,61.82,61.89,30094.0,51.4704,51.5369,51.3624,51.4205,30094.0
2019-01-11 14:30:00,61.91,62.08,61.85,61.88,23628.0,51.4372,51.5784,51.3873,51.4122,23628.0
2019-01-11 15:00:00,61.88,61.95,61.78,61.85,29008.0,51.4122,51.4704,51.3291,51.3873,29008.0
2019-01-11 15:30:00,61.87,62.05,61.87,61.95,79009.0,51.4039,51.5535,51.4039,51.4704,79009.0
2019-01-14 09:30:00,61.27,61.76,61.27,61.5,13954.0,50.9054,51.3125,50.9054,51.0965,13954.0
2019-01-14 10:00:00,61.56,62.13,61.51,62.13,36569.0,51.1464,51.6199,51.1048,51.6199,36569.0
2019-01-14 10:30:00,62.07,62.12,61.88,62.07,11119.0,51.5701,51.6116,51.4122,51.5701,11119.0
2019-01-14 11:00:00,61.99,62.13,61.89,61.89,17046.0,51.5036,51.6199,51.4205,51.4205,17046.0
2019-01-14 11:30:00,61.91,62.14,61.78,61.79,10208.0,51.4372,51.6283,51.3291,51.3375,10208.0
2019-01-14 12:00:00,61.79,62.08,61.78,62.07,15497.0,51.3375,51.5784,51.3291,51.5701,15497.0
2019-01-14 12:30:00,62.08,62.14,61.97,62.1,10086.0,51.5784,51.6283,51.487,51.595,10086.0
2019-01-14 13:00:00,62.1,62.19,62.04,62.12,16396.0,51.595,51.6698,51.5452,51.6116,16396.0
2019-01-14 13:30:00,62.12,62.18,62.05,62.06,11052.0,51.6116,51.6615,51.5535,51.5618,11052.0
2019-01-14 14:00:00,62.07,62.07,61.93,61.96,16955.0,51.5701,51.5701,51.4538,51.4787,16955.0
2019-01-14 14:30:00,61.98,62.04,61.95,62.02,25201.0,51.4953,51.5452,51.4704,51.5286,25201.0
2019-01-14 15:00:00,62.01,62.09,61.74,61.76,35130.0,51.5202,51.5867,51.2959,51.3125,35130.0
2019-01-14 15:30:00,61.74,61.86,61.73,61.81,76195.0,51.2959,51.3956,51.2876,51.3541,76195.0
2019-01-15 09:30:00,61.65,61.88,61.47,61.49,56949.0,51.2211,51.4122,51.0716,51.0882,56949.0
2019-01-15 10:00:00,61.62,61.96,61.36,61.36,8741.0,51.1962,51.4787,50.9802,50.9802,8741.0
2019-01-15 10:30:00,61.37,61.49,61.28,61.46,20769.0,50.9885,51.0882,50.9137,51.0633,20769.0
2019-01-15 11:00:00,61.47,61.55,61.41,61.5,25312.0,51.0716,51.1381,51.0217,51.0965,25312.0
2019-01-15 11:30:00,61.46,61.6,61.46,61.54,5369.0,51.0633,51.1796,51.0633,51.1297,5369.0
2019-01-15 12:00:00,61.55,61.96,61.55,61.91,30421.0,51.1381,51.4787,51.1381,51.4372,30421.0
2019-01-15 12:30:00,61.92,61.93,61.55,61.55,12409.0,51.4455,51.4538,51.1381,51.1381,12409.0
2019-01-15 13:00:00,61.57,61.71,61.5,61.55,7721.0,51.1547,51.271,51.0965,51.1381,7721.0
2019-01-15 13:30:00,61.53,61.99,61.53,61.97,12518.0,51.1214,51.5036,51.1214,51.487,12518.0
2019-01-15 14:00:00,61.99,62.02,61.66,61.68,33742.0,51.5036,51.5286,51.2294,51.2461,33742.0
2019-01-15 14:30:00,61.68,61.9,61.61,61.87,22466.0,51.2461,51.4288,51.1879,51.4039,22466.0
2019-01-15 15:00:00,61.86,62.0,61.78,61.88,22886.0,51.3956,51.5119,51.3291,51.4122,22886.0
2019-01-15 15:30:00,61.89,61.97,61.77,61.9,80013.0,51.4205,51.487,51.3208,51.4288,80013.0
2019-01-16 09:30:00,62.18,62.48,61.67,62.48,20338.0,51.6615,51.9107,51.2378,51.9107,20338.0
2019-01-16 10:00:00,62.5,62.51,62.28,62.39,7899.0,51.9274,51.9357,51.7446,51.836,7899.0
2019-01-16 10:30:00,62.46,62.58,62.17,62.56,15135.0,51.8941,51.9938,51.6532,51.9772,15135.0
2019-01-16 11:00:00,62.52,62.55,62.3,62.47,14540.0,51.944,51.9689,51.7612,51.9024,14540.0
2019-01-16 11:30:00,62.46,62.5,62.07,62.13,8545.0,51.8941,51.9274,51.5701,51.6199,8545.0
2019-01-16 12:00:00,62.2,62.35,62.14,62.28,13931.0,51.6781,51.8027,51.6283,51.7446,13931.0
2019-01-16 12:30:00,62.24,62.41,62.21,62.37,10151.0,51.7113,51.8526,51.6864,51.8193,10151.0
2019-01-16 13:00:00,62.32,62.37,62.22,62.27,11523.0,51.7778,51.8193,51.6947,51.7363,11523.0
2019-01-16 13:30:00,62.29,62.32,62.1,62.27,21778.0,51.7529,51.7778,51.595,51.7363,21778.0
2019-01-16 14:00:00,62.28,62.33,62.14,62.27,16305.0,51.7446,51.7861,51.6283,51.7363,16305.0
2019-01-16 14:30:00,62.29,62.36,62.15,62.15,22121.0,51.7529,51.811,51.6366,51.6366,22121.0
2019-01-16 15:00:00,62.16,62.27,62.13,62.25,26675.0,51.6449,51.7363,51.6199,51.7196,26675.0
2019-01-16 15:30:00,62.25,62.35,62.1,62.19,105471.0,51.7196,51.8027,51.595,51.6698,105471.0
2019-01-17 09:30:00,61.88,62.7,61.88,62.49,29707.0,51.4122,52.0935,51.4122,51.919,29707.0
2019-01-17 10:00:00,62.47,62.72,62.35,62.57,14664.0,51.9024,52.1101,51.8027,51.9855,14664.0
2019-01-17 10:30:00,62.58,62.75,62.42,62.66,24104.0,51.9938,52.1351,51.8609,52.0603,24104.0
2019-01-17 11:00:00,62.68,63.0,62.64,62.88,18300.0,52.0769,52.3428,52.0437,52.2431,18300.0
2019-01-17 11:30:00,62.8,62.85,62.68,62.68,15440.0,52.1766,52.2181,52.0769,52.0769,15440.0
2019-01-17 12:00:00,62.65,62.71,62.53,62.61,9510.0,52.052,52.1018,51.9523,52.0187,9510.0
2019-01-17 12:30:00,62.63,62.63,62.39,62.47,14817.0,52.0354,52.0354,51.836,51.9024,14817.0
2019-01-17 13:00:00,62.47,62.62,62.38,62.57,11644.0,51.9024,52.0271,51.8277,51.9855,11644.0
2019-01-17 13:30:00,62.55,62.82,62.55,62.8,13113.0,51.9689,52.1932,51.9689,52.1766,13113.0
2019-01-17 14:00:00,62.8,62.83,62.51,62.51,18159.0,52.1766,52.2015,51.9357,51.9357,18159.0
2019-01-17 14:30:00,62.51,63.45,62.42,62.95,65932.0,51.9357,52.7166,51.8609,52.3012,65932.0
2019-01-17 15:00:00,62.97,63.02,62.7,62.98,26346.0,52.3178,52.3594,52.0935,52.3262,26346.0
2019-01-17 15:30:00,62.99,63.08,62.65,62.87,113158.0,52.3345,52.4092,52.052,52.2348,113158.0
2019-01-18 09:30:00,63.57,64.0,63.36,63.72,72423.0,52.8163,53.1736,52.6419,52.941,72423.0
2019-01-18 10:00:00,63.74,63.96,63.44,63.9,27042.0,52.9576,53.1404,52.7083,53.0905,27042.0
2019-01-18 10:30:00,63.94,64.59,63.91,64.57,64747.0,53.1238,53.6638,53.0988,53.6472,64747.0
2019-01-18 11:00:00,64.59,64.77,64.34,64.77,27327.0,53.6638,53.8134,53.4561,53.8134,27327.0
2019-01-18 11:30:00,64.7,64.81,64.54,64.81,30126.0,53.7552,53.8466,53.6223,53.8466,30126.0
2019-01-18 12:00:00,64.82,65.25,64.79,65.21,56549.0,53.8549,54.2122,53.83,54.1789,56549.0
2019-01-18 12:30:00,65.21,65.22,64.92,65.01,28727.0,54.1789,54.1872,53.938,54.0128,28727.0
2019-01-18 13:00:00,64.96,65.06,64.95,64.97,19566.0,53.9712,54.0543,53.9629,53.9795,19566.0
2019-01-18 13:30:00,64.96,65.05,64.77,65.05,22588.0,53.9712,54.046,53.8134,54.046,22588.0
2019-01-18 14:00:00,65.05,65.06,64.84,64.87,20999.0,54.046,54.0543,53.8715,53.8964,20999.0
2019-01-18 14:30:00,64.86,64.89,64.71,64.76,23075.0,53.8881,53.9131,53.7635,53.805,23075.0
2019-01-18 15:00:00,64.75,64.89,64.68,64.8,22102.0,53.7967,53.9131,53.7386,53.8383,22102.0
2019-01-18 15:30:00,64.81,64.89,64.62,64.74,94407.0,53.8466,53.9131,53.6887,53.7884,94407.0
2019-01-22 09:30:00,64.02,64.24,62.72,63.13,54550.0,53.1902,53.373,52.1101,52.4508,54550.0
2019-01-22 10:00:00,63.13,63.29,62.99,63.28,26534.0,52.4508,52.5837,52.3345,52.5754,26534.0
2019-01-22 10:30:00,63.26,63.48,63.17,63.23,28792.0,52.5588,52.7416,52.484,52.5339,28792.0
2019-01-22 11:00:00,63.25,63.57,63.18,63.46,15880.0,52.5505,52.8163,52.4923,52.725,15880.0
2019-01-22 11:30:00,63.45,63.52,62.93,63.09,50990.0,52.7166,52.7748,52.2846,52.4175,50990.0
2019-01-22 12:00:00,63.1,63.19,62.98,63.12,19609.0,52.4259,52.5006,52.3262,52.4425,19609.0
2019-01-22 12:30:00,63.13,63.25,63.05,63.07,12083.0,52.4508,52.5505,52.3843,52.4009,12083.0
2019-01-22 13:00:00,62.99,62.99,62.72,62.88,11750.0,52.3345,52.3345,52.1101,52.2431,11750.0
2019-01-22 13:30:00,62.86,63.15,62.83,63.06,20204.0,52.2265,52.4674,52.2015,52.3926,20204.0
2019-01-22 14:00:00,63.07,63.19,63.01,63.1,17751.0,52.4009,52.5006,52.3511,52.4259,17751.0
2019-01-22 14:30:00,63.1,63.14,62.52,62.81,33342.0,52.4259,52.4591,51.944,52.1849,33342.0
2019-01-22 15:00:00,62.78,63.06,62.65,62.94,17919.0,52.16,52.3926,52.052,52.2929,17919.0
2019-01-22 15:30:00,62.94,63.12,62.72,62.85,107922.0,52.2929,52.4425,52.1101,52.2181,107922.0
2019-01-23 09:30:00,61.34,62.1,61.28,61.91,67750.0,50.9636,51.595,50.9137,51.4372,67750.0
2019-01-23 10:00:00,61.84,62.05,61.51,61.59,69701.0,51.379,51.5535,51.1048,51.1713,69701.0
2019-01-23 10:30:00,61.58,61.67,61.01,61.16,52690.0,51.163,51.2378,50.6894,50.814,52690.0
2019-01-23 11:00:00,61.2,61.33,60.81,60.88,31099.0,50.8473,50.9553,50.5232,50.5814,31099.0
2019-01-23 11:30:00,60.87,60.96,60.57,60.66,20950.0,50.5731,50.6479,50.3238,50.3986,20950.0
2019-01-23 12:00:00,60.69,60.69,60.26,60.44,23868.0,50.4235,50.4235,50.0663,50.2158,23868.0
2019-01-23 12:30:00,60.47,60.62,60.31,60.51,35285.0,50.2408,50.3654,50.1078,50.274,35285.0
2019-01-23 13:00:00,60.5,60.55,60.34,60.39,19578.0,50.2657,50.3072,50.1327,50.1743,19578.0
2019-01-23 13:30:00,60.38,60.54,60.38,60.54,9335.0,50.166,50.2989,50.166,50.2989,9335.0
2019-01-23 14:00:00,60.52,60.68,60.5,60.56,13000.0,50.2823,50.4152,50.2657,50.3155,13000.0
2019-01-23 14:30:00,60.6,60.68,60.48,60.64,36105.0,50.3488,50.4152,50.2491,50.382,36105.0
2019-01-23 15:00:00,60.67,61.11,60.65,61.09,65115.0,50.4069,50.7725,50.3903,50.7559,65115.0
2019-01-23 15:30:00,61.1,61.46,61.0,61.45,133829.0,50.7642,51.0633,50.6811,51.055,133829.0
2019-01-24 09:30:00,61.46,61.89,61.46,61.76,25024.0,51.0633,51.4205,51.0633,51.3125,25024.0
2019-01-24 10:00:00,61.67,62.09,61.65,62.02,10873.0,51.2378,51.5867,51.2211,51.5286,10873.0
2019-01-24 10:30:00,62.06,62.06,61.69,61.87,27307.0,51.5618,51.5618,51.2544,51.4039,27307.0
2019-01-24 11:00:00,61.81,61.92,61.67,61.79,17172.0,51.3541,51.4455,51.2378,51.3375,17172.0
2019-01-24 11:30:00,61.73,61.89,61.7,61.88,17164.0,51.2876,51.4205,51.2627,51.4122,17164.0
2019-01-24 12:00:00,61.81,61.83,61.71,61.72,11696.0,51.3541,51.3707,51.271,51.2793,11696.0
2019-01-24 12:30:00,61.72,61.86,61.54,61.6,37394.0,51.2793,51.3956,51.1297,51.1796,37394.0
2019-01-24 13:00:00,61.65,61.65,61.49,61.57,11931.0,51.2211,51.2211,51.0882,51.1547,11931.0
2019-01-24 13:30:00,61.59,61.7,61.46,61.6,16386.0,51.1713,51.2627,51.0633,51.1796,16386.0
2019-01-24 14:00:00,61.6,61.73,61.49,61.71,17823.0,51.1796,51.2876,51.0882,51.271,17823.0
2019-01-24 14:30:00,61.7,61.87,61.64,61.87,22450.0,51.2627,51.4039,51.2128,51.4039,22450.0
2019-01-24 15:00:00,61.87,62.0,61.76,61.8,25848.0,51.4039,51.5119,51.3125,51.3458,25848.0
2019-01-24 15:30:00,61.77,61.77,61.6,61.68,55159.0,51.3208,51.3208,51.1796,51.2461,55159.0
2019-01-25 09:30:00,62.48,63.12,62.11,63.09,39873.0,51.9107,52.4425,51.6033,52.4175,39873.0
2019-01-25 10:00:00,63.09,63.45,63.0,63.25,29646.0,52.4175,52.7166,52.3428,52.5505,29646.0
2019-01-25 10:30:00,63.29,63.58,63.21,63.53,16815.0,52.5837,52.8247,52.5172,52.7831,16815.0
2019-01-25 11:00:00,63.54,63.61,63.21,63.49,35421.0,52.7914,52.8496,52.5172,52.7499,35421.0
2019-01-25 11:30:00,63.55,63.88,63.54,63.79,26750.0,52.7997,53.0739,52.7914,52.9991,26750.0
2019-01-25 12:00:00,63.79,63.94,63.66,63.93,35079.0,52.9991,53.1238,52.8911,53.1154,35079.0
2019-01-25 12:30:00,63.93,63.94,63.59,63.76,27735.0,53.1154,53.1238,52.833,52.9742,27735.0
2019-01-25 13:00:00,63.76,63.84,63.69,63.81,19675.0,52.9742,53.0407,52.916,53.0157,19675.0
2019-01-25 13:30:00,63.8,63.81,63.67,63.69,20046.0,53.0074,53.0157,52.8994,52.916,20046.0
2019-01-25 14:00:00,63.7,63.81,63.53,63.55,14977.0,52.9244,53.0157,52.7831,52.7997,14977.0
2019-01-25 14:30:00,63.56,63.64,63.38,63.6,16996.0,52.808,52.8745,52.6585,52.8413,16996.0
2019-01-25 15:00:00,63.57,63.65,63.47,63.47,24638.0,52.8163,52.8828,52.7333,52.7333,24638.0
2019-01-25 15:30:00,63.46,63.5,63.1,63.15,136917.0,52.725,52.7582,52.4259,52.4674,136917.0
2019-01-28 09:30:00,61.68,62.37,61.27,62.37,46367.0,51.2461,51.8193,50.9054,51.8193,46367.0
2019-01-28 10:00:00,62.25,62.57,61.69,61.95,48211.0,51.7196,51.9855,51.2544,51.4704,48211.0
2019-01-28 10:30:00,61.91,62.69,61.88,62.25,21951.0,51.4372,52.0852,51.4122,51.7196,21951.0
2019-01-28 11:00:00,62.24,62.66,62.2,62.25,24027.0,51.7113,52.0603,51.6781,51.7196,24027.0
2019-01-28 11:30:00,62.2,62.3,61.57,61.66,16363.0,51.6781,51.7612,51.1547,51.2294,16363.0
2019-01-28 12:00:00,61.62,61.85,61.55,61.84,20303.0,51.1962,51.3873,51.1381,51.379,20303.0
2019-01-28 12:30:00,61.85,61.96,61.73,61.8,12989.0,51.3873,51.4787,51.2876,51.3458,12989.0
2019-01-28 13:00:00,61.78,62.06,61.77,61.94,15366.0,51.3291,51.5618,51.3208,51.4621,15366.0
2019-01-28 13:30:00,61.95,62.08,61.79,61.79,15147.0,51.4704,51.5784,51.3375,51.3375,15147.0
2019-01-28 14:00:00,61.8,61.9,61.75,61.78,19395.0,51.3458,51.4288,51.3042,51.3291,19395.0
2019-01-28 14:30:00,61.84,62.14,61.84,62.08,14280.0,51.379,51.6283,51.379,51.5784,14280.0
2019-01-28 15:00:00,62.1,62.18,61.91,62.12,17330.0,51.595,51.6615,51.4372,51.6116,17330.0
2019-01-28 15:30:00,62.09,62.12,61.91,62.05,76508.0,51.5867,51.6116,51.4372,51.5535,76508.0
2019-01-29 09:30:00,62.42,62.93,61.78,62.86,26906.0,51.8609,52.2846,51.3291,52.2265,26906.0
2019-01-29 10:00:00,62.83,62.93,62.6,62.86,16055.0,52.2015,52.2846,52.0104,52.2265,16055.0
2019-01-29 10:30:00,62.86,63.14,62.86,62.96,17626.0,52.2265,52.4591,52.2265,52.3095,17626.0
2019-01-29 11:00:00,62.88,62.95,62.75,62.91,24570.0,52.2431,52.3012,52.1351,52.268,24570.0
2019-01-29 11:30:00,62.91,63.27,62.91,63.21,10038.0,52.268,52.5671,52.268,52.5172,10038.0
2019-01-29 12:00:00,63.21,63.28,63.14,63.2,8687.0,52.5172,52.5754,52.4591,52.5089,8687.0
2019-01-29 12:30:00,63.21,63.26,63.09,63.09,11747.0,52.5172,52.5588,52.4175,52.4175,11747.0
2019-01-29 13:00:00,63.07,63.32,63.05,63.28,10510.0,52.4009,52.6086,52.3843,52.5754,10510.0
2019-01-29 13:30:00,63.3,63.43,63.23,63.29,9686.0,52.592,52.7,52.5339,52.5837,9686.0
2019-01-29 14:00:00,63.29,63.42,63.27,63.42,9905.0,52.5837,52.6917,52.5671,52.6917,9905.0
2019-01-29 14:30:00,63.45,63.47,63.39,63.42,19255.0,52.7166,52.7333,52.6668,52.6917,19255.0
2019-01-29 15:00:00,63.43,63.46,63.18,63.22,29395.0,52.7,52.725,52.4923,52.5256,29395.0
2019-01-29 15:30:00,63.22,63.24,63.02,63.09,66325.0,52.5256,52.5422,52.3594,52.4175,66325.0
2019-01-30 09:30:00,63.63,63.77,63.05,63.16,21014.0,52.8662,52.9825,52.3843,52.4757,21014.0
2019-01-30 10:00:00,63.21,63.36,63.04,63.17,18203.0,52.5172,52.6419,52.376,52.484,18203.0
2019-01-30 10:30:00,63.17,63.44,63.17,63.23,13833.0,52.484,52.7083,52.484,52.5339,13833.0
2019-01-30 11:00:00,63.27,63.4,63.23,63.28,11915.0,52.5671,52.6751,52.5339,52.5754,11915.0
2019-01-30 11:30:00,63.28,63.49,63.17,63.47,15492.0,52.5754,52.7499,52.484,52.7333,15492.0
2019-01-30 12:00:00,63.49,63.61,63.42,63.53,24795.0,52.7499,52.8496,52.6917,52.7831,24795.0
2019-01-30 12:30:00,63.53,63.58,63.41,63.52,18384.0,52.7831,52.8247,52.6834,52.7748,18384.0
2019-01-30 13:00:00,63.52,63.59,63.48,63.53,13166.0,52.7748,52.833,52.7416,52.7831,13166.0
2019-01-30 13:30:00,63.52,63.59,63.41,63.56,14682.0,52.7748,52.833,52.6834,52.808,14682.0
2019-01-30 14:00:00,63.55,64.35,63.55,64.11,24424.0,52.7997,53.4644,52.7997,53.265,24424.0
2019-01-30 14:30:00,64.11,64.4,64.06,64.39,27120.0,53.265,53.5059,53.2235,53.4976,27120.0
2019-01-30 15:00:00,64.37,64.39,63.99,64.0,25300.0,53.481,53.4976,53.1653,53.1736,25300.0
2019-01-30 15:30:00,64.02,64.1,63.61,63.74,125654.0,53.1902,53.2567,52.8496,52.9576,125654.0
2019-01-31 09:30:00,63.47,63.73,62.94,63.14,28737.0,52.7333,52.9493,52.2929,52.4591,28737.0
2019-01-31 10:00:00,63.16,63.93,63.11,63.8,34113.0,52.4757,53.1154,52.4342,53.0074,34113.0
2019-01-31 10:30:00,63.83,64.12,63.75,63.95,32169.0,53.0324,53.2733,52.9659,53.1321,32169.0
2019-01-31 11:00:00,64.0,64.16,63.94,64.14,17865.0,53.1736,53.3065,53.1238,53.2899,17865.0
2019-01-31 11:30:00,64.12,64.31,64.09,64.19,24933.0,53.2733,53.4312,53.2484,53.3315,24933.0
2019-01-31 12:00:00,64.2,64.29,64.08,64.23,23385.0,53.3398,53.4146,53.2401,53.3647,23385.0
2019-01-31 12:30:00,64.25,64.25,64.06,64.15,17394.0,53.3813,53.3813,53.2235,53.2982,17394.0
2019-01-31 13:00:00,64.15,64.15,63.97,63.99,25301.0,53.2982,53.2982,53.1487,53.1653,25301.0
2019-01-31 13:30:00,63.98,64.01,63.93,63.98,75043.0,53.157,53.1819,53.1154,53.157,75043.0
2019-01-31 14:00:00,63.94,64.04,63.74,63.77,28652.0,53.1238,53.2068,52.9576,52.9825,28652.0
2019-01-31 14:30:00,63.77,63.92,63.68,63.89,21650.0,52.9825,53.1071,52.9077,53.0822,21650.0
2019-01-31 15:00:00,63.86,63.9,63.68,63.74,38926.0,53.0573,53.0905,52.9077,52.9576,38926.0
2019-01-31 15:30:00,63.74,64.21,63.72,64.19,174509.0,52.9576,53.3481,52.941,53.3315,174509.0
2019-02-01 09:30:00,64.1,64.57,63.89,64.26,43040.0,53.2567,53.6472,53.0822,53.3896,43040.0
2019-02-01 10:00:00,64.29,64.72,64.29,64.56,22887.0,53.4146,53.7718,53.4146,53.6389,22887.0
2019-02-01 10:30:00,64.58,64.73,64.19,64.33,34408.0,53.6555,53.7801,53.3315,53.4478,34408.0
2019-02-01 11:00:00,64.31,64.51,64.16,64.49,15921.0,53.4312,53.5973,53.3065,53.5807,15921.0
2019-02-01 11:30:00,64.49,64.5,64.21,64.32,78197.0,53.5807,53.589,53.3481,53.4395,78197.0
2019-02-01 12:00:00,64.29,64.4,64.16,64.36,27673.0,53.4146,53.5059,53.3065,53.4727,27673.0
2019-02-01 12:30:00,64.37,64.54,64.3,64.48,19757.0,53.481,53.6223,53.4229,53.5724,19757.0
2019-02-01 13:00:00,64.47,64.69,64.46,64.69,22901.0,53.5641,53.7469,53.5558,53.7469,22901.0
2019-02-01 13:30:00,64.7,64.8,64.61,64.76,24166.0,53.7552,53.8383,53.6804,53.805,24166.0
2019-02-01 14:00:00,64.76,64.76,64.45,64.45,23428.0,53.805,53.805,53.5475,53.5475,23428.0
2019-02-01 14:30:00,64.44,64.64,64.44,64.53,43020.0,53.5392,53.7053,53.5392,53.614,43020.0
2019-02-01 15:00:00,64.53,64.71,64.45,64.71,50053.0,53.614,53.7635,53.5475,53.7635,50053.0
2019-02-01 15:30:00,64.71,65.05,64.71,64.97,204161.0,53.7635,54.046,53.7635,53.9795,204161.0
2019-02-04 09:30:00,65.07,65.23,64.88,64.88,44539.0,54.0626,54.1955,53.9047,53.9047,44539.0
2019-02-04 10:00:00,64.92,65.11,64.75,64.86,86277.0,53.938,54.0958,53.7967,53.8881,86277.0
2019-02-04 10:30:00,64.83,65.17,64.82,64.96,65474.0,53.8632,54.1457,53.8549,53.9712,65474.0
2019-02-04 11:00:00,64.98,65.2,64.98,65.09,98483.0,53.9878,54.1706,53.9878,54.0792,98483.0
2019-02-04 11:30:00,65.09,65.5,65.07,65.32,39842.0,54.0792,54.4199,54.0626,54.2703,39842.0
2019-02-04 12:00:00,65.33,65.52,65.26,65.27,86022.0,54.2786,54.4365,54.2205,54.2288,86022.0
2019-02-04 12:30:00,65.25,65.43,65.2,65.38,36568.0,54.2122,54.3617,54.1706,54.3202,36568.0
2019-02-04 13:00:00,65.38,65.54,65.29,65.45,30544.0,54.3202,54.4531,54.2454,54.3783,30544.0
2019-02-04 13:30:00,65.42,65.67,65.42,65.56,22832.0,54.3534,54.5611,54.3534,54.4697,22832.0
2019-02-04 14:00:00,65.54,65.68,65.49,65.67,34589.0,54.4531,54.5694,54.4116,54.5611,34589.0
2019-02-04 14:30:00,65.66,65.8,65.6,65.67,54009.0,54.5528,54.6691,54.5029,54.5611,54009.0
2019-02-04 15:00:00,65.67,65.8,65.51,65.56,123809.0,54.5611,54.6691,54.4282,54.4697,123809.0
2019-02-04 15:30:00,65.55,65.77,65.44,65.69,192530.0,54.4614,54.6442,54.37,54.5777,192530.0
2019-02-05 09:30:00,65.75,66.12,64.77,66.12,68481.0,54.6276,54.935,53.8134,54.935,68481.0
2019-02-05 10:00:00,66.02,66.46,63.82,64.13,248324.0,54.8519,55.2175,53.0241,53.2816,248324.0
2019-02-05 10:30:00,64.17,64.71,63.2,64.55,127483.0,53.3149,53.7635,52.5089,53.6306,127483.0
2019-02-05 11:00:00,64.54,64.54,63.18,63.5,89862.0,53.6223,53.6223,52.4923,52.7582,89862.0
2019-02-05 11:30:00,63.5,64.0,63.5,63.87,46108.0,52.7582,53.1736,52.7582,53.0656,46108.0
2019-02-05 12:00:00,63.88,63.88,63.33,63.58,30587.0,53.0739,53.0739,52.6169,52.8247,30587.0
2019-02-05 12:30:00,63.61,63.61,63.27,63.36,27573.0,52.8496,52.8496,52.5671,52.6419,27573.0
2019-02-05 13:00:00,63.41,63.58,63.29,63.56,48576.0,52.6834,52.8247,52.5837,52.808,48576.0
2019-02-05 13:30:00,63.53,63.56,63.28,63.37,41744.0,52.7831,52.808,52.5754,52.6502,41744.0
2019-02-05 14:00:00,63.37,63.37,63.05,63.1,61389.0,52.6502,52.6502,52.3843,52.4259,61389.0
2019-02-05 14:30:00,63.08,63.39,63.06,63.29,161562.0,52.4092,52.6668,52.3926,52.5837,161562.0
2019-02-05 15:00:00,63.3,63.35,63.14,63.24,146790.0,52.592,52.6336,52.4591,52.5422,146790.0
2019-02-05 15:30:00,63.25,63.8,63.12,63.48,329662.0,52.5505,53.0074,52.4425,52.7416,329662.0
2019-02-06 09:30:00,63.61,64.77,63.26,64.7,46938.0,52.8496,53.8134,52.5588,53.7552,46938.0
2019-02-06 10:00:00,64.73,64.88,64.43,64.68,30632.0,53.7801,53.9047,53.5309,53.7386,30632.0
2019-02-06 10:30:00,64.64,65.12,64.34,64.85,56760.0,53.7053,54.1041,53.4561,53.8798,56760.0
2019-02-06 11:00:00,64.9,65.42,64.58,64.69,89965.0,53.9214,54.3534,53.6555,53.7469,89965.0
2019-02-06 11:30:00,64.69,64.75,64.2,64.32,71113.0,53.7469,53.7967,53.3398,53.4395,71113.0
2019-02-06 12:00:00,64.32,64.37,64.13,64.18,44653.0,53.4395,53.481,53.2816,53.3232,44653.0
2019-02-06 12:30:00,64.21,64.37,64.21,64.27,28036.0,53.3481,53.481,53.3481,53.3979,28036.0
2019-02-06 13:00:00,64.25,64.35,64.22,64.34,21696.0,53.3813,53.4644,53.3564,53.4561,21696.0
2019-02-06 13:30:00,64.34,64.35,64.21,64.23,18544.0,53.4561,53.4644,53.3481,53.3647,18544.0
2019-02-06 14:00:00,64.23,64.34,64.1,64.32,44758.0,53.3647,53.4561,53.2567,53.4395,44758.0
2019-02-06 14:30:00,64.32,64.46,64.23,64.45,27600.0,53.4395,53.5558,53.3647,53.5475,27600.0
2019-02-06 15:00:00,64.47,64.51,64.35,64.44,61420.0,53.5641,53.5973,53.4644,53.5392,61420.0
2019-02-06 15:30:00,64.43,64.44,64.19,64.21,135741.0,53.5309,53.5392,53.3315,53.3481,135741.0
2019-02-07 09:30:00,64.18,64.48,63.77,64.07,50659.0,53.3232,53.5724,52.9825,53.2318,50659.0
2019-02-07 10:00:00,64.09,64.1,63.58,63.95,63411.0,53.2484,53.2567,52.8247,53.1321,63411.0
2019-02-07 10:30:00,64.0,64.27,63.78,63.79,62409.0,53.1736,53.3979,52.9908,52.9991,62409.0
2019-02-07 11:00:00,63.83,63.85,63.34,63.37,36279.0,53.0324,53.049,52.6253,52.6502,36279.0
2019-02-07 11:30:00,63.36,63.36,62.99,63.01,45575.0,52.6419,52.6419,52.3345,52.3511,45575.0
2019-02-07 12:00:00,63.0,63.1,62.88,62.99,51593.0,52.3428,52.4259,52.2431,52.3345,51593.0
2019-02-07 12:30:00,62.98,63.25,62.81,63.1,54159.0,52.3262,52.5505,52.1849,52.4259,54159.0
2019-02-07 13:00:00,63.1,63.62,63.1,63.43,24034.0,52.4259,52.8579,52.4259,52.7,24034.0
2019-02-07 13:30:00,63.45,63.52,63.33,63.35,24293.0,52.7166,52.7748,52.6169,52.6336,24293.0
2019-02-07 14:00:00,63.34,63.45,63.23,63.43,23110.0,52.6253,52.7166,52.5339,52.7,23110.0
2019-02-07 14:30:00,63.45,63.45,63.24,63.34,25831.0,52.7166,52.7166,52.5422,52.6253,25831.0
2019-02-07 15:00:00,63.33,63.45,63.32,63.44,38882.0,52.6169,52.7166,52.6086,52.7083,38882.0
2019-02-07 15:30:00,63.44,63.56,63.23,63.4,137614.0,52.7083,52.808,52.5339,52.6751,137614.0
2019-02-08 09:30:00,62.79,63.37,62.65,62.97,19278.0,52.1683,52.6502,52.052,52.3178,19278.0
2019-02-08 10:00:00,62.99,63.08,62.64,62.84,23016.0,52.3345,52.4092,52.0437,52.2098,23016.0
2019-02-08 10:30:00,62.81,62.92,62.55,62.59,14874.0,52.1849,52.2763,51.9689,52.0021,14874.0
2019-02-08 11:00:00,62.57,62.58,62.26,62.35,40578.0,51.9855,51.9938,51.728,51.8027,40578.0
2019-02-08 11:30:00,62.29,62.56,62.19,62.51,11312.0,51.7529,51.9772,51.6698,51.9357,11312.0
2019-02-08 12:00:00,62.52,62.68,62.32,62.36,11777.0,51.944,52.0769,51.7778,51.811,11777.0
2019-02-08 12:30:00,62.38,62.45,62.3,62.32,14044.0,51.8277,51.8858,51.7612,51.7778,14044.0
2019-02-08 13:00:00,62.33,62.49,62.27,62.27,18870.0,51.7861,51.919,51.7363,51.7363,18870.0
2019-02-08 13:30:00,62.29,62.36,62.13,62.31,66694.0,51.7529,51.811,51.6199,51.7695,66694.0
2019-02-08 14:00:00,62.31,62.68,62.24,62.66,58133.0,51.7695,52.0769,51.7113,52.0603,58133.0
2019-02-08 14:30:00,62.68,62.7,62.5,62.5,16724.0,52.0769,52.0935,51.9274,51.9274,16724.0
2019-02-08 15:00:00,62.49,62.61,62.44,62.57,24703.0,51.919,52.0187,51.8775,51.9855,24703.0
2019-02-08 15:30:00,62.58,62.87,62.55,62.85,130674.0,51.9938,52.2348,51.9689,52.2181,130674.0
2019-02-11 09:30:00,62.98,63.35,62.45,62.69,7623.0,52.3262,52.6336,51.8858,52.0852,7623.0
2019-02-11 10:00:00,62.63,62.9,62.53,62.53,10769.0,52.0354,52.2597,51.9523,51.9523,10769.0
2019-02-11 10:30:00,62.56,62.84,62.46,62.74,9309.0,51.9772,52.2098,51.8941,52.1268,9309.0
2019-02-11 11:00:00,62.74,63.05,62.56,63.05,38609.0,52.1268,52.3843,51.9772,52.3843,38609.0
2019-02-11 11:30:00,63.04,63.16,62.71,62.98,21724.0,52.376,52.4757,52.1018,52.3262,21724.0
2019-02-11 12:00:00,62.98,63.17,62.95,63.13,16869.0,52.3262,52.484,52.3012,52.4508,16869.0
2019-02-11 12:30:00,63.1,63.15,62.97,63.07,12143.0,52.4259,52.4674,52.3178,52.4009,12143.0
2019-02-11 13:00:00,63.07,63.14,63.01,63.04,9897.0,52.4009,52.4591,52.3511,52.376,9897.0
2019-02-11 13:30:00,63.05,63.12,63.0,63.05,10718.0,52.3843,52.4425,52.3428,52.3843,10718.0
2019-02-11 14:00:00,63.04,63.13,63.0,63.07,10199.0,52.376,52.4508,52.3428,52.4009,10199.0
2019-02-11 14:30:00,63.07,63.08,62.9,62.99,19695.0,52.4009,52.4092,52.2597,52.3345,19695.0
2019-02-11 15:00:00,63.0,63.15,62.99,63.13,19282.0,52.3428,52.4674,52.3345,52.4508,19282.0
2019-02-11 15:30:00,63.13,63.2,63.07,63.17,71398.0,52.4508,52.5089,52.4009,52.484,71398.0
2019-02-12 09:30:00,63.68,64.23,63.64,63.96,14084.0,52.9077,53.3647,52.8745,53.1404,14084.0
2019-02-12 10:00:00,63.91,64.09,63.62,63.87,23671.0,53.0988,53.2484,52.8579,53.0656,23671.0
2019-02-12 10:30:00,63.9,64.18,63.83,64.14,17449.0,53.0905,53.3232,53.0324,53.2899,17449.0
2019-02-12 11:00:00,64.22,64.48,64.19,64.44,11729.0,53.3564,53.5724,53.3315,53.5392,11729.0
2019-02-12 11:30:00,64.42,64.52,64.3,64.5,11769.0,53.5226,53.6056,53.4229,53.589,11769.0
2019-02-12 12:00:00,64.53,64.53,64.18,64.34,6600.0,53.614,53.614,53.3232,53.4561,6600.0
2019-02-12 12:30:00,64.35,64.45,64.3,64.39,10616.0,53.4644,53.5475,53.4229,53.4976,10616.0
2019-02-12 13:00:00,64.39,64.42,64.33,64.39,11731.0,53.4976,53.5226,53.4478,53.4976,11731.0
2019-02-12 13:30:00,64.38,64.48,64.38,64.48,10405.0,53.4893,53.5724,53.4893,53.5724,10405.0
2019-02-12 14:00:00,64.5,64.78,64.46,64.76,27523.0,53.589,53.8217,53.5558,53.805,27523.0
2019-02-12 14:30:00,64.76,64.81,64.71,64.75,30571.0,53.805,53.8466,53.7635,53.7967,30571.0
2019-02-12 15:00:00,64.73,64.88,64.72,64.82,33762.0,53.7801,53.9047,53.7718,53.8549,33762.0
2019-02-12 15:30:00,64.81,64.88,64.43,64.47,95761.0,53.8466,53.9047,53.5309,53.5641,95761.0
2019-02-13 09:30:00,64.6,65.17,64.52,65.06,57397.0,53.6721,54.1457,53.6056,54.0543,57397.0
2019-02-13 10:00:00,65.02,65.15,64.71,64.91,22442.0,54.0211,54.1291,53.7635,53.9297,22442.0
2019-02-13 10:30:00,64.92,65.15,64.85,64.96,43022.0,53.938,54.1291,53.8798,53.9712,43022.0
2019-02-13 11:00:00,65.02,65.07,64.62,64.66,16575.0,54.0211,54.0626,53.6887,53.722,16575.0
2019-02-13 11:30:00,64.66,64.69,64.56,64.64,44175.0,53.722,53.7469,53.6389,53.7053,44175.0
2019-02-13 12:00:00,64.65,64.67,64.34,64.46,9913.0,53.7137,53.7303,53.4561,53.5558,9913.0
2019-02-13 12:30:00,64.48,64.72,64.44,64.53,18356.0,53.5724,53.7718,53.5392,53.614,18356.0
2019-02-13 13:00:00,64.51,64.54,64.41,64.52,11720.0,53.5973,53.6223,53.5143,53.6056,11720.0
2019-02-13 13:30:00,64.54,64.61,64.45,64.49,9445.0,53.6223,53.6804,53.5475,53.5807,9445.0
2019-02-13 14:00:00,64.48,64.61,64.39,64.53,15808.0,53.5724,53.6804,53.4976,53.614,15808.0
2019-02-13 14:30:00,64.52,64.7,64.51,64.7,16633.0,53.6056,53.7552,53.5973,53.7552,16633.0
2019-02-13 15:00:00,64.69,64.8,64.59,64.78,23986.0,53.7469,53.8383,53.6638,53.8217,23986.0
2019-02-13 15:30:00,64.79,64.84,64.59,64.68,80341.0,53.83,53.8715,53.6638,53.7386,80341.0
2019-02-14 09:30:00,64.14,64.24,63.81,64.05,39422.0,53.4145,53.4978,53.1397,53.3395,39422.0
2019-02-14 10:00:00,64.05,64.66,63.97,64.66,28412.0,53.3395,53.8475,53.2729,53.8475,28412.0
2019-02-14 10:30:00,64.64,64.73,64.36,64.62,28838.0,53.8309,53.9058,53.5977,53.8142,28838.0
2019-02-14 11:00:00,64.57,64.64,64.4,64.41,15479.0,53.7726,53.8309,53.631,53.6393,15479.0
2019-02-14 11:30:00,64.4,64.56,64.4,64.5,9860.0,53.631,53.7642,53.631,53.7143,9860.0
2019-02-14 12:00:00,64.48,64.68,64.43,64.68,13524.0,53.6976,53.8642,53.656,53.8642,13524.0
2019-02-14 12:30:00,64.65,64.68,64.57,64.63,15793.0,53.8392,53.8642,53.7726,53.8225,15793.0
2019-02-14 13:00:00,64.62,64.64,64.5,64.64,26051.0,53.8142,53.8309,53.7143,53.8309,26051.0
2019-02-14 13:30:00,64.66,64.68,64.56,64.62,17488.0,53.8475,53.8642,53.7642,53.8142,17488.0
2019-02-14 14:00:00,64.59,64.62,64.45,64.46,22002.0,53.7892,53.8142,53.6726,53.681,22002.0
2019-02-14 14:30:00,64.47,64.49,64.39,64.4,14692.0,53.6893,53.7059,53.6227,53.631,14692.0
2019-02-14 15:00:00,64.41,64.57,64.34,64.54,55574.0,53.6393,53.7726,53.581,53.7476,55574.0
2019-02-14 15:30:00,64.56,64.59,64.03,64.18,205283.0,53.7642,53.7892,53.3229,53.4478,205283.0
2019-02-15 09:30:00,64.15,65.18,63.93,65.01,35626.0,53.4228,54.2806,53.2396,54.139,35626.0
2019-02-15 10:00:00,65.03,65.03,64.75,64.87,20385.0,54.1556,54.1556,53.9225,54.0224,20385.0
2019-02-15 10:30:00,64.89,65.35,64.88,64.89,16937.0,54.0391,54.4221,54.0307,54.0391,16937.0
2019-02-15 11:00:00,64.84,64.92,64.56,64.73,52692.0,53.9974,54.064,53.7642,53.9058,52692.0
2019-02-15 11:30:00,64.72,64.79,64.54,64.64,18726.0,53.8975,53.9558,53.7476,53.8309,18726.0
2019-02-15 12:00:00,64.64,64.82,64.5,64.82,11300.0,53.8309,53.9808,53.7143,53.9808,11300.0
2019-02-15 12:30:00,64.82,64.82,64.6,64.75,6782.0,53.9808,53.9808,53.7976,53.9225,6782.0
2019-02-15 13:00:00,64.76,64.77,64.43,64.46,10837.0,53.9308,53.9391,53.656,53.681,10837.0
2019-02-15 13:30:00,64.44,64.57,64.37,64.42,11637.0,53.6643,53.7726,53.606,53.6477,11637.0
2019-02-15 14:00:00,64.46,64.47,64.32,64.34,32367.0,53.681,53.6893,53.5644,53.581,32367.0
2019-02-15 14:30:00,64.35,64.55,64.32,64.53,19960.0,53.5894,53.7559,53.5644,53.7393,19960.0
2019-02-15 15:00:00,64.54,64.65,64.49,64.59,25780.0,53.7476,53.8392,53.7059,53.7892,25780.0
2019-02-15 15:30:00,64.62,64.8,64.57,64.78,106886.0,53.8142,53.9641,53.7726,53.9475,106886.0
2019-02-19 09:30:00,64.49,64.95,64.43,64.95,26697.0,53.7059,54.089,53.656,54.089,26697.0
2019-02-19 10:00:00,64.95,65.16,64.89,65.09,24342.0,54.089,54.2639,54.0391,54.2056,24342.0
2019-02-19 10:30:00,65.07,65.07,64.73,64.84,18282.0,54.189,54.189,53.9058,53.9974,18282.0
2019-02-19 11:00:00,64.84,65.02,64.83,64.88,11919.0,53.9974,54.1473,53.9891,54.0307,11919.0
2019-02-19 11:30:00,64.86,65.27,64.86,65.26,11902.0,54.0141,54.3555,54.0141,54.3472,11902.0
2019-02-19 12:00:00,65.27,65.31,65.22,65.23,10653.0,54.3555,54.3888,54.3139,54.3222,10653.0
2019-02-19 12:30:00,65.24,65.25,65.1,65.21,12786.0,54.3305,54.3389,54.2139,54.3055,12786.0
2019-02-19 13:00:00,65.17,65.17,65.05,65.14,14788.0,54.2722,54.2722,54.1723,54.2473,14788.0
2019-02-19 13:30:00,65.1,65.23,65.07,65.2,10890.0,54.2139,54.3222,54.189,54.2972,10890.0
2019-02-19 14:00:00,65.22,65.33,65.16,65.33,15767.0,54.3139,54.4055,54.2639,54.4055,15767.0
2019-02-19 14:30:00,65.33,65.5,65.33,65.5,26722.0,54.4055,54.5471,54.4055,54.5471,26722.0
2019-02-19 15:00:00,65.47,65.47,65.22,65.22,47140.0,54.5221,54.5221,54.3139,54.3139,47140.0
2019-02-19 15:30:00,65.21,65.32,64.91,65.02,98508.0,54.3055,54.3972,54.0557,54.1473,98508.0
2019-02-20 09:30:00,64.92,65.42,64.75,65.36,26354.0,54.064,54.4804,53.9225,54.4305,26354.0
2019-02-20 10:00:00,65.36,65.46,65.3,65.41,12732.0,54.4305,54.5137,54.3805,54.4721,12732.0
2019-02-20 10:30:00,65.4,65.68,65.36,65.59,26706.0,54.4638,54.697,54.4305,54.622,26706.0
2019-02-20 11:00:00,65.61,65.72,65.57,65.66,15490.0,54.6387,54.7303,54.6053,54.6803,15490.0
2019-02-20 11:30:00,65.66,65.78,65.6,65.7,18627.0,54.6803,54.7802,54.6303,54.7136,18627.0
2019-02-20 12:00:00,65.7,65.71,65.58,65.65,14661.0,54.7136,54.7219,54.6137,54.672,14661.0
2019-02-20 12:30:00,65.64,65.72,65.58,65.71,7200.0,54.6636,54.7303,54.6137,54.7219,7200.0
2019-02-20 13:00:00,65.71,65.83,65.7,65.81,30627.0,54.7219,54.8219,54.7136,54.8052,30627.0
2019-02-20 13:30:00,65.83,65.91,65.66,65.66,17245.0,54.8219,54.8885,54.6803,54.6803,17245.0
2019-02-20 14:00:00,65.7,65.94,65.54,65.62,11632.0,54.7136,54.9135,54.5804,54.647,11632.0
2019-02-20 14:30:00,65.67,65.88,65.67,65.88,51484.0,54.6886,54.8635,54.6886,54.8635,51484.0
2019-02-20 15:00:00,65.88,65.93,65.83,65.86,22143.0,54.8635,54.9051,54.8219,54.8469,22143.0
2019-02-20 15:30:00,65.85,65.95,65.75,65.78,73739.0,54.8385,54.9218,54.7552,54.7802,73739.0
2019-02-21 09:30:00,65.93,66.8,65.3,66.63,66510.0,54.9051,55.6297,54.3805,55.4881,66510.0
2019-02-21 10:00:00,66.59,66.83,66.52,66.72,23174.0,55.4548,55.6547,55.3965,55.563,23174.0
2019-02-21 10:30:00,66.73,67.16,66.72,66.8,84850.0,55.5714,55.9295,55.563,55.6297,84850.0
2019-02-21 11:00:00,66.81,66.91,66.67,66.7,23233.0,55.638,55.7213,55.5214,55.5464,23233.0
2019-02-21 11:30:00,66.68,67.15,66.67,67.06,22188.0,55.5297,55.9211,55.5214,55.8462,22188.0
2019-02-21 12:00:00,67.03,67.08,66.87,67.01,20697.0,55.8212,55.8628,55.688,55.8046,20697.0
2019-02-21 12:30:00,67.02,67.12,66.97,67.09,15285.0,55.8129,55.8962,55.7712,55.8712,15285.0
2019-02-21 13:00:00,67.11,67.13,66.8,66.81,18118.0,55.8878,55.9045,55.6297,55.638,18118.0
2019-02-21 13:30:00,66.83,66.89,66.65,66.77,19982.0,55.6547,55.7046,55.5048,55.6047,19982.0
2019-02-21 14:00:00,66.78,66.79,66.46,66.5,20471.0,55.613,55.6213,55.3465,55.3798,20471.0
2019-02-21 14:30:00,66.51,66.53,66.22,66.36,22605.0,55.3882,55.4048,55.1467,55.2632,22605.0
2019-02-21 15:00:00,66.34,66.4,66.28,66.31,36933.0,55.2466,55.2966,55.1966,55.2216,36933.0
2019-02-21 15:30:00,66.31,66.53,66.16,66.42,94425.0,55.2216,55.4048,55.0967,55.3132,94425.0
2019-02-22 09:30:00,66.44,67.07,66.44,66.88,44053.0,55.3299,55.8545,55.3299,55.6963,44053.0
2019-02-22 10:00:00,66.86,67.02,66.61,66.8,10502.0,55.6796,55.8129,55.4714,55.6297,10502.0
2019-02-22 10:30:00,66.85,67.02,66.72,66.99,24535.0,55.6713,55.8129,55.563,55.7879,24535.0
2019-02-22 11:00:00,66.96,67.08,66.88,66.9,13823.0,55.7629,55.8628,55.6963,55.7129,13823.0
2019-02-22 11:30:00,66.96,67.09,66.88,67.07,9909.0,55.7629,55.8712,55.6963,55.8545,9909.0
2019-02-22 12:00:00,67.06,67.12,66.87,66.87,6721.0,55.8462,55.8962,55.688,55.688,6721.0
2019-02-22 12:30:00,66.88,66.89,66.69,66.76,9461.0,55.6963,55.7046,55.5381,55.5964,9461.0
2019-02-22 13:00:00,66.77,66.8,66.63,66.8,9085.0,55.6047,55.6297,55.4881,55.6297,9085.0
2019-02-22 13:30:00,66.81,66.92,66.75,66.78,6159.0,55.638,55.7296,55.588,55.613,6159.0
2019-02-22 14:00:00,66.76,66.94,66.67,66.89,16164.0,55.5964,55.7463,55.5214,55.7046,16164.0
2019-02-22 14:30:00,66.87,66.89,66.63,66.72,7334.0,55.688,55.7046,55.4881,55.563,7334.0
2019-02-22 15:00:00,66.69,66.89,66.68,66.85,18123.0,55.5381,55.7046,55.5297,55.6713,18123.0
2019-02-22 15:30:00,66.84,66.99,66.83,66.95,54433.0,55.663,55.7879,55.6547,55.7546,54433.0
2019-02-25 09:30:00,67.34,67.8,67.24,67.8,32461.0,56.0794,56.4624,55.9961,56.4624,32461.0
2019-02-25 10:00:00,67.75,67.76,67.34,67.34,15510.0,56.4208,56.4291,56.0794,56.0794,15510.0
2019-02-25 10:30:00,67.44,67.88,67.34,67.88,17881.0,56.1626,56.5291,56.0794,56.5291,17881.0
2019-02-25 11:00:00,67.85,68.52,67.82,68.38,221630.0,56.5041,57.062,56.4791,56.9455,221630.0
2019-02-25 11:30:00,68.37,68.49,68.29,68.48,19995.0,56.9371,57.0371,56.8705,57.0287,19995.0
2019-02-25 12:00:00,68.48,68.5,68.21,68.22,20473.0,57.0287,57.0454,56.8039,56.8122,20473.0
2019-02-25 12:30:00,68.23,68.46,68.23,68.43,25820.0,56.8205,57.0121,56.8205,56.9871,25820.0
2019-02-25 13:00:00,68.4,68.45,68.4,68.4,14435.0,56.9621,57.0038,56.9621,56.9621,14435.0
2019-02-25 13:30:00,68.42,68.48,68.33,68.44,17896.0,56.9788,57.0287,56.9038,56.9954,17896.0
2019-02-25 14:00:00,68.47,68.55,68.42,68.52,33005.0,57.0204,57.087,56.9788,57.062,33005.0
2019-02-25 14:30:00,68.51,68.53,68.29,68.29,33102.0,57.0537,57.0704,56.8705,56.8705,33102.0
2019-02-25 15:00:00,68.3,68.35,68.21,68.23,38488.0,56.8788,56.9205,56.8039,56.8205,38488.0
2019-02-25 15:30:00,68.22,68.42,68.13,68.18,108035.0,56.8122,56.9788,56.7373,56.7789,108035.0
2019-02-26 09:30:00,67.76,67.89,67.36,67.74,46544.0,56.4291,56.5374,56.096,56.4125,46544.0
2019-02-26 10:00:00,67.86,68.13,67.71,68.05,20308.0,56.5124,56.7373,56.3875,56.6706,20308.0
2019-02-26 10:30:00,68.05,68.12,67.73,67.81,23475.0,56.6706,56.7289,56.4042,56.4708,23475.0
2019-02-26 11:00:00,67.76,67.84,67.63,67.8,23553.0,56.4291,56.4958,56.3209,56.4624,23553.0
2019-02-26 11:30:00,67.81,67.86,67.58,67.66,19698.0,56.4708,56.5124,56.2792,56.3459,19698.0
2019-02-26 12:00:00,67.6,67.77,67.51,67.77,12289.0,56.2959,56.4375,56.2209,56.4375,12289.0
2019-02-26 12:30:00,67.77,67.77,67.38,67.47,45530.0,56.4375,56.4375,56.1127,56.1876,45530.0
2019-02-26 13:00:00,67.47,67.65,67.45,67.53,29019.0,56.1876,56.3375,56.171,56.2376,29019.0
2019-02-26 13:30:00,67.53,67.54,67.24,67.36,23396.0,56.2376,56.2459,55.9961,56.096,23396.0
2019-02-26 14:00:00,67.38,67.43,67.22,67.27,21235.0,56.1127,56.1543,55.9794,56.0211,21235.0
2019-02-26 14:30:00,67.29,67.5,67.29,67.36,20876.0,56.0377,56.2126,56.0377,56.096,20876.0
2019-02-26 15:00:00,67.38,67.55,67.33,67.36,31772.0,56.1127,56.2543,56.071,56.096,31772.0
2019-02-26 15:30:00,67.36,67.4,67.19,67.2,102428.0,56.096,56.1293,55.9545,55.9628,102428.0
2019-02-27 09:30:00,67.2,67.55,66.98,67.08,68256.0,55.9628,56.2543,55.7796,55.8628,68256.0
2019-02-27 10:00:00,67.04,67.4,66.9,67.21,54640.0,55.8295,56.1293,55.7129,55.9711,54640.0
2019-02-27 10:30:00,67.26,67.4,67.11,67.3,26422.0,56.0127,56.1293,55.8878,56.0461,26422.0
2019-02-27 11:00:00,67.36,67.44,67.22,67.38,19960.0,56.096,56.1626,55.9794,56.1127,19960.0
2019-02-27 11:30:00,67.38,67.52,67.3,67.46,16493.0,56.1127,56.2293,56.0461,56.1793,16493.0
2019-02-27 12:00:00,67.45,67.45,67.28,67.41,20209.0,56.171,56.171,56.0294,56.1377,20209.0
2019-02-27 12:30:00,67.42,67.75,67.39,67.61,19952.0,56.146,56.4208,56.121,56.3042,19952.0
2019-02-27 13:00:00,67.61,67.72,67.55,67.66,19932.0,56.3042,56.3958,56.2543,56.3459,19932.0
2019-02-27 13:30:00,67.65,67.66,67.5,67.54,15838.0,56.3375,56.3459,56.2126,56.2459,15838.0
2019-02-27 14:00:00,67.57,67.72,67.55,67.67,11581.0,56.2709,56.3958,56.2543,56.3542,11581.0
2019-02-27 14:30:00,67.67,67.72,67.63,67.7,19215.0,56.3542,56.3958,56.3209,56.3792,19215.0
2019-02-27 15:00:00,67.69,67.72,67.55,67.57,22484.0,56.3708,56.3958,56.2543,56.2709,22484.0
2019-02-27 15:30:00,67.56,67.69,67.49,67.63,70005.0,56.2626,56.3708,56.2043,56.3209,70005.0
2019-02-28 09:30:00,67.63,67.86,67.21,67.53,27068.0,56.3209,56.5124,55.9711,56.2376,27068.0
2019-02-28 10:00:00,67.53,67.66,67.38,67.63,16794.0,56.2376,56.3459,56.1127,56.3209,16794.0
2019-02-28 10:30:00,67.63,67.79,67.57,67.74,29089.0,56.3209,56.4541,56.2709,56.4125,29089.0
2019-02-28 11:00:00,67.76,67.99,67.69,67.89,45083.0,56.4291,56.6207,56.3708,56.5374,45083.0
2019-02-28 11:30:00,67.92,67.96,67.73,67.73,17527.0,56.5624,56.5957,56.4042,56.4042,17527.0
2019-02-28 12:00:00,67.73,67.84,67.64,67.83,10010.0,56.4042,56.4958,56.3292,56.4874,10010.0
2019-02-28 12:30:00,67.83,67.92,67.72,67.89,15618.0,56.4874,56.5624,56.3958,56.5374,15618.0
2019-02-28 13:00:00,67.89,67.92,67.66,67.74,12472.0,56.5374,56.5624,56.3459,56.4125,12472.0
2019-02-28 13:30:00,67.73,67.84,67.71,67.72,10538.0,56.4042,56.4958,56.3875,56.3958,10538.0
2019-02-28 14:00:00,67.72,67.83,67.69,67.82,16124.0,56.3958,56.4874,56.3708,56.4791,16124.0
2019-02-28 14:30:00,67.81,67.82,67.57,67.76,27930.0,56.4708,56.4791,56.2709,56.4291,27930.0
2019-02-28 15:00:00,67.73,67.83,67.66,67.74,35749.0,56.4042,56.4874,56.3459,56.4125,35749.0
2019-02-28 15:30:00,67.75,67.84,67.52,67.58,88193.0,56.4208,56.4958,56.2293,56.2792,88193.0
2019-03-01 09:30:00,68.04,68.67,68.02,68.5,37322.0,56.6623,57.187,56.6457,57.0454,37322.0
2019-03-01 10:00:00,68.5,68.63,68.3,68.45,28241.0,57.0454,57.1537,56.8788,57.0038,28241.0
2019-03-01 10:30:00,68.46,68.56,68.18,68.49,38421.0,57.0121,57.0954,56.7789,57.0371,38421.0
2019-03-01 11:00:00,68.48,68.54,68.25,68.4,27196.0,57.0287,57.0787,56.8372,56.9621,27196.0
2019-03-01 11:30:00,68.4,68.44,68.16,68.16,17996.0,56.9621,56.9954,56.7622,56.7622,17996.0
2019-03-01 12:00:00,68.17,68.39,68.17,68.34,15858.0,56.7706,56.9538,56.7706,56.9121,15858.0
2019-03-01 12:30:00,68.28,68.47,68.28,68.44,8283.0,56.8622,57.0204,56.8622,56.9954,8283.0
2019-03-01 13:00:00,68.43,68.55,68.4,68.5,45702.0,56.9871,57.087,56.9621,57.0454,45702.0
2019-03-01 13:30:00,68.48,68.61,68.47,68.48,21440.0,57.0287,57.137,57.0204,57.0287,21440.0
2019-03-01 14:00:00,68.52,68.65,68.39,68.65,14696.0,57.062,57.1703,56.9538,57.1703,14696.0
2019-03-01 14:30:00,68.65,68.67,68.5,68.55,26774.0,57.1703,57.187,57.0454,57.087,26774.0
2019-03-01 15:00:00,68.52,68.56,68.44,68.52,27167.0,57.062,57.0954,56.9954,57.062,27167.0
2019-03-01 15:30:00,68.52,68.65,68.42,68.45,66454.0,57.062,57.1703,56.9788,57.0038,66454.0
2019-03-04 09:30:00,68.65,69.25,68.45,69.15,21822.0,57.1703,57.67,57.0038,57.5867,21822.0
2019-03-04 10:00:00,69.07,69.31,69.06,69.25,31837.0,57.5201,57.7199,57.5117,57.67,31837.0
2019-03-04 10:30:00,69.27,69.27,69.0,69.02,17149.0,57.6866,57.6866,57.4618,57.4784,17149.0
2019-03-04 11:00:00,69.03,69.1,68.9,68.93,17542.0,57.4868,57.5451,57.3785,57.4035,17542.0
2019-03-04 11:30:00,68.93,68.96,68.37,68.46,23913.0,57.4035,57.4285,56.9371,57.0121,23913.0
2019-03-04 12:00:00,68.38,68.6,68.33,68.53,31375.0,56.9455,57.1287,56.9038,57.0704,31375.0
2019-03-04 12:30:00,68.53,68.63,68.49,68.51,19032.0,57.0704,57.1537,57.0371,57.0537,19032.0
2019-03-04 13:00:00,68.54,68.59,68.25,68.59,16432.0,57.0787,57.1203,56.8372,57.1203,16432.0
2019-03-04 13:30:00,68.57,68.74,68.46,68.62,16075.0,57.1037,57.2453,57.0121,57.1453,16075.0
2019-03-04 14:00:00,68.62,68.89,68.58,68.85,20804.0,57.1453,57.3702,57.112,57.3369,20804.0
2019-03-04 14:30:00,68.84,68.91,68.79,68.81,22468.0,57.3285,57.3868,57.2869,57.3036,22468.0
2019-03-04 15:00:00,68.82,68.82,68.65,68.73,29315.0,57.3119,57.3119,57.1703,57.2369,29315.0
2019-03-04 15:30:00,68.72,68.86,68.64,68.67,111755.0,57.2286,57.3452,57.162,57.187,111755.0
2019-03-05 09:30:00,68.6,68.97,68.16,68.44,34798.0,57.1287,57.4368,56.7622,56.9954,34798.0
2019-03-05 10:00:00,68.51,68.76,68.37,68.39,26940.0,57.0537,57.2619,56.9371,56.9538,26940.0
2019-03-05 10:30:00,68.39,68.69,68.32,68.41,49146.0,56.9538,57.2036,56.8955,56.9704,49146.0
2019-03-05 11:00:00,68.41,68.75,68.4,68.68,22459.0,56.9704,57.2536,56.9621,57.1953,22459.0
2019-03-05 11:30:00,68.65,68.83,68.62,68.67,15673.0,57.1703,57.3202,57.1453,57.187,15673.0
2019-03-05 12:00:00,68.68,68.76,68.64,68.71,11107.0,57.1953,57.2619,57.162,57.2203,11107.0
2019-03-05 12:30:00,68.66,68.77,68.61,68.76,13681.0,57.1786,57.2702,57.137,57.2619,13681.0
2019-03-05 13:00:00,68.79,68.81,68.57,68.58,9748.0,57.2869,57.3036,57.1037,57.112,9748.0
2019-03-05 13:30:00,68.59,68.74,68.58,68.74,21468.0,57.1203,57.2453,57.112,57.2453,21468.0
2019-03-05 14:00:00,68.76,68.95,68.74,68.9,31449.0,57.2619,57.4201,57.2453,57.3785,31449.0
2019-03-05 14:30:00,68.89,68.93,68.54,68.57,21618.0,57.3702,57.4035,57.0787,57.1037,21618.0
2019-03-05 15:00:00,68.52,68.62,68.44,68.47,19955.0,57.062,57.1453,56.9954,57.0204,19955.0
2019-03-05 15:30:00,68.46,68.69,68.27,68.28,68685.0,57.0121,57.2036,56.8539,56.8622,68685.0
2019-03-06 09:30:00,68.13,68.48,67.86,68.03,40525.0,56.7373,57.0287,56.5124,56.654,40525.0
2019-03-06 10:00:00,68.05,68.22,68.0,68.05,86569.0,56.6706,56.8122,56.629,56.6706,86569.0
2019-03-06 10:30:00,68.05,68.07,67.88,67.98,29392.0,56.6706,56.6873,56.5291,56.6123,29392.0
2019-03-06 11:00:00,67.96,68.19,67.93,68.04,15603.0,56.5957,56.7872,56.5707,56.6623,15603.0
2019-03-06 11:30:00,68.06,68.11,67.67,67.75,27283.0,56.679,56.7206,56.3542,56.4208,27283.0
2019-03-06 12:00:00,67.76,67.96,67.75,67.83,10995.0,56.4291,56.5957,56.4208,56.4874,10995.0
2019-03-06 12:30:00,67.83,67.89,67.57,67.57,6647.0,56.4874,56.5374,56.2709,56.2709,6647.0
2019-03-06 13:00:00,67.58,67.6,67.5,67.52,9641.0,56.2792,56.2959,56.2126,56.2293,9641.0
2019-03-06 13:30:00,67.54,67.59,67.37,67.48,10253.0,56.2459,56.2876,56.1044,56.196,10253.0
2019-03-06 14:00:00,67.46,67.49,67.28,67.34,12605.0,56.1793,56.2043,56.0294,56.0794,12605.0
2019-03-06 14:30:00,67.34,67.35,67.14,67.15,18819.0,56.0794,56.0877,55.9128,55.9211,18819.0
2019-03-06 15:00:00,67.14,67.18,67.03,67.1,35252.0,55.9128,55.9461,55.8212,55.8795,35252.0
2019-03-06 15:30:00,67.14,67.49,67.09,67.12,118931.0,55.9128,56.2043,55.8712,55.8962,118931.0
2019-03-07 09:30:00,66.81,67.01,65.8,66.0,21990.0,55.638,55.8046,54.7969,54.9634,21990.0
2019-03-07 10:00:00,66.04,66.12,65.83,66.12,16183.0,54.9968,55.0634,54.8219,55.0634,16183.0
2019-03-07 10:30:00,66.12,66.53,66.05,66.44,26765.0,55.0634,55.4048,55.0051,55.3299,26765.0
2019-03-07 11:00:00,66.39,66.49,66.15,66.32,38955.0,55.2882,55.3715,55.0884,55.2299,38955.0
2019-03-07 11:30:00,66.32,66.46,66.18,66.2,53710.0,55.2299,55.3465,55.1133,55.13,53710.0
2019-03-07 12:00:00,66.2,66.34,66.09,66.29,10570.0,55.13,55.2466,55.0384,55.2049,10570.0
2019-03-07 12:30:00,66.29,66.42,66.2,66.4,15134.0,55.2049,55.3132,55.13,55.2966,15134.0
2019-03-07 13:00:00,66.37,66.39,66.25,66.26,20077.0,55.2716,55.2882,55.1716,55.18,20077.0
2019-03-07 13:30:00,66.28,66.36,66.22,66.28,15666.0,55.1966,55.2632,55.1467,55.1966,15666.0
2019-03-07 14:00:00,66.27,66.31,66.15,66.2,16367.0,55.1883,55.2216,55.0884,55.13,16367.0
2019-03-07 14:30:00,66.19,66.19,65.98,66.03,22565.0,55.1217,55.1217,54.9468,54.9884,22565.0
2019-03-07 15:00:00,65.99,66.26,65.91,66.2,19588.0,54.9551,55.18,54.8885,55.13,19588.0
2019-03-07 15:30:00,66.2,66.37,66.18,66.32,53634.0,55.13,55.2716,55.1133,55.2299,53634.0
2019-03-08 09:30:00,65.55,66.0,65.04,65.75,123300.0,54.5887,54.9634,54.164,54.7552,123300.0
2019-03-08 10:00:00,65.7,65.84,65.61,65.71,49438.0,54.7136,54.8302,54.6387,54.7219,49438.0
2019-03-08 10:30:00,65.72,66.29,65.71,66.18,173259.0,54.7303,55.2049,54.7219,55.1133,173259.0
2019-03-08 11:00:00,66.13,66.19,65.97,65.99,28116.0,55.0717,55.1217,54.9385,54.9551,28116.0
2019-03-08 11:30:00,66.01,66.05,65.83,65.86,23173.0,54.9718,55.0051,54.8219,54.8469,23173.0
2019-03-08 12:00:00,65.84,66.03,65.79,65.96,21310.0,54.8302,54.9884,54.7886,54.9301,21310.0
2019-03-08 12:30:00,65.98,66.02,65.74,65.77,9301.0,54.9468,54.9801,54.7469,54.7719,9301.0
2019-03-08 13:00:00,65.81,65.83,65.74,65.83,10703.0,54.8052,54.8219,54.7469,54.8219,10703.0
2019-03-08 13:30:00,65.84,65.85,65.73,65.74,13512.0,54.8302,54.8385,54.7386,54.7469,13512.0
2019-03-08 14:00:00,65.72,65.93,65.69,65.92,16285.0,54.7303,54.9051,54.7053,54.8968,16285.0
2019-03-08 14:30:00,65.93,66.09,65.88,66.03,25657.0,54.9051,55.0384,54.8635,54.9884,25657.0
2019-03-08 15:00:00,66.03,66.06,65.7,65.72,38808.0,54.9884,55.0134,54.7136,54.7303,38808.0
2019-03-08 15:30:00,65.71,66.03,65.67,65.95,93282.0,54.7219,54.9884,54.6886,54.9218,93282.0
2019-03-11 09:30:00,65.91,66.35,65.77,66.31,65240.0,54.8885,55.2549,54.7719,55.2216,65240.0
2019-03-11 10:00:00,66.29,66.29,66.07,66.2,36797.0,55.2049,55.2049,55.0217,55.13,36797.0
2019-03-11 10:30:00,66.21,66.37,66.09,66.33,29974.0,55.1383,55.2716,55.0384,55.2383,29974.0
2019-03-11 11:00:00,66.33,66.41,66.26,66.31,18679.0,55.2383,55.3049,55.18,55.2216,18679.0
2019-03-11 11:30:00,66.3,66.35,66.2,66.23,27932.0,55.2133,55.2549,55.13,55.155,27932.0
2019-03-11 12:00:00,66.23,66.37,66.18,66.29,19538.0,55.155,55.2716,55.1133,55.2049,19538.0
2019-03-11 12:30:00,66.3,66.37,66.26,66.34,10965.0,55.2133,55.2716,55.18,55.2466,10965.0
2019-03-11 13:00:00,66.36,66.48,66.34,66.4,11311.0,55.2632,55.3632,55.2466,55.2966,11311.0
2019-03-11 13:30:00,66.4,66.49,66.36,66.41,20551.0,55.2966,55.3715,55.2632,55.3049,20551.0
2019-03-11 14:00:00,66.41,66.76,66.39,66.76,32103.0,55.3049,55.5964,55.2882,55.5964,32103.0
2019-03-11 14:30:00,66.76,66.76,66.57,66.6,14108.0,55.5964,55.5964,55.4381,55.4631,14108.0
2019-03-11 15:00:00,66.58,66.64,66.52,66.56,12154.0,55.4465,55.4964,55.3965,55.4298,12154.0
2019-03-11 15:30:00,66.56,66.73,66.54,66.7,39775.0,55.4298,55.5714,55.4131,55.5464,39775.0
2019-03-12 09:30:00,66.82,67.02,66.33,66.59,23589.0,55.6463,55.8129,55.2383,55.4548,23589.0
2019-03-12 10:00:00,66.58,66.72,66.46,66.56,13326.0,55.4465,55.563,55.3465,55.4298,13326.0
2019-03-12 10:30:00,66.56,66.63,66.31,66.63,16295.0,55.4298,55.4881,55.2216,55.4881,16295.0
2019-03-12 11:00:00,66.59,66.7,66.48,66.63,15113.0,55.4548,55.5464,55.3632,55.4881,15113.0
2019-03-12 11:30:00,66.57,66.77,66.56,66.75,5982.0,55.4381,55.6047,55.4298,55.588,5982.0
2019-03-12 12:00:00,66.77,66.77,66.61,66.68,7790.0,55.6047,55.6047,55.4714,55.5297,7790.0
2019-03-12 12:30:00,66.67,66.79,66.65,66.71,6841.0,55.5214,55.6213,55.5048,55.5547,6841.0
2019-03-12 13:00:00,66.74,66.76,66.64,66.67,4329.0,55.5797,55.5964,55.4964,55.5214,4329.0
2019-03-12 13:30:00,66.67,66.8,66.61,66.78,4368.0,55.5214,55.6297,55.4714,55.613,4368.0
2019-03-12 14:00:00,66.75,66.86,66.71,66.73,10771.0,55.588,55.6796,55.5547,55.5714,10771.0
2019-03-12 14:30:00,66.73,66.76,66.65,66.76,7452.0,55.5714,55.5964,55.5048,55.5964,7452.0
2019-03-12 15:00:00,66.74,66.75,66.59,66.75,11500.0,55.5797,55.588,55.4548,55.588,11500.0
2019-03-12 15:30:00,66.73,66.78,66.52,66.62,40115.0,55.5714,55.613,55.3965,55.4798,40115.0
2019-03-13 09:30:00,65.93,67.28,65.93,66.54,45534.0,54.9051,56.0294,54.9051,55.4131,45534.0
2019-03-13 10:00:00,66.54,66.54,66.25,66.3,12048.0,55.4131,55.4131,55.1716,55.2133,12048.0
2019-03-13 10:30:00,66.36,66.58,66.35,66.58,10134.0,55.2632,55.4465,55.2549,55.4465,10134.0
2019-03-13 11:00:00,66.58,66.85,66.58,66.66,11564.0,55.4465,55.6713,55.4465,55.5131,11564.0
2019-03-13 11:30:00,66.73,66.73,66.53,66.66,12838.0,55.5714,55.5714,55.4048,55.5131,12838.0
2019-03-13 12:00:00,66.65,66.71,66.59,66.64,7436.0,55.5048,55.5547,55.4548,55.4964,7436.0
2019-03-13 12:30:00,66.64,66.77,66.59,66.7,9321.0,55.4964,55.6047,55.4548,55.5464,9321.0
2019-03-13 13:00:00,66.69,66.77,66.69,66.72,8911.0,55.5381,55.6047,55.5381,55.563,8911.0
2019-03-13 13:30:00,66.73,66.85,66.65,66.69,7250.0,55.5714,55.6713,55.5048,55.5381,7250.0
2019-03-13 14:00:00,66.69,66.84,66.69,66.81,11342.0,55.5381,55.663,55.5381,55.638,11342.0
2019-03-13 14:30:00,66.77,66.78,66.48,66.53,16552.0,55.6047,55.613,55.3632,55.4048,16552.0
2019-03-13 15:00:00,66.52,66.53,66.39,66.47,15258.0,55.3965,55.4048,55.2882,55.3548,15258.0
2019-03-13 15:30:00,66.47,66.81,66.47,66.72,113151.0,55.3548,55.638,55.3548,55.563,113151.0
2019-03-14 09:30:00,66.42,66.94,65.98,66.01,15806.0,55.3132,55.7463,54.9468,54.9718,15806.0
2019-03-14 10:00:00,65.98,66.07,65.56,65.68,20380.0,54.9468,55.0217,54.597,54.697,20380.0
2019-03-14 10:30:00,65.63,65.76,65.45,65.5,15118.0,54.6553,54.7636,54.5054,54.5471,15118.0
2019-03-14 11:00:00,65.52,65.89,65.5,65.74,42719.0,54.5637,54.8718,54.5471,54.7469,42719.0
2019-03-14 11:30:00,65.71,65.85,65.64,65.75,8850.0,54.7219,54.8385,54.6636,54.7552,8850.0
2019-03-14 12:00:00,65.73,65.94,65.68,65.91,9268.0,54.7386,54.9135,54.697,54.8885,9268.0
2019-03-14 12:30:00,65.93,66.03,65.86,65.91,19700.0,54.9051,54.9884,54.8469,54.8885,19700.0
2019-03-14 13:00:00,65.93,65.99,65.9,65.92,6288.0,54.9051,54.9551,54.8802,54.8968,6288.0
2019-03-14 13:30:00,65.94,65.94,65.77,65.91,11066.0,54.9135,54.9135,54.7719,54.8885,11066.0
2019-03-14 14:00:00,65.91,65.91,65.76,65.91,12700.0,54.8885,54.8885,54.7636,54.8885,12700.0
2019-03-14 14:30:00,65.92,65.98,65.82,65.95,13595.0,54.8968,54.9468,54.8135,54.9218,13595.0
2019-03-14 15:00:00,65.96,66.0,65.86,65.99,16800.0,54.9301,54.9634,54.8469,54.9551,16800.0
2019-03-14 15:30:00,65.99,66.17,65.86,65.99,64959.0,54.9551,55.105,54.8469,54.9551,64959.0
2019-03-15 09:30:00,66.11,66.86,66.11,66.75,95751.0,55.055,55.6796,55.055,55.588,95751.0
2019-03-15 10:00:00,66.7,66.74,66.54,66.69,22122.0,55.5464,55.5797,55.4131,55.5381,22122.0
2019-03-15 10:30:00,66.7,66.79,66.61,66.75,21507.0,55.5464,55.6213,55.4714,55.588,21507.0
2019-03-15 11:00:00,66.76,66.94,66.75,66.81,21146.0,55.5964,55.7463,55.588,55.638,21146.0
2019-03-15 11:30:00,66.82,66.83,66.63,66.67,9305.0,55.6463,55.6547,55.4881,55.5214,9305.0
2019-03-15 12:00:00,66.67,66.78,66.62,66.74,8500.0,55.5214,55.613,55.4798,55.5797,8500.0
2019-03-15 12:30:00,66.76,66.79,66.68,66.73,8516.0,55.5964,55.6213,55.5297,55.5714,8516.0
2019-03-15 13:00:00,66.82,66.85,66.68,66.71,14201.0,55.6463,55.6713,55.5297,55.5547,14201.0
2019-03-15 13:30:00,66.68,66.75,66.54,66.61,5529.0,55.5297,55.588,55.4131,55.4714,5529.0
2019-03-15 14:00:00,66.62,66.67,66.36,66.36,9711.0,55.4798,55.5214,55.2632,55.2632,9711.0
2019-03-15 14:30:00,66.36,66.48,66.34,66.36,9820.0,55.2632,55.3632,55.2466,55.2632,9820.0
2019-03-15 15:00:00,66.37,66.57,66.28,66.52,15567.0,55.2716,55.4381,55.1966,55.3965,15567.0
2019-03-15 15:30:00,66.52,66.59,66.35,66.58,87004.0,55.3965,55.4548,55.2549,55.4465,87004.0
2019-03-18 09:30:00,66.78,67.08,66.45,67.08,12199.0,55.613,55.8628,55.3382,55.8628,12199.0
2019-03-18 10:00:00,67.08,67.25,66.92,67.22,22513.0,55.8628,56.0044,55.7296,55.9794,22513.0
2019-03-18 10:30:00,67.27,67.46,67.16,67.4,16021.0,56.0211,56.1793,55.9295,56.1293,16021.0
2019-03-18 11:00:00,67.41,67.49,67.12,67.18,26670.0,56.1377,56.2043,55.8962,55.9461,26670.0
2019-03-18 11:30:00,67.16,67.26,67.14,67.18,18881.0,55.9295,56.0127,55.9128,55.9461,18881.0
2019-03-18 12:00:00,67.19,67.44,67.19,67.44,15212.0,55.9545,56.1626,55.9545,56.1626,15212.0
2019-03-18 12:30:00,67.43,67.64,67.34,67.49,15110.0,56.1543,56.3292,56.0794,56.2043,15110.0
2019-03-18 13:00:00,67.49,67.58,67.4,67.49,16800.0,56.2043,56.2792,56.1293,56.2043,16800.0
2019-03-18 13:30:00,67.49,67.68,67.46,67.61,29681.0,56.2043,56.3625,56.1793,56.3042,29681.0
2019-03-18 14:00:00,67.62,67.63,67.42,67.51,19763.0,56.3125,56.3209,56.146,56.2209,19763.0
2019-03-18 14:30:00,67.52,67.58,67.47,67.52,8840.0,56.2293,56.2792,56.1876,56.2293,8840.0
2019-03-18 15:00:00,67.53,67.65,67.47,67.53,17333.0,56.2376,56.3375,56.1876,56.2376,17333.0
2019-03-18 15:30:00,67.53,67.74,67.53,67.68,62099.0,56.2376,56.4125,56.2376,56.3625,62099.0
2019-03-19 09:30:00,68.0,68.3,67.75,68.18,16687.0,56.629,56.8788,56.4208,56.7789,16687.0
2019-03-19 10:00:00,68.2,68.34,68.0,68.0,35612.0,56.7956,56.9121,56.629,56.629,35612.0
2019-03-19 10:30:00,67.98,68.0,67.87,67.88,8382.0,56.6123,56.629,56.5207,56.5291,8382.0
2019-03-19 11:00:00,67.88,68.08,67.85,68.03,12680.0,56.5291,56.6956,56.5041,56.654,12680.0
2019-03-19 11:30:00,68.02,68.39,68.0,68.38,9732.0,56.6457,56.9538,56.629,56.9455,9732.0
2019-03-19 12:00:00,68.38,68.44,68.28,68.34,8671.0,56.9455,56.9954,56.8622,56.9121,8671.0
2019-03-19 12:30:00,68.31,68.34,67.8,68.24,18500.0,56.8872,56.9121,56.4624,56.8289,18500.0
2019-03-19 13:00:00,68.24,68.33,68.06,68.06,9400.0,56.8289,56.9038,56.679,56.679,9400.0
2019-03-19 13:30:00,68.05,68.15,68.03,68.08,11247.0,56.6706,56.7539,56.654,56.6956,11247.0
2019-03-19 14:00:00,68.08,68.11,67.92,68.04,28603.0,56.6956,56.7206,56.5624,56.6623,28603.0
2019-03-19 14:30:00,68.05,68.17,67.94,67.95,33283.0,56.6706,56.7706,56.579,56.5874,33283.0
2019-03-19 15:00:00,67.96,68.04,67.71,67.74,70670.0,56.5957,56.6623,56.3875,56.4125,70670.0
2019-03-19 15:30:00,67.73,67.86,67.56,67.75,75890.0,56.4042,56.5124,56.2626,56.4208,75890.0
2019-03-20 09:30:00,67.5,67.95,67.31,67.4,21131.0,56.2126,56.5874,56.0544,56.1293,21131.0
2019-03-20 10:00:00,67.37,67.44,67.13,67.23,11724.0,56.1044,56.1626,55.9045,55.9878,11724.0
2019-03-20 10:30:00,67.25,67.57,67.15,67.57,26056.0,56.0044,56.2709,55.9211,56.2709,26056.0
2019-03-20 11:00:00,67.57,67.74,67.57,67.59,17469.0,56.2709,56.4125,56.2709,56.2876,17469.0
2019-03-20 11:30:00,67.61,67.68,67.34,67.41,16902.0,56.3042,56.3625,56.0794,56.1377,16902.0
2019-03-20 12:00:00,67.4,67.53,67.36,67.47,13429.0,56.1293,56.2376,56.096,56.1876,13429.0
2019-03-20 12:30:00,67.48,67.48,67.2,67.45,42433.0,56.196,56.196,55.9628,56.171,42433.0
2019-03-20 13:00:00,67.47,67.56,67.44,67.47,5857.0,56.1876,56.2626,56.1626,56.1876,5857.0
2019-03-20 13:30:00,67.46,67.76,67.46,67.75,6387.0,56.1793,56.4291,56.1793,56.4208,6387.0
2019-03-20 14:00:00,67.74,68.34,67.74,68.28,27019.0,56.4125,56.9121,56.4125,56.8622,27019.0
2019-03-20 14:30:00,68.26,68.52,68.25,68.4,10693.0,56.8455,57.062,56.8372,56.9621,10693.0
2019-03-20 15:00:00,68.42,68.5,68.16,68.16,19595.0,56.9788,57.0454,56.7622,56.7622,19595.0
2019-03-20 15:30:00,68.16,68.16,67.85,67.98,70572.0,56.7622,56.7622,56.5041,56.6123,70572.0
2019-03-21 09:30:00,67.5,68.26,67.5,68.1,89532.0,56.2126,56.8455,56.2126,56.7123,89532.0
2019-03-21 10:00:00,68.11,68.15,67.9,67.93,32448.0,56.7206,56.7539,56.5457,56.5707,32448.0
2019-03-21 10:30:00,67.93,68.02,67.83,67.88,30342.0,56.5707,56.6457,56.4874,56.5291,30342.0
2019-03-21 11:00:00,67.92,68.31,67.91,68.19,26096.0,56.5624,56.8872,56.5541,56.7872,26096.0
2019-03-21 11:30:00,68.19,68.44,68.15,68.43,29867.0,56.7872,56.9954,56.7539,56.9871,29867.0
2019-03-21 12:00:00,68.42,68.46,68.27,68.35,42761.0,56.9788,57.0121,56.8539,56.9205,42761.0
2019-03-21 12:30:00,68.34,68.47,68.31,68.36,13345.0,56.9121,57.0204,56.8872,56.9288,13345.0
2019-03-21 13:00:00,68.36,68.47,68.31,68.36,11650.0,56.9288,57.0204,56.8872,56.9288,11650.0
2019-03-21 13:30:00,68.41,68.44,68.29,68.4,15476.0,56.9704,56.9954,56.8705,56.9621,15476.0
2019-03-21 14:00:00,68.42,68.5,68.37,68.44,9803.0,56.9788,57.0454,56.9371,56.9954,9803.0
2019-03-21 14:30:00,68.45,68.61,68.45,68.45,11793.0,57.0038,57.137,57.0038,57.0038,11793.0
2019-03-21 15:00:00,68.45,68.7,68.44,68.65,23666.0,57.0038,57.2119,56.9954,57.1703,23666.0
2019-03-21 15:30:00,68.63,68.74,68.48,68.63,118701.0,57.1537,57.2453,57.0287,57.1537,118701.0
2019-03-22 09:30:00,68.37,68.86,67.88,68.15,71747.0,56.9371,57.3452,56.5291,56.7539,71747.0
2019-03-22 10:00:00,68.17,68.2,67.78,68.0,55741.0,56.7706,56.7956,56.4458,56.629,55741.0
2019-03-22 10:30:00,67.96,68.07,67.89,67.9,79530.0,56.5957,56.6873,56.5374,56.5457,79530.0
2019-03-22 11:00:00,67.88,67.92,67.47,67.47,195634.0,56.5291,56.5624,56.1876,56.1876,195634.0
2019-03-22 11:30:00,67.4,67.58,67.15,67.15,32638.0,56.1293,56.2792,55.9211,55.9211,32638.0
2019-03-22 12:00:00,67.11,67.44,67.11,67.23,28337.0,55.8878,56.1626,55.8878,55.9878,28337.0
2019-03-22 12:30:00,67.19,67.46,67.08,67.23,47392.0,55.9545,56.1793,55.8628,55.9878,47392.0
2019-03-22 13:00:00,67.24,67.54,67.24,67.42,26730.0,55.9961,56.2459,55.9961,56.146,26730.0
2019-03-22 13:30:00,67.41,67.55,67.37,67.44,20605.0,56.1377,56.2543,56.1044,56.1626,20605.0
2019-03-22 14:00:00,67.46,67.68,67.44,67.53,25153.0,56.1793,56.3625,56.1626,56.2376,25153.0
2019-03-22 14:30:00,67.53,67.92,67.53,67.82,32057.0,56.2376,56.5624,56.2376,56.4791,32057.0
2019-03-22 15:00:00,67.81,67.92,67.66,67.66,42772.0,56.4708,56.5624,56.3459,56.3459,42772.0
2019-03-22 15:30:00,67.64,67.64,67.32,67.37,127662.0,56.3292,56.3292,56.0627,56.1044,127662.0
2019-03-25 09:30:00,67.65,68.59,67.64,68.4,60484.0,56.3375,57.1203,56.3292,56.9621,60484.0
2019-03-25 10:00:00,68.35,68.35,67.83,68.07,33804.0,56.9205,56.9205,56.4874,56.6873,33804.0
2019-03-25 10:30:00,68.07,68.38,68.0,68.3,32386.0,56.6873,56.9455,56.629,56.8788,32386.0
2019-03-25 11:00:00,68.28,68.79,68.23,68.76,25739.0,56.8622,57.2869,56.8205,57.2619,25739.0
2019-03-25 11:30:00,68.71,68.91,68.31,68.31,33498.0,57.2203,57.3868,56.8872,56.8872,33498.0
2019-03-25 12:00:00,68.28,68.37,68.13,68.26,17949.0,56.8622,56.9371,56.7373,56.8455,17949.0
2019-03-25 12:30:00,68.26,68.27,67.9,68.11,13051.0,56.8455,56.8539,56.5457,56.7206,13051.0
2019-03-25 13:00:00,68.14,68.25,67.97,68.21,49830.0,56.7456,56.8372,56.604,56.8039,49830.0
2019-03-25 13:30:00,68.2,68.27,68.1,68.2,28505.0,56.7956,56.8539,56.7123,56.7956,28505.0
2019-03-25 14:00:00,68.24,68.27,68.11,68.19,38488.0,56.8289,56.8539,56.7206,56.7872,38488.0
2019-03-25 14:30:00,68.2,68.47,68.2,68.4,15400.0,56.7956,57.0204,56.7956,56.9621,15400.0
2019-03-25 15:00:00,68.43,68.48,68.3,68.4,22057.0,56.9871,57.0287,56.8788,56.9621,22057.0
2019-03-25 15:30:00,68.39,68.41,68.29,68.32,80472.0,56.9538,56.9704,56.8705,56.8955,80472.0
2019-03-26 09:30:00,67.84,68.63,67.84,68.34,83010.0,56.4958,57.1537,56.4958,56.9121,83010.0
2019-03-26 10:00:00,68.29,68.41,68.1,68.37,23340.0,56.8705,56.9704,56.7123,56.9371,23340.0
2019-03-26 10:30:00,68.33,68.78,68.26,68.57,15730.0,56.9038,57.2786,56.8455,57.1037,15730.0
2019-03-26 11:00:00,68.6,68.6,68.15,68.28,19344.0,57.1287,57.1287,56.7539,56.8622,19344.0
2019-03-26 11:30:00,68.26,68.3,68.11,68.28,19769.0,56.8455,56.8788,56.7206,56.8622,19769.0
2019-03-26 12:00:00,68.23,68.23,68.01,68.08,20856.0,56.8205,56.8205,56.6373,56.6956,20856.0
2019-03-26 12:30:00,68.09,68.13,67.9,67.92,22352.0,56.704,56.7373,56.5457,56.5624,22352.0
2019-03-26 13:00:00,67.92,68.0,67.81,67.83,26156.0,56.5624,56.629,56.4708,56.4874,26156.0
2019-03-26 13:30:00,67.8,67.86,67.64,67.65,19933.0,56.4624,56.5124,56.3292,56.3375,19933.0
2019-03-26 14:00:00,67.63,67.67,67.43,67.55,34110.0,56.3209,56.3542,56.1543,56.2543,34110.0
2019-03-26 14:30:00,67.54,67.9,67.47,67.89,21072.0,56.2459,56.5457,56.1876,56.5374,21072.0
2019-03-26 15:00:00,67.87,67.93,67.63,67.68,65252.0,56.5207,56.5707,56.3209,56.3625,65252.0
2019-03-26 15:30:00,67.69,67.96,67.54,67.9,118231.0,56.3708,56.5957,56.2459,56.5457,118231.0
2019-03-27 09:30:00,68.19,68.43,67.75,67.75,117832.0,56.7872,56.9871,56.4208,56.4208,117832.0
2019-03-27 10:00:00,67.83,68.25,67.8,68.25,19529.0,56.4874,56.8372,56.4624,56.8372,19529.0
2019-03-27 10:30:00,68.26,68.27,67.89,67.97,7357.0,56.8455,56.8539,56.5374,56.604,7357.0
2019-03-27 11:00:00,68.03,68.14,67.86,67.97,10499.0,56.654,56.7456,56.5124,56.604,10499.0
2019-03-27 11:30:00,68.0,68.0,67.68,67.76,6716.0,56.629,56.629,56.3625,56.4291,6716.0
2019-03-27 12:00:00,67.82,68.13,67.81,68.13,7817.0,56.4791,56.7373,56.4708,56.7373,7817.0
2019-03-27 12:30:00,68.12,68.2,68.07,68.2,6219.0,56.7289,56.7956,56.6873,56.7956,6219.0
2019-03-27 13:00:00,68.2,68.49,68.2,68.42,23236.0,56.7956,57.0371,56.7956,56.9788,23236.0
2019-03-27 13:30:00,68.39,68.55,68.37,68.4,10479.0,56.9538,57.087,56.9371,56.9621,10479.0
2019-03-27 14:00:00,68.43,68.6,68.43,68.59,8386.0,56.9871,57.1287,56.9871,57.1203,8386.0
2019-03-27 14:30:00,68.58,68.66,68.52,68.53,14186.0,57.112,57.1786,57.062,57.0704,14186.0
2019-03-27 15:00:00,68.52,68.62,68.49,68.62,15236.0,57.062,57.1453,57.0371,57.1453,15236.0
2019-03-27 15:30:00,68.63,68.77,68.56,68.57,78728.0,57.1537,57.2702,57.0954,57.1037,78728.0
2019-03-28 09:30:00,68.78,69.09,68.59,68.79,21646.0,57.2786,57.5367,57.1203,57.2869,21646.0
2019-03-28 10:00:00,68.81,68.95,68.73,68.84,12192.0,57.3036,57.4201,57.2369,57.3285,12192.0
2019-03-28 10:30:00,68.86,68.98,68.75,68.77,9563.0,57.3452,57.4451,57.2536,57.2702,9563.0
2019-03-28 11:00:00,68.72,68.74,68.18,68.18,9635.0,57.2286,57.2453,56.7789,56.7789,9635.0
2019-03-28 11:30:00,68.19,68.42,68.11,68.29,7656.0,56.7872,56.9788,56.7206,56.8705,7656.0
2019-03-28 12:00:00,68.32,68.38,68.18,68.37,3860.0,56.8955,56.9455,56.7789,56.9371,3860.0
2019-03-28 12:30:00,68.46,68.54,68.35,68.52,8303.0,57.0121,57.0787,56.9205,57.062,8303.0
2019-03-28 13:00:00,68.51,68.63,68.5,68.61,7100.0,57.0537,57.1537,57.0454,57.137,7100.0
2019-03-28 13:30:00,68.62,68.7,68.48,68.63,14260.0,57.1453,57.2119,57.0287,57.1537,14260.0
2019-03-28 14:00:00,68.64,68.76,68.6,68.68,7790.0,57.162,57.2619,57.1287,57.1953,7790.0
2019-03-28 14:30:00,68.68,68.77,68.63,68.75,18515.0,57.1953,57.2702,57.1537,57.2536,18515.0
2019-03-28 15:00:00,68.74,68.9,68.74,68.83,20853.0,57.2453,57.3785,57.2453,57.3202,20853.0
2019-03-28 15:30:00,68.81,68.94,68.79,68.91,32769.0,57.3036,57.4118,57.2869,57.3868,32769.0
2019-03-29 09:30:00,69.54,69.57,69.21,69.48,18638.0,57.9115,57.9365,57.6367,57.8615,18638.0
2019-03-29 10:00:00,69.49,69.66,69.33,69.53,14968.0,57.8698,58.0114,57.7366,57.9032,14968.0
2019-03-29 10:30:00,69.51,69.51,69.26,69.4,15334.0,57.8865,57.8865,57.6783,57.7949,15334.0
2019-03-29 11:00:00,69.42,69.6,69.36,69.47,24247.0,57.8115,57.9614,57.7616,57.8532,24247.0
2019-03-29 11:30:00,69.46,69.62,69.36,69.38,7678.0,57.8449,57.9781,57.7616,57.7782,7678.0
2019-03-29 12:00:00,69.31,69.36,69.01,69.3,32968.0,57.7199,57.7616,57.4701,57.7116,32968.0
2019-03-29 12:30:00,69.24,69.34,69.19,69.33,10007.0,57.6616,57.7449,57.62,57.7366,10007.0
2019-03-29 13:00:00,69.34,69.34,69.22,69.28,12217.0,57.7449,57.7449,57.645,57.695,12217.0
2019-03-29 13:30:00,69.27,69.32,69.18,69.3,13714.0,57.6866,57.7283,57.6117,57.7116,13714.0
2019-03-29 14:00:00,69.28,69.4,69.27,69.38,13633.0,57.695,57.7949,57.6866,57.7782,13633.0
2019-03-29 14:30:00,69.36,69.52,69.34,69.49,12781.0,57.7616,57.8948,57.7449,57.8698,12781.0
2019-03-29 15:00:00,69.5,69.56,69.36,69.45,18533.0,57.8782,57.9281,57.7616,57.8365,18533.0
2019-03-29 15:30:00,69.46,69.56,69.37,69.55,105277.0,57.8449,57.9281,57.7699,57.9198,105277.0
2019-04-01 09:30:00,70.31,70.37,69.85,70.11,45899.0,58.5527,58.6027,58.1696,58.3862,45899.0
2019-04-01 10:00:00,70.11,70.55,70.08,70.53,50910.0,58.3862,58.7526,58.3612,58.7359,50910.0
2019-04-01 10:30:00,70.56,70.58,70.31,70.4,24792.0,58.7609,58.7776,58.5527,58.6277,24792.0
2019-04-01 11:00:00,70.41,70.46,70.22,70.4,16022.0,58.636,58.6776,58.4778,58.6277,16022.0
2019-04-01 11:30:00,70.4,70.4,70.18,70.34,12709.0,58.6277,58.6277,58.4445,58.5777,12709.0
2019-04-01 12:00:00,70.33,70.35,69.99,70.17,41494.0,58.5694,58.586,58.2862,58.4361,41494.0
2019-04-01 12:30:00,70.15,70.23,70.14,70.22,18582.0,58.4195,58.4861,58.4112,58.4778,18582.0
2019-04-01 13:00:00,70.22,70.25,70.04,70.12,18788.0,58.4778,58.5028,58.3279,58.3945,18788.0
2019-04-01 13:30:00,70.12,70.19,70.09,70.18,12997.0,58.3945,58.4528,58.3695,58.4445,12997.0
2019-04-01 14:00:00,70.2,70.3,70.15,70.17,13822.0,58.4611,58.5444,58.4195,58.4361,13822.0
2019-04-01 14:30:00,70.17,70.19,70.1,70.1,19564.0,58.4361,58.4528,58.3778,58.3778,19564.0
2019-04-01 15:00:00,70.1,70.31,70.08,70.29,22537.0,58.3778,58.5527,58.3612,58.5361,22537.0
2019-04-01 15:30:00,70.31,70.49,70.27,70.43,51508.0,58.5527,58.7026,58.5194,58.6527,51508.0
2019-04-02 09:30:00,70.44,70.44,70.0,70.34,14690.0,58.661,58.661,58.2946,58.5777,14690.0
2019-04-02 10:00:00,70.32,70.36,70.02,70.18,10969.0,58.5611,58.5944,58.3112,58.4445,10969.0
2019-04-02 10:30:00,70.14,70.16,69.89,69.89,22458.0,58.4112,58.4278,58.203,58.203,22458.0
2019-04-02 11:00:00,69.92,70.24,69.78,70.13,30425.0,58.2279,58.4944,58.1113,58.4028,30425.0
2019-04-02 11:30:00,70.12,70.17,69.96,70.13,16906.0,58.3945,58.4361,58.2613,58.4028,16906.0
2019-04-02 12:00:00,70.12,70.22,70.06,70.2,12010.0,58.3945,58.4778,58.3445,58.4611,12010.0
2019-04-02 12:30:00,70.22,70.27,70.16,70.23,11157.0,58.4778,58.5194,58.4278,58.4861,11157.0
2019-04-02 13:00:00,70.23,70.32,70.15,70.15,6525.0,58.4861,58.5611,58.4195,58.4195,6525.0
2019-04-02 13:30:00,70.14,70.23,70.1,70.17,15582.0,58.4112,58.4861,58.3778,58.4361,15582.0
2019-04-02 14:00:00,70.16,70.33,70.15,70.23,7872.0,58.4278,58.5694,58.4195,58.4861,7872.0
2019-04-02 14:30:00,70.23,70.36,70.16,70.2,9244.0,58.4861,58.5944,58.4278,58.4611,9244.0
2019-04-02 15:00:00,70.21,70.39,70.2,70.36,11644.0,58.4694,58.6193,58.4611,58.5944,11644.0
2019-04-02 15:30:00,70.35,70.61,70.35,70.55,84676.0,58.586,58.8026,58.586,58.7526,84676.0
2019-04-03 09:30:00,71.2,71.25,70.7,70.7,20656.0,59.2939,59.3355,58.8775,58.8775,20656.0
2019-04-03 10:00:00,70.65,71.06,70.48,70.98,9496.0,58.8359,59.1773,58.6943,59.1107,9496.0
2019-04-03 10:30:00,71.0,71.28,70.98,71.16,33039.0,59.1273,59.3605,59.1107,59.2606,33039.0
2019-04-03 11:00:00,71.21,71.32,71.02,71.1,22072.0,59.3022,59.3938,59.144,59.2106,22072.0
2019-04-03 11:30:00,71.11,71.14,71.01,71.1,28592.0,59.2189,59.2439,59.1357,59.2106,28592.0
2019-04-03 12:00:00,71.09,71.24,71.01,71.11,20200.0,59.2023,59.3272,59.1357,59.2189,20200.0
2019-04-03 12:30:00,71.11,71.24,71.08,71.2,11909.0,59.2189,59.3272,59.194,59.2939,11909.0
2019-04-03 13:00:00,71.21,71.23,70.91,70.93,51200.0,59.3022,59.3189,59.0524,59.069,51200.0
2019-04-03 13:30:00,70.92,70.94,70.69,70.73,15528.0,59.0607,59.0774,58.8692,58.9025,15528.0
2019-04-03 14:00:00,70.75,70.75,70.64,70.66,18917.0,58.9191,58.9191,58.8275,58.8442,18917.0
2019-04-03 14:30:00,70.67,70.71,70.58,70.66,13403.0,58.8525,58.8858,58.7776,58.8442,13403.0
2019-04-03 15:00:00,70.66,70.72,70.47,70.53,52525.0,58.8442,58.8942,58.686,58.7359,52525.0
2019-04-03 15:30:00,70.53,70.71,70.43,70.66,114249.0,58.7359,58.8858,58.6527,58.8442,114249.0
2019-04-04 09:30:00,70.56,70.9,70.43,70.89,29822.0,58.7609,59.0441,58.6527,59.0357,29822.0
2019-04-04 10:00:00,70.89,71.18,70.81,70.81,14106.0,59.0357,59.2772,58.9691,58.9691,14106.0
2019-04-04 10:30:00,70.81,71.12,70.72,71.09,11244.0,58.9691,59.2273,58.8942,59.2023,11244.0
2019-04-04 11:00:00,71.16,71.44,71.1,71.25,23517.0,59.2606,59.4938,59.2106,59.3355,23517.0
2019-04-04 11:30:00,71.18,71.34,71.1,71.3,29969.0,59.2772,59.4105,59.2106,59.3772,29969.0
2019-04-04 12:00:00,71.3,71.32,71.02,71.09,19261.0,59.3772,59.3938,59.144,59.2023,19261.0
2019-04-04 12:30:00,71.05,71.12,71.0,71.02,10759.0,59.169,59.2273,59.1273,59.144,10759.0
2019-04-04 13:00:00,71.03,71.03,70.78,70.84,11489.0,59.1523,59.1523,58.9441,58.9941,11489.0
2019-04-04 13:30:00,70.84,70.86,70.77,70.84,8948.0,58.9941,59.0108,58.9358,58.9941,8948.0
2019-04-04 14:00:00,70.83,70.94,70.74,70.78,8882.0,58.9858,59.0774,58.9108,58.9441,8882.0
2019-04-04 14:30:00,70.78,70.85,70.73,70.76,12477.0,58.9441,59.0024,58.9025,58.9275,12477.0
2019-04-04 15:00:00,70.79,70.86,70.74,70.81,24903.0,58.9525,59.0108,58.9108,58.9691,24903.0
2019-04-04 15:30:00,70.81,70.99,70.8,70.96,79706.0,58.9691,59.119,58.9608,59.094,79706.0
2019-04-05 09:30:00,71.33,71.39,70.88,71.31,34395.0,59.4022,59.4521,59.0274,59.3855,34395.0
2019-04-05 10:00:00,71.23,71.37,71.18,71.2,10133.0,59.3189,59.4355,59.2772,59.2939,10133.0
2019-04-05 10:30:00,71.25,71.4,71.23,71.34,12899.0,59.3355,59.4605,59.3189,59.4105,12899.0
2019-04-05 11:00:00,71.34,71.46,71.28,71.35,33788.0,59.4105,59.5104,59.3605,59.4188,33788.0
2019-04-05 11:30:00,71.3,71.36,71.23,71.27,14333.0,59.3772,59.4271,59.3189,59.3522,14333.0
2019-04-05 12:00:00,71.27,71.38,71.26,71.34,25042.0,59.3522,59.4438,59.3439,59.4105,25042.0
2019-04-05 12:30:00,71.34,71.35,71.18,71.22,21422.0,59.4105,59.4188,59.2772,59.3106,21422.0
2019-04-05 13:00:00,71.2,71.28,71.08,71.15,26894.0,59.2939,59.3605,59.194,59.2523,26894.0
2019-04-05 13:30:00,71.15,71.24,71.14,71.24,9048.0,59.2523,59.3272,59.2439,59.3272,9048.0
2019-04-05 14:00:00,71.23,71.29,71.19,71.26,11497.0,59.3189,59.3688,59.2856,59.3439,11497.0
2019-04-05 14:30:00,71.25,71.29,71.18,71.18,9821.0,59.3355,59.3688,59.2772,59.2772,9821.0
2019-04-05 15:00:00,71.19,71.29,71.15,71.26,11356.0,59.2856,59.3688,59.2523,59.3439,11356.0
2019-04-05 15:30:00,71.26,71.29,70.98,71.17,47925.0,59.3439,59.3688,59.1107,59.2689,47925.0
2019-04-08 09:30:00,71.01,71.33,70.72,70.93,17542.0,59.1357,59.4022,58.8942,59.069,17542.0
2019-04-08 10:00:00,70.9,71.23,70.88,71.23,26523.0,59.0441,59.3189,59.0274,59.3189,26523.0
2019-04-08 10:30:00,71.23,71.38,71.17,71.33,17576.0,59.3189,59.4438,59.2689,59.4022,17576.0
2019-04-08 11:00:00,71.33,71.41,71.19,71.21,21421.0,59.4022,59.4688,59.2856,59.3022,21421.0
2019-04-08 11:30:00,71.28,71.49,71.28,71.44,24616.0,59.3605,59.5354,59.3605,59.4938,24616.0
2019-04-08 12:00:00,71.42,71.49,71.33,71.42,23911.0,59.4771,59.5354,59.4022,59.4771,23911.0
2019-04-08 12:30:00,71.41,71.42,71.16,71.17,12306.0,59.4688,59.4771,59.2606,59.2689,12306.0
2019-04-08 13:00:00,71.16,71.22,71.14,71.16,7350.0,59.2606,59.3106,59.2439,59.2606,7350.0
2019-04-08 13:30:00,71.14,71.29,71.13,71.26,17631.0,59.2439,59.3688,59.2356,59.3439,17631.0
2019-04-08 14:00:00,71.26,71.37,71.21,71.32,13072.0,59.3439,59.4355,59.3022,59.3938,13072.0
2019-04-08 14:30:00,71.33,71.44,71.26,71.29,5818.0,59.4022,59.4938,59.3439,59.3688,5818.0
2019-04-08 15:00:00,71.32,71.36,71.29,71.31,10294.0,59.3938,59.4271,59.3688,59.3855,10294.0
2019-04-08 15:30:00,71.31,71.61,71.26,71.44,78434.0,59.3855,59.6353,59.3439,59.4938,78434.0
2019-04-09 09:30:00,70.99,71.15,70.47,70.91,40385.0,59.119,59.2523,58.686,59.0524,40385.0
2019-04-09 10:00:00,70.92,71.09,70.74,70.86,29018.0,59.0607,59.2023,58.9108,59.0108,29018.0
2019-04-09 10:30:00,70.84,70.85,70.62,70.7,26663.0,58.9941,59.0024,58.8109,58.8775,26663.0
2019-04-09 11:00:00,70.69,70.89,70.66,70.71,17651.0,58.8692,59.0357,58.8442,58.8858,17651.0
2019-04-09 11:30:00,70.77,70.85,70.69,70.76,41283.0,58.9358,59.0024,58.8692,58.9275,41283.0
2019-04-09 12:00:00,70.76,71.0,70.76,70.97,15860.0,58.9275,59.1273,58.9275,59.1024,15860.0
2019-04-09 12:30:00,70.98,71.0,70.83,70.85,10437.0,59.1107,59.1273,58.9858,59.0024,10437.0
2019-04-09 13:00:00,70.81,70.81,70.63,70.63,28764.0,58.9691,58.9691,58.8192,58.8192,28764.0
2019-04-09 13:30:00,70.64,70.66,70.5,70.51,34235.0,58.8275,58.8442,58.711,58.7193,34235.0
2019-04-09 14:00:00,70.52,70.53,70.14,70.15,41856.0,58.7276,58.7359,58.4112,58.4195,41856.0
2019-04-09 14:30:00,70.14,70.18,70.02,70.15,29358.0,58.4112,58.4445,58.3112,58.4195,29358.0
2019-04-09 15:00:00,70.16,70.21,69.76,69.86,94598.0,58.4278,58.4694,58.0947,58.178,94598.0
2019-04-09 15:30:00,69.86,69.95,69.6,69.82,128647.0,58.178,58.2529,57.9614,58.1447,128647.0
2019-04-10 09:30:00,70.03,70.15,69.67,69.91,46061.0,58.3195,58.4195,58.0197,58.2196,46061.0
2019-04-10 10:00:00,69.95,70.03,69.44,69.45,19864.0,58.2529,58.3195,57.8282,57.8365,19864.0
2019-04-10 10:30:00,69.46,69.58,69.41,69.5,21112.0,57.8449,57.9448,57.8032,57.8782,21112.0
2019-04-10 11:00:00,69.51,69.72,69.4,69.4,62346.0,57.8865,58.0614,57.7949,57.7949,62346.0
2019-04-10 11:30:00,69.4,69.48,69.2,69.24,31014.0,57.7949,57.8615,57.6283,57.6616,31014.0
2019-04-10 12:00:00,69.27,69.49,69.22,69.49,26667.0,57.6866,57.8698,57.645,57.8698,26667.0
2019-04-10 12:30:00,69.48,69.64,69.45,69.64,55083.0,57.8615,57.9948,57.8365,57.9948,55083.0
2019-04-10 13:00:00,69.62,69.9,69.62,69.82,31241.0,57.9781,58.2113,57.9781,58.1447,31241.0
2019-04-10 13:30:00,69.82,69.94,69.76,69.94,11648.0,58.1447,58.2446,58.0947,58.2446,11648.0
2019-04-10 14:00:00,69.93,70.04,69.84,70.01,32452.0,58.2363,58.3279,58.1613,58.3029,32452.0
2019-04-10 14:30:00,70.06,70.16,69.99,70.13,13451.0,58.3445,58.4278,58.2862,58.4028,13451.0
2019-04-10 15:00:00,70.14,70.37,70.14,70.32,18430.0,58.4112,58.6027,58.4112,58.5611,18430.0
2019-04-10 15:30:00,70.32,70.36,70.13,70.18,61045.0,58.5611,58.5944,58.4028,58.4445,61045.0
2019-04-11 09:30:00,70.45,70.78,70.1,70.66,29664.0,58.6693,58.9441,58.3778,58.8442,29664.0
2019-04-11 10:00:00,70.57,70.92,70.55,70.73,20588.0,58.7692,59.0607,58.7526,58.9025,20588.0
2019-04-11 10:30:00,70.72,70.78,70.59,70.69,32181.0,58.8942,58.9441,58.7859,58.8692,32181.0
2019-04-11 11:00:00,70.69,70.83,70.59,70.83,25038.0,58.8692,58.9858,58.7859,58.9858,25038.0
2019-04-11 11:30:00,70.82,71.08,70.7,71.07,22504.0,58.9774,59.194,58.8775,59.1856,22504.0
2019-04-11 12:00:00,71.04,71.1,70.97,71.07,12100.0,59.1607,59.2106,59.1024,59.1856,12100.0
2019-04-11 12:30:00,71.07,71.13,71.0,71.08,11955.0,59.1856,59.2356,59.1273,59.194,11955.0
2019-04-11 13:00:00,71.13,71.21,71.12,71.17,12339.0,59.2356,59.3022,59.2273,59.2689,12339.0
2019-04-11 13:30:00,71.18,71.27,71.11,71.25,15970.0,59.2772,59.3522,59.2189,59.3355,15970.0
2019-04-11 14:00:00,71.24,71.3,71.18,71.18,13708.0,59.3272,59.3772,59.2772,59.2772,13708.0
2019-04-11 14:30:00,71.17,71.22,71.09,71.16,13138.0,59.2689,59.3106,59.2023,59.2606,13138.0
2019-04-11 15:00:00,71.14,71.29,71.14,71.25,18041.0,59.2439,59.3688,59.2439,59.3355,18041.0
2019-04-11 15:30:00,71.26,71.31,71.1,71.16,70609.0,59.3439,59.3855,59.2106,59.2606,70609.0
2019-04-12 09:30:00,71.96,71.97,71.31,71.97,45011.0,59.9268,59.9351,59.3855,59.9351,45011.0
2019-04-12 10:00:00,71.98,71.98,71.49,71.57,7347.0,59.9435,59.9435,59.5354,59.602,7347.0
2019-04-12 10:30:00,71.57,71.62,71.29,71.44,11871.0,59.602,59.6437,59.3688,59.4938,11871.0
2019-04-12 11:00:00,71.42,71.43,71.26,71.35,26274.0,59.4771,59.4854,59.3439,59.4188,26274.0
2019-04-12 11:30:00,71.35,71.39,71.0,71.09,55372.0,59.4188,59.4521,59.1273,59.2023,55372.0
2019-04-12 12:00:00,71.09,71.3,71.02,71.29,7561.0,59.2023,59.3772,59.144,59.3688,7561.0
2019-04-12 12:30:00,71.3,71.52,71.3,71.5,6734.0,59.3772,59.5604,59.3772,59.5437,6734.0
2019-04-12 13:00:00,71.52,71.65,71.48,71.63,67922.0,59.5604,59.6686,59.5271,59.652,67922.0
2019-04-12 13:30:00,71.63,71.72,71.53,71.53,19191.0,59.652,59.7269,59.5687,59.5687,19191.0
2019-04-12 14:00:00,71.51,71.72,71.5,71.72,46250.0,59.5521,59.7269,59.5437,59.7269,46250.0
2019-04-12 14:30:00,71.72,71.77,71.66,71.76,8362.0,59.7269,59.7686,59.677,59.7603,8362.0
2019-04-12 15:00:00,71.76,71.86,71.67,71.86,11853.0,59.7603,59.8435,59.6853,59.8435,11853.0
2019-04-12 15:30:00,71.84,72.0,71.83,71.95,59951.0,59.8269,59.9601,59.8185,59.9185,59951.0
2019-04-15 09:30:00,71.92,72.0,71.43,71.74,41734.0,59.8935,59.9601,59.4854,59.7436,41734.0
2019-04-15 10:00:00,71.79,71.86,71.49,71.49,28092.0,59.7852,59.8435,59.5354,59.5354,28092.0
2019-04-15 10:30:00,71.48,71.51,71.23,71.32,39060.0,59.5271,59.5521,59.3189,59.3938,39060.0
2019-04-15 11:00:00,71.34,71.49,71.28,71.42,14334.0,59.4105,59.5354,59.3605,59.4771,14334.0
2019-04-15 11:30:00,71.38,71.39,71.25,71.29,8709.0,59.4438,59.4521,59.3355,59.3688,8709.0
2019-04-15 12:00:00,71.29,71.3,71.16,71.24,9045.0,59.3688,59.3772,59.2606,59.3272,9045.0
2019-04-15 12:30:00,71.24,71.3,71.22,71.28,7200.0,59.3272,59.3772,59.3106,59.3605,7200.0
2019-04-15 13:00:00,71.27,71.36,71.25,71.36,7947.0,59.3522,59.4271,59.3355,59.4271,7947.0
2019-04-15 13:30:00,71.41,71.45,71.3,71.3,9234.0,59.4688,59.5021,59.3772,59.3772,9234.0
2019-04-15 14:00:00,71.29,71.33,71.24,71.25,8092.0,59.3688,59.4022,59.3272,59.3355,8092.0
2019-04-15 14:30:00,71.26,71.29,71.19,71.28,11918.0,59.3439,59.3688,59.2856,59.3605,11918.0
2019-04-15 15:00:00,71.28,71.32,71.23,71.23,8403.0,59.3605,59.3938,59.3189,59.3189,8403.0
2019-04-15 15:30:00,71.23,71.39,71.17,71.39,76163.0,59.3189,59.4521,59.2689,59.4521,76163.0
2019-04-16 09:30:00,71.94,71.98,70.78,71.98,54614.0,59.9102,59.9435,58.9441,59.9435,54614.0
2019-04-16 10:00:00,71.99,72.09,71.81,71.85,14177.0,59.9518,60.0351,59.8019,59.8352,14177.0
2019-04-16 10:30:00,71.82,71.82,71.64,71.64,33690.0,59.8102,59.8102,59.6603,59.6603,33690.0
2019-04-16 11:00:00,71.68,71.95,71.61,71.92,20684.0,59.6936,59.9185,59.6353,59.8935,20684.0
2019-04-16 11:30:00,71.91,71.99,71.88,71.93,14063.0,59.8852,59.9518,59.8602,59.9018,14063.0
2019-04-16 12:00:00,71.93,72.1,71.93,72.01,19445.0,59.9018,60.0434,59.9018,59.9684,19445.0
2019-04-16 12:30:00,72.0,72.16,71.99,72.15,7900.0,59.9601,60.0934,59.9518,60.085,7900.0
2019-04-16 13:00:00,72.16,72.26,72.16,72.2,5559.0,60.0934,60.1766,60.0934,60.1267,5559.0
2019-04-16 13:30:00,72.22,72.35,72.2,72.24,25912.0,60.1433,60.2516,60.1267,60.16,25912.0
2019-04-16 14:00:00,72.23,72.23,72.08,72.17,11499.0,60.1517,60.1517,60.0267,60.1017,11499.0
2019-04-16 14:30:00,72.17,72.46,72.16,72.42,65847.0,60.1017,60.3432,60.0934,60.3099,65847.0
2019-04-16 15:00:00,72.42,72.52,72.37,72.48,54563.0,60.3099,60.3932,60.2682,60.3599,54563.0
2019-04-16 15:30:00,72.47,72.47,72.16,72.3,55374.0,60.3515,60.3515,60.0934,60.21,55374.0
2019-04-17 09:30:00,72.5,72.92,72.4,72.73,27175.0,60.3765,60.7263,60.2932,60.568,27175.0
2019-04-17 10:00:00,72.72,72.89,72.48,72.89,23440.0,60.5597,60.7013,60.3599,60.7013,23440.0
2019-04-17 10:30:00,72.88,72.95,72.75,72.79,14055.0,60.693,60.7513,60.5847,60.618,14055.0
2019-04-17 11:00:00,72.74,72.85,72.57,72.57,8242.0,60.5764,60.668,60.4348,60.4348,8242.0
2019-04-17 11:30:00,72.53,72.77,72.51,72.61,8334.0,60.4015,60.6014,60.3848,60.4681,8334.0
2019-04-17 12:00:00,72.6,72.76,72.5,72.76,20883.0,60.4598,60.593,60.3765,60.593,20883.0
2019-04-17 12:30:00,72.74,72.77,72.66,72.66,7687.0,60.5764,60.6014,60.5098,60.5098,7687.0
2019-04-17 13:00:00,72.62,72.91,72.62,72.72,18947.0,60.4764,60.7179,60.4764,60.5597,18947.0
2019-04-17 13:30:00,72.78,72.83,72.71,72.73,31258.0,60.6097,60.6513,60.5514,60.568,31258.0
2019-04-17 14:00:00,72.71,72.72,72.5,72.53,19031.0,60.5514,60.5597,60.3765,60.4015,19031.0
2019-04-17 14:30:00,72.54,72.7,72.53,72.67,19384.0,60.4098,60.5431,60.4015,60.5181,19384.0
2019-04-17 15:00:00,72.69,72.77,72.61,72.62,16008.0,60.5347,60.6014,60.4681,60.4764,16008.0
2019-04-17 15:30:00,72.61,72.7,72.5,72.54,57232.0,60.4681,60.5431,60.3765,60.4098,57232.0
2019-04-18 09:30:00,72.86,73.14,72.65,73.0,49981.0,60.6763,60.9095,60.5014,60.7929,49981.0
2019-04-18 10:00:00,72.94,72.97,72.71,72.77,7780.0,60.7429,60.7679,60.5514,60.6014,7780.0
2019-04-18 10:30:00,72.81,72.87,72.51,72.67,10044.0,60.6347,60.6846,60.3848,60.5181,10044.0
2019-04-18 11:00:00,72.7,72.94,72.68,72.9,36970.0,60.5431,60.7429,60.5264,60.7096,36970.0
2019-04-18 11:30:00,72.92,73.14,72.83,73.14,33072.0,60.7263,60.9095,60.6513,60.9095,33072.0
2019-04-18 12:00:00,73.12,73.22,72.84,72.85,25318.0,60.8928,60.9761,60.6597,60.668,25318.0
2019-04-18 12:30:00,72.87,72.89,72.75,72.85,22950.0,60.6846,60.7013,60.5847,60.668,22950.0
2019-04-18 13:00:00,72.81,72.83,72.63,72.68,10591.0,60.6347,60.6513,60.4848,60.5264,10591.0
2019-04-18 13:30:00,72.7,72.79,72.69,72.71,13728.0,60.5431,60.618,60.5347,60.5514,13728.0
2019-04-18 14:00:00,72.68,72.8,72.66,72.7,10492.0,60.5264,60.6263,60.5098,60.5431,10492.0
2019-04-18 14:30:00,72.71,72.79,72.61,72.68,9517.0,60.5514,60.618,60.4681,60.5264,9517.0
2019-04-18 15:00:00,72.68,72.74,72.6,72.6,33224.0,60.5264,60.5764,60.4598,60.4598,33224.0
2019-04-18 15:30:00,72.6,72.7,72.44,72.55,49153.0,60.4598,60.5431,60.3265,60.4181,49153.0
2019-04-22 09:30:00,72.17,72.81,72.17,72.66,29060.0,60.1017,60.6347,60.1017,60.5098,29060.0
2019-04-22 10:00:00,72.68,72.68,72.33,72.6,24664.0,60.5264,60.5264,60.2349,60.4598,24664.0
2019-04-22 10:30:00,72.7,72.8,72.62,72.73,8747.0,60.5431,60.6263,60.4764,60.568,8747.0
2019-04-22 11:00:00,72.7,72.76,72.55,72.67,5932.0,60.5431,60.593,60.4181,60.5181,5932.0
2019-04-22 11:30:00,72.7,72.83,72.7,72.71,11388.0,60.5431,60.6513,60.5431,60.5514,11388.0
2019-04-22 12:00:00,72.74,72.76,72.57,72.58,15605.0,60.5764,60.593,60.4348,60.4431,15605.0
2019-04-22 12:30:00,72.54,72.55,72.36,72.43,5584.0,60.4098,60.4181,60.2599,60.3182,5584.0
2019-04-22 13:00:00,72.48,72.58,72.44,72.54,7230.0,60.3599,60.4431,60.3265,60.4098,7230.0
2019-04-22 13:30:00,72.5,72.64,72.49,72.53,18468.0,60.3765,60.4931,60.3682,60.4015,18468.0
2019-04-22 14:00:00,72.53,72.61,72.49,72.56,8101.0,60.4015,60.4681,60.3682,60.4265,8101.0
2019-04-22 14:30:00,72.55,72.73,72.49,72.67,32640.0,60.4181,60.568,60.3682,60.5181,32640.0
2019-04-22 15:00:00,72.64,72.64,72.5,72.52,11907.0,60.4931,60.4931,60.3765,60.3932,11907.0
2019-04-22 15:30:00,72.54,72.6,72.32,72.54,116865.0,60.4098,60.4598,60.2266,60.4098,116865.0
2019-04-23 09:30:00,72.68,72.92,72.5,72.69,37202.0,60.5264,60.7263,60.3765,60.5347,37202.0
2019-04-23 10:00:00,72.64,72.74,72.02,72.28,116201.0,60.4931,60.5764,59.9768,60.1933,116201.0
2019-04-23 10:30:00,72.31,72.35,72.0,72.13,17949.0,60.2183,60.2516,59.9601,60.0684,17949.0
2019-04-23 11:00:00,72.16,72.45,72.14,72.4,23445.0,60.0934,60.3349,60.0767,60.2932,23445.0
2019-04-23 11:30:00,72.39,72.5,72.3,72.35,19200.0,60.2849,60.3765,60.21,60.2516,19200.0
2019-04-23 12:00:00,72.38,72.59,72.38,72.5,44784.0,60.2766,60.4515,60.2766,60.3765,44784.0
2019-04-23 12:30:00,72.51,72.56,72.36,72.37,33702.0,60.3848,60.4265,60.2599,60.2682,33702.0
2019-04-23 13:00:00,72.38,72.38,72.18,72.18,14229.0,60.2766,60.2766,60.11,60.11,14229.0
2019-04-23 13:30:00,72.18,72.2,72.09,72.09,10989.0,60.11,60.1267,60.0351,60.0351,10989.0
2019-04-23 14:00:00,72.09,72.15,72.05,72.09,11724.0,60.0351,60.085,60.0018,60.0351,11724.0
2019-04-23 14:30:00,72.1,72.12,71.78,71.81,25250.0,60.0434,60.0601,59.7769,59.8019,25250.0
2019-04-23 15:00:00,71.79,71.84,71.7,71.73,62712.0,59.7852,59.8269,59.7103,59.7353,62712.0
2019-04-23 15:30:00,71.75,71.95,71.72,71.83,75254.0,59.7519,59.9185,59.7269,59.8185,75254.0
2019-04-24 09:30:00,71.5,71.81,71.19,71.51,22182.0,59.5437,59.8019,59.2856,59.5521,22182.0
2019-04-24 10:00:00,71.46,71.9,71.33,71.88,22716.0,59.5104,59.8768,59.4022,59.8602,22716.0
2019-04-24 10:30:00,71.87,72.02,71.82,71.91,13511.0,59.8519,59.9768,59.8102,59.8852,13511.0
2019-04-24 11:00:00,71.9,72.05,71.59,71.6,13421.0,59.8768,60.0018,59.6187,59.627,13421.0
2019-04-24 11:30:00,71.6,71.67,71.42,71.42,19697.0,59.627,59.6853,59.4771,59.4771,19697.0
2019-04-24 12:00:00,71.39,71.53,71.29,71.51,24131.0,59.4521,59.5687,59.3688,59.5521,24131.0
2019-04-24 12:30:00,71.52,71.62,71.48,71.49,11107.0,59.5604,59.6437,59.5271,59.5354,11107.0
2019-04-24 13:00:00,71.47,71.48,71.32,71.38,8565.0,59.5187,59.5271,59.3938,59.4438,8565.0
2019-04-24 13:30:00,71.37,71.49,71.37,71.45,5664.0,59.4355,59.5354,59.4355,59.5021,5664.0
2019-04-24 14:00:00,71.45,71.55,71.45,71.48,8674.0,59.5021,59.5854,59.5021,59.5271,8674.0
2019-04-24 14:30:00,71.49,71.86,71.49,71.8,20061.0,59.5354,59.8435,59.5354,59.7936,20061.0
2019-04-24 15:00:00,71.81,71.87,71.74,71.79,35546.0,59.8019,59.8519,59.7436,59.7852,35546.0
2019-04-24 15:30:00,71.81,71.81,71.53,71.56,49449.0,59.8019,59.8019,59.5687,59.5937,49449.0
2019-04-25 09:30:00,71.1,71.1,70.21,70.38,14701.0,59.2106,59.2106,58.4694,58.611,14701.0
2019-04-25 10:00:00,70.45,70.45,69.88,69.88,16950.0,58.6693,58.6693,58.1946,58.1946,16950.0
2019-04-25 10:30:00,69.87,69.88,69.63,69.78,20742.0,58.1863,58.1946,57.9864,58.1113,20742.0
2019-04-25 11:00:00,69.78,69.96,69.76,69.92,24464.0,58.1113,58.2613,58.0947,58.2279,24464.0
2019-04-25 11:30:00,69.93,70.02,69.85,69.93,27554.0,58.2363,58.3112,58.1696,58.2363,27554.0
2019-04-25 12:00:00,69.93,70.04,69.92,70.0,24170.0,58.2363,58.3279,58.2279,58.2946,24170.0
2019-04-25 12:30:00,69.98,70.06,69.97,70.0,19053.0,58.2779,58.3445,58.2696,58.2946,19053.0
2019-04-25 13:00:00,70.02,70.07,69.94,70.01,31927.0,58.3112,58.3529,58.2446,58.3029,31927.0
2019-04-25 13:30:00,70.01,70.02,69.86,69.88,10332.0,58.3029,58.3112,58.178,58.1946,10332.0
2019-04-25 14:00:00,69.92,70.01,69.9,69.93,9448.0,58.2279,58.3029,58.2113,58.2363,9448.0
2019-04-25 14:30:00,69.92,69.92,69.73,69.79,12525.0,58.2279,58.2279,58.0697,58.1197,12525.0
2019-04-25 15:00:00,69.78,69.81,69.59,69.72,14554.0,58.1113,58.1363,57.9531,58.0614,14554.0
2019-04-25 15:30:00,69.73,69.8,69.57,69.58,85432.0,58.0697,58.128,57.9365,57.9448,85432.0
2019-04-26 09:30:00,69.67,70.23,69.67,69.9,13980.0,58.0197,58.4861,58.0197,58.2113,13980.0
2019-04-26 10:00:00,69.93,70.12,69.93,70.03,73189.0,58.2363,58.3945,58.2363,58.3195,73189.0
2019-04-26 10:30:00,70.01,70.2,69.98,70.12,114858.0,58.3029,58.4611,58.2779,58.3945,114858.0
2019-04-26 11:00:00,70.14,70.77,70.14,70.58,31637.0,58.4112,58.9358,58.4112,58.7776,31637.0
2019-04-26 11:30:00,70.55,70.66,70.24,70.65,31739.0,58.7526,58.8442,58.4944,58.8359,31739.0
2019-04-26 12:00:00,70.65,70.65,70.42,70.51,45635.0,58.8359,58.8359,58.6443,58.7193,45635.0
2019-04-26 12:30:00,70.51,70.58,70.39,70.51,14843.0,58.7193,58.7776,58.6193,58.7193,14843.0
2019-04-26 13:00:00,70.49,70.56,70.32,70.38,22531.0,58.7026,58.7609,58.5611,58.611,22531.0
2019-04-26 13:30:00,70.38,70.44,70.24,70.26,90196.0,58.611,58.661,58.4944,58.5111,90196.0
2019-04-26 14:00:00,70.26,70.36,70.1,70.26,111496.0,58.5111,58.5944,58.3778,58.5111,111496.0
2019-04-26 14:30:00,70.27,70.34,70.21,70.31,41647.0,58.5194,58.5777,58.4694,58.5527,41647.0
2019-04-26 15:00:00,70.3,70.63,70.27,70.59,52861.0,58.5444,58.8192,58.5194,58.7859,52861.0
2019-04-26 15:30:00,70.59,70.88,70.54,70.87,97380.0,58.7859,59.0274,58.7443,59.0191,97380.0
2019-04-29 09:30:00,71.15,71.44,70.56,70.95,28918.0,59.2523,59.4938,58.7609,59.0857,28918.0
2019-04-29 10:00:00,70.79,71.04,70.57,70.94,21190.0,58.9525,59.1607,58.7692,59.0774,21190.0
2019-04-29 10:30:00,70.98,71.05,70.84,70.91,32352.0,59.1107,59.169,58.9941,59.0524,32352.0
2019-04-29 11:00:00,70.89,70.99,70.71,70.86,22937.0,59.0357,59.119,58.8858,59.0108,22937.0
2019-04-29 11:30:00,70.88,70.88,70.65,70.81,23385.0,59.0274,59.0274,58.8359,58.9691,23385.0
2019-04-29 12:00:00,70.81,70.91,70.76,70.91,11659.0,58.9691,59.0524,58.9275,59.0524,11659.0
2019-04-29 12:30:00,70.92,71.01,70.86,70.98,19343.0,59.0607,59.1357,59.0108,59.1107,19343.0
2019-04-29 13:00:00,70.97,71.01,70.91,70.95,8990.0,59.1024,59.1357,59.0524,59.0857,8990.0
2019-04-29 13:30:00,70.95,70.95,70.85,70.91,13953.0,59.0857,59.0857,59.0024,59.0524,13953.0
2019-04-29 14:00:00,70.91,70.95,70.85,70.89,13705.0,59.0524,59.0857,59.0024,59.0357,13705.0
2019-04-29 14:30:00,70.88,70.95,70.82,70.87,20748.0,59.0274,59.0857,58.9774,59.0191,20748.0
2019-04-29 15:00:00,70.85,70.92,70.8,70.87,42933.0,59.0024,59.0607,58.9608,59.0191,42933.0
2019-04-29 15:30:00,70.88,70.88,70.61,70.82,72189.0,59.0274,59.0274,58.8026,58.9774,72189.0
2019-04-30 09:30:00,70.92,71.14,70.62,70.62,23352.0,59.0607,59.2439,58.8109,58.8109,23352.0
2019-04-30 10:00:00,70.7,70.73,70.34,70.5,15476.0,58.8775,58.9025,58.5777,58.711,15476.0
2019-04-30 10:30:00,70.54,70.95,70.54,70.81,20707.0,58.7443,59.0857,58.7443,58.9691,20707.0
2019-04-30 11:00:00,70.83,70.87,70.3,70.63,18912.0,58.9858,59.0191,58.5444,58.8192,18912.0
2019-04-30 11:30:00,70.71,70.79,70.55,70.62,46479.0,58.8858,58.9525,58.7526,58.8109,46479.0
2019-04-30 12:00:00,70.66,70.95,70.57,70.74,47080.0,58.8442,59.0857,58.7692,58.9108,47080.0
2019-04-30 12:30:00,70.78,70.82,70.58,70.64,30165.0,58.9441,58.9774,58.7776,58.8275,30165.0
2019-04-30 13:00:00,70.65,70.8,70.62,70.69,11019.0,58.8359,58.9608,58.8109,58.8692,11019.0
2019-04-30 13:30:00,70.64,70.89,70.62,70.83,19665.0,58.8275,59.0357,58.8109,58.9858,19665.0
2019-04-30 14:00:00,70.82,70.82,70.67,70.73,19545.0,58.9774,58.9774,58.8525,58.9025,19545.0
2019-04-30 14:30:00,70.74,70.85,70.67,70.82,52614.0,58.9108,59.0024,58.8525,58.9774,52614.0
2019-04-30 15:00:00,70.83,70.88,70.69,70.71,27611.0,58.9858,59.0274,58.8692,58.8858,27611.0
2019-04-30 15:30:00,70.66,70.86,70.63,70.79,98065.0,58.8442,59.0108,58.8192,58.9525,98065.0
2019-05-01 09:30:00,71.55,71.67,70.79,71.06,83283.0,59.5854,59.6853,58.9525,59.1773,83283.0
2019-05-01 10:00:00,71.03,71.03,70.39,70.41,32068.0,59.1523,59.1523,58.6193,58.636,32068.0
2019-05-01 10:30:00,70.43,70.67,70.38,70.67,49306.0,58.6527,58.8525,58.611,58.8525,49306.0
2019-05-01 11:00:00,70.64,70.87,70.61,70.73,44793.0,58.8275,59.0191,58.8026,58.9025,44793.0
2019-05-01 11:30:00,70.77,70.87,70.75,70.87,31299.0,58.9358,59.0191,58.9191,59.0191,31299.0
2019-05-01 12:00:00,70.87,70.87,70.55,70.67,18496.0,59.0191,59.0191,58.7526,58.8525,18496.0
2019-05-01 12:30:00,70.69,70.86,70.53,70.86,20053.0,58.8692,59.0108,58.7359,59.0108,20053.0
2019-05-01 13:00:00,70.85,70.87,70.67,70.78,30765.0,59.0024,59.0191,58.8525,58.9441,30765.0
2019-05-01 13:30:00,70.78,70.84,70.68,70.79,21738.0,58.9441,58.9941,58.8609,58.9525,21738.0
2019-05-01 14:00:00,70.79,70.99,70.76,70.82,71785.0,58.9525,59.119,58.9275,58.9774,71785.0
2019-05-01 14:30:00,70.81,70.91,70.52,70.76,26693.0,58.9691,59.0524,58.7276,58.9275,26693.0
2019-05-01 15:00:00,70.74,70.76,70.39,70.54,20374.0,58.9108,58.9275,58.6193,58.7443,20374.0
2019-05-01 15:30:00,70.51,70.58,70.06,70.06,79453.0,58.7193,58.7776,58.3445,58.3445,79453.0
2019-05-02 09:30:00,74.12,75.52,72.35,75.46,218385.0,61.7256,62.8915,60.2516,62.8415,218385.0
2019-05-02 10:00:00,75.49,75.56,74.22,74.66,189631.0,62.8665,62.9248,61.8089,62.1753,189631.0
2019-05-02 10:30:00,74.67,74.9,74.16,74.19,80300.0,62.1836,62.3752,61.7589,61.7839,80300.0
2019-05-02 11:00:00,74.2,74.46,73.44,73.69,73757.0,61.7922,62.0088,61.1593,61.3675,73757.0
2019-05-02 11:30:00,73.69,73.88,72.82,73.48,63498.0,61.3675,61.5257,60.643,61.1926,63498.0
2019-05-02 12:00:00,73.42,73.79,73.23,73.64,59184.0,61.1427,61.4508,60.9844,61.3259,59184.0
2019-05-02 12:30:00,73.65,73.66,73.43,73.46,64789.0,61.3342,61.3425,61.151,61.176,64789.0
2019-05-02 13:00:00,73.51,74.07,73.41,74.06,34560.0,61.2176,61.684,61.1343,61.6756,34560.0
2019-05-02 13:30:00,74.02,74.76,73.95,74.44,33743.0,61.6423,62.2586,61.584,61.9921,33743.0
2019-05-02 14:00:00,74.48,74.99,74.45,74.74,43783.0,62.0254,62.4501,62.0004,62.2419,43783.0
2019-05-02 14:30:00,74.75,74.96,74.66,74.77,46361.0,62.2503,62.4251,62.1753,62.2669,46361.0
2019-05-02 15:00:00,74.76,74.88,74.18,74.65,116980.0,62.2586,62.3585,61.7756,62.167,116980.0
2019-05-02 15:30:00,74.65,75.0,74.54,74.88,168223.0,62.167,62.4585,62.0754,62.3585,168223.0
2019-05-03 09:30:00,75.43,75.5,73.39,74.05,74292.0,62.8166,62.8748,61.1177,61.6673,74292.0
2019-05-03 10:00:00,74.02,74.19,73.51,73.51,41735.0,61.6423,61.7839,61.2176,61.2176,41735.0
2019-05-03 10:30:00,73.52,74.07,73.42,74.0,42789.0,61.2259,61.684,61.1427,61.6257,42789.0
2019-05-03 11:00:00,73.99,74.13,73.79,73.91,47453.0,61.6174,61.7339,61.4508,61.5507,47453.0
2019-05-03 11:30:00,73.9,74.18,73.87,74.12,27233.0,61.5424,61.7756,61.5174,61.7256,27233.0
2019-05-03 12:00:00,74.08,74.57,74.07,74.37,29363.0,61.6923,62.1004,61.684,61.9338,29363.0
2019-05-03 12:30:00,74.4,74.45,74.13,74.32,26448.0,61.9588,62.0004,61.7339,61.8922,26448.0
2019-05-03 13:00:00,74.3,74.64,74.23,74.59,22456.0,61.8755,62.1587,61.8172,62.117,22456.0
2019-05-03 13:30:00,74.57,74.74,74.52,74.63,19099.0,62.1004,62.2419,62.0587,62.1503,19099.0
2019-05-03 14:00:00,74.58,74.73,74.57,74.72,15789.0,62.1087,62.2336,62.1004,62.2253,15789.0
2019-05-03 14:30:00,74.72,74.88,74.57,74.74,40736.0,62.2253,62.3585,62.1004,62.2419,40736.0
2019-05-03 15:00:00,74.73,74.93,74.57,74.93,39351.0,62.2336,62.4002,62.1004,62.4002,39351.0
2019-05-03 15:30:00,74.92,75.02,74.81,74.81,123828.0,62.3918,62.4751,62.3002,62.3002,123828.0
2019-05-06 09:30:00,73.67,73.67,72.44,72.86,42533.0,61.3509,61.3509,60.3265,60.6763,42533.0
2019-05-06 10:00:00,72.98,73.59,72.69,73.19,28849.0,60.7762,61.2842,60.5347,60.9511,28849.0
2019-05-06 10:30:00,73.2,74.02,73.18,73.97,30005.0,60.9595,61.6423,60.9428,61.6007,30005.0
2019-05-06 11:00:00,74.01,74.61,73.96,74.61,28171.0,61.634,62.1337,61.5924,62.1337,28171.0
2019-05-06 11:30:00,74.58,74.7,74.22,74.42,25635.0,62.1087,62.2086,61.8089,61.9754,25635.0
2019-05-06 12:00:00,74.45,74.5,73.96,74.02,30047.0,62.0004,62.0421,61.5924,61.6423,30047.0
2019-05-06 12:30:00,73.98,74.02,73.88,73.97,16881.0,61.609,61.6423,61.5257,61.6007,16881.0
2019-05-06 13:00:00,73.96,74.1,73.9,73.92,32159.0,61.5924,61.709,61.5424,61.5591,32159.0
2019-05-06 13:30:00,73.94,74.03,73.78,74.03,12991.0,61.5757,61.6507,61.4425,61.6507,12991.0
2019-05-06 14:00:00,74.03,74.26,73.98,74.25,26282.0,61.6507,61.8422,61.609,61.8339,26282.0
2019-05-06 14:30:00,74.25,74.47,74.24,74.42,33823.0,61.8339,62.0171,61.8255,61.9754,33823.0
2019-05-06 15:00:00,74.42,74.55,74.38,74.46,31952.0,61.9754,62.0837,61.9421,62.0088,31952.0
2019-05-06 15:30:00,74.46,74.57,74.13,74.15,128097.0,62.0088,62.1004,61.7339,61.7506,128097.0
2019-05-07 09:30:00,73.43,73.8,73.14,73.36,37472.0,61.151,61.4591,60.9095,61.0927,37472.0
2019-05-07 10:00:00,73.35,73.39,72.46,72.8,70525.0,61.0844,61.1177,60.3432,60.6263,70525.0
2019-05-07 10:30:00,72.8,72.98,72.4,72.64,33514.0,60.6263,60.7762,60.2932,60.4931,33514.0
2019-05-07 11:00:00,72.56,73.08,72.54,73.0,26578.0,60.4265,60.8595,60.4098,60.7929,26578.0
2019-05-07 11:30:00,72.96,73.16,72.64,72.78,42503.0,60.7596,60.9261,60.4931,60.6097,42503.0
2019-05-07 12:00:00,72.76,73.0,72.61,72.98,20548.0,60.593,60.7929,60.4681,60.7762,20548.0
2019-05-07 12:30:00,72.98,73.18,72.85,72.92,29426.0,60.7762,60.9428,60.668,60.7263,29426.0
2019-05-07 13:00:00,72.92,72.93,72.49,72.51,34723.0,60.7263,60.7346,60.3682,60.3848,34723.0
2019-05-07 13:30:00,72.48,72.67,72.05,72.58,36957.0,60.3599,60.5181,60.0018,60.4431,36957.0
2019-05-07 14:00:00,72.57,72.7,72.39,72.58,18381.0,60.4348,60.5431,60.2849,60.4431,18381.0
2019-05-07 14:30:00,72.6,72.79,72.35,72.79,25886.0,60.4598,60.618,60.2516,60.618,25886.0
2019-05-07 15:00:00,72.8,72.92,72.57,72.72,24696.0,60.6263,60.7263,60.4348,60.5597,24696.0
2019-05-07 15:30:00,72.71,73.25,72.55,73.11,89136.0,60.5514,61.0011,60.4181,60.8845,89136.0
2019-05-08 09:30:00,72.98,73.44,71.95,73.08,51570.0,60.7762,61.1593,59.9185,60.8595,51570.0
2019-05-08 10:00:00,73.02,73.2,72.65,72.78,27510.0,60.8096,60.9595,60.5014,60.6097,27510.0
2019-05-08 10:30:00,72.88,73.22,72.64,73.22,25871.0,60.693,60.9761,60.4931,60.9761,25871.0
2019-05-08 11:00:00,73.22,73.65,73.08,73.32,57265.0,60.9761,61.3342,60.8595,61.0594,57265.0
2019-05-08 11:30:00,73.33,73.64,73.26,73.55,14970.0,61.0677,61.3259,61.0094,61.2509,14970.0
2019-05-08 12:00:00,73.52,73.52,73.22,73.33,14407.0,61.2259,61.2259,60.9761,61.0677,14407.0
2019-05-08 12:30:00,73.33,73.51,73.27,73.36,9297.0,61.0677,61.2176,61.0178,61.0927,9297.0
2019-05-08 13:00:00,73.38,73.43,73.06,73.43,11546.0,61.1094,61.151,60.8429,61.151,11546.0
2019-05-08 13:30:00,73.38,73.46,73.21,73.41,28293.0,61.1094,61.176,60.9678,61.1343,28293.0
2019-05-08 14:00:00,73.44,73.48,73.22,73.33,17783.0,61.1593,61.1926,60.9761,61.0677,17783.0
2019-05-08 14:30:00,73.36,73.39,73.28,73.35,23853.0,61.0927,61.1177,61.0261,61.0844,23853.0
2019-05-08 15:00:00,73.36,73.47,73.31,73.4,26670.0,61.0927,61.1843,61.0511,61.126,26670.0
2019-05-08 15:30:00,73.41,73.42,72.97,73.05,115134.0,61.1343,61.1427,60.7679,60.8345,115134.0
2019-05-09 09:30:00,71.91,71.91,71.11,71.89,69939.0,59.8852,59.8852,59.2189,59.8685,69939.0
2019-05-09 10:00:00,71.84,71.97,71.62,71.73,29232.0,59.8269,59.9351,59.6437,59.7353,29232.0
2019-05-09 10:30:00,71.73,72.07,71.44,71.86,23605.0,59.7353,60.0184,59.4938,59.8435,23605.0
2019-05-09 11:00:00,71.88,72.07,71.69,71.78,27719.0,59.8602,60.0184,59.702,59.7769,27719.0
2019-05-09 11:30:00,71.81,72.33,71.81,72.33,13039.0,59.8019,60.2349,59.8019,60.2349,13039.0
2019-05-09 12:00:00,72.31,72.91,72.17,72.84,20919.0,60.2183,60.7179,60.1017,60.6597,20919.0
2019-05-09 12:30:00,72.84,73.1,72.84,72.96,16528.0,60.6597,60.8762,60.6597,60.7596,16528.0
2019-05-09 13:00:00,73.0,73.12,72.77,72.8,15050.0,60.7929,60.8928,60.6014,60.6263,15050.0
2019-05-09 13:30:00,72.75,72.95,72.6,72.61,19876.0,60.5847,60.7513,60.4598,60.4681,19876.0
2019-05-09 14:00:00,72.61,72.93,72.58,72.86,23059.0,60.4681,60.7346,60.4431,60.6763,23059.0
2019-05-09 14:30:00,72.84,72.91,72.6,72.65,15120.0,60.6597,60.7179,60.4598,60.5014,15120.0
2019-05-09 15:00:00,72.68,72.73,72.38,72.73,21184.0,60.5264,60.568,60.2766,60.568,21184.0
2019-05-09 15:30:00,72.75,73.01,72.72,72.88,115822.0,60.5847,60.8012,60.5597,60.693,115822.0
2019-05-10 09:30:00,72.34,72.36,71.61,72.09,18946.0,60.2433,60.2599,59.6353,60.0351,18946.0
2019-05-10 10:00:00,72.12,72.18,71.56,71.73,10945.0,60.0601,60.11,59.5937,59.7353,10945.0
2019-05-10 10:30:00,71.69,71.81,71.45,71.61,13066.0,59.702,59.8019,59.5021,59.6353,13066.0
2019-05-10 11:00:00,71.61,71.87,71.44,71.72,14431.0,59.6353,59.8519,59.4938,59.7269,14431.0
2019-05-10 11:30:00,71.71,71.86,71.63,71.83,11202.0,59.7186,59.8435,59.652,59.8185,11202.0
2019-05-10 12:00:00,71.83,72.75,71.69,72.44,28218.0,59.8185,60.5847,59.702,60.3265,28218.0
2019-05-10 12:30:00,72.44,72.65,72.26,72.51,12841.0,60.3265,60.5014,60.1766,60.3848,12841.0
2019-05-10 13:00:00,72.48,72.8,72.44,72.71,9850.0,60.3599,60.6263,60.3265,60.5514,9850.0
2019-05-10 13:30:00,72.75,72.84,72.63,72.8,6925.0,60.5847,60.6597,60.4848,60.6263,6925.0
2019-05-10 14:00:00,72.82,72.97,72.67,72.83,10515.0,60.643,60.7679,60.5181,60.6513,10515.0
2019-05-10 14:30:00,72.84,73.15,72.82,73.06,15178.0,60.6597,60.9178,60.643,60.8429,15178.0
2019-05-10 15:00:00,73.07,73.48,73.07,73.44,20967.0,60.8512,61.1926,60.8512,61.1593,20967.0
2019-05-10 15:30:00,73.42,73.48,73.08,73.36,91832.0,61.1427,61.1926,60.8595,61.0927,91832.0
2019-05-13 09:30:00,71.77,71.77,70.11,70.49,112207.0,59.7686,59.7686,58.3862,58.7026,112207.0
2019-05-13 10:00:00,70.41,70.45,70.05,70.08,56434.0,58.636,58.6693,58.3362,58.3612,56434.0
2019-05-13 10:30:00,70.08,70.27,69.96,70.12,28156.0,58.3612,58.5194,58.2613,58.3945,28156.0
2019-05-13 11:00:00,70.14,70.17,69.86,69.86,27256.0,58.4112,58.4361,58.178,58.178,27256.0
2019-05-13 11:30:00,69.91,70.03,69.48,69.91,24274.0,58.2196,58.3195,57.8615,58.2196,24274.0
2019-05-13 12:00:00,69.87,69.87,69.65,69.71,9598.0,58.1863,58.1863,58.0031,58.0531,9598.0
2019-05-13 12:30:00,69.71,69.94,69.71,69.73,13280.0,58.0531,58.2446,58.0531,58.0697,13280.0
2019-05-13 13:00:00,69.73,69.93,69.6,69.85,10376.0,58.0697,58.2363,57.9614,58.1696,10376.0
2019-05-13 13:30:00,69.87,70.44,69.87,70.44,23722.0,58.1863,58.661,58.1863,58.661,23722.0
2019-05-13 14:00:00,70.38,70.82,70.29,70.73,36946.0,58.611,58.9774,58.5361,58.9025,36946.0
2019-05-13 14:30:00,70.8,70.87,70.53,70.72,17269.0,58.9608,59.0191,58.7359,58.8942,17269.0
2019-05-13 15:00:00,70.7,70.79,70.4,70.46,54160.0,58.8775,58.9525,58.6277,58.6776,54160.0
2019-05-13 15:30:00,70.44,70.71,70.27,70.64,84168.0,58.661,58.8858,58.5194,58.8275,84168.0
2019-05-14 09:30:00,71.4,71.5,70.57,70.91,60904.0,59.5937,59.6772,58.9009,59.1847,60904.0
2019-05-14 10:00:00,70.95,71.24,70.76,71.01,19191.0,59.2181,59.4602,59.0595,59.2682,19191.0
2019-05-14 10:30:00,70.98,71.23,70.98,71.18,47625.0,59.2431,59.4518,59.2431,59.4101,47625.0
2019-05-14 11:00:00,71.2,71.35,71.09,71.22,24098.0,59.4268,59.552,59.335,59.4435,24098.0
2019-05-14 11:30:00,71.24,71.54,71.22,71.42,33230.0,59.4602,59.7105,59.4435,59.6104,33230.0
2019-05-14 12:00:00,71.42,71.62,71.33,71.38,10087.0,59.6104,59.7773,59.5353,59.577,10087.0
2019-05-14 12:30:00,71.32,71.55,71.27,71.48,9211.0,59.5269,59.7189,59.4852,59.6605,9211.0
2019-05-14 13:00:00,71.49,71.71,71.47,71.61,11716.0,59.6688,59.8524,59.6521,59.769,11716.0
2019-05-14 13:30:00,71.67,71.9,71.62,71.84,19754.0,59.8191,60.011,59.7773,59.9609,19754.0
2019-05-14 14:00:00,71.85,71.85,71.65,71.78,11252.0,59.9693,59.9693,59.8024,59.9109,11252.0
2019-05-14 14:30:00,71.78,71.8,71.46,71.52,14396.0,59.9109,59.9276,59.6438,59.6939,14396.0
2019-05-14 15:00:00,71.47,71.72,71.47,71.64,21120.0,59.6521,59.8608,59.6521,59.794,21120.0
2019-05-14 15:30:00,71.62,71.62,71.22,71.4,74672.0,59.7773,59.7773,59.4435,59.5937,74672.0
2019-05-15 09:30:00,71.34,71.75,70.43,70.8,73776.0,59.5436,59.8858,58.7841,59.0929,73776.0
2019-05-15 10:00:00,70.8,71.37,70.54,71.28,14885.0,59.0929,59.5687,58.8759,59.4935,14885.0
2019-05-15 10:30:00,71.39,71.53,71.09,71.12,92312.0,59.5854,59.7022,59.335,59.36,92312.0
2019-05-15 11:00:00,71.08,71.11,70.66,70.88,22792.0,59.3266,59.3517,58.9761,59.1597,22792.0
2019-05-15 11:30:00,70.88,70.97,70.79,70.87,17872.0,59.1597,59.2348,59.0846,59.1513,17872.0
2019-05-15 12:00:00,70.84,71.01,70.54,70.66,16915.0,59.1263,59.2682,58.8759,58.9761,16915.0
2019-05-15 12:30:00,70.63,70.75,70.43,70.54,28888.0,58.951,59.0512,58.7841,58.8759,28888.0
2019-05-15 13:00:00,70.53,70.63,70.45,70.5,6988.0,58.8676,58.951,58.8008,58.8425,6988.0
2019-05-15 13:30:00,70.48,70.7,70.42,70.7,13761.0,58.8258,59.0094,58.7757,59.0094,13761.0
2019-05-15 14:00:00,70.71,70.78,70.64,70.72,9241.0,59.0178,59.0762,58.9594,59.0261,9241.0
2019-05-15 14:30:00,70.74,70.83,70.63,70.68,10460.0,59.0428,59.1179,58.951,58.9928,10460.0
2019-05-15 15:00:00,70.64,70.67,70.43,70.44,56301.0,58.9594,58.9844,58.7841,58.7924,56301.0
2019-05-15 15:30:00,70.45,70.52,70.25,70.28,98501.0,58.8008,58.8592,58.6339,58.6589,98501.0
2019-05-16 09:30:00,70.52,70.95,70.04,70.95,57796.0,58.8592,59.2181,58.4586,59.2181,57796.0
2019-05-16 10:00:00,70.95,71.02,70.62,70.66,31939.0,59.2181,59.2765,58.9427,58.9761,31939.0
2019-05-16 10:30:00,70.69,70.97,70.44,70.92,53364.0,59.0011,59.2348,58.7924,59.1931,53364.0
2019-05-16 11:00:00,70.92,70.92,70.64,70.78,20915.0,59.1931,59.1931,58.9594,59.0762,20915.0
2019-05-16 11:30:00,70.78,71.02,70.77,70.81,13316.0,59.0762,59.2765,59.0679,59.1013,13316.0
2019-05-16 12:00:00,70.79,70.86,70.69,70.76,19066.0,59.0846,59.143,59.0011,59.0595,19066.0
2019-05-16 12:30:00,70.78,70.86,70.7,70.75,11613.0,59.0762,59.143,59.0094,59.0512,11613.0
2019-05-16 13:00:00,70.79,70.87,70.7,70.79,13406.0,59.0846,59.1513,59.0094,59.0846,13406.0
2019-05-16 13:30:00,70.77,70.82,70.54,70.59,37548.0,59.0679,59.1096,58.8759,58.9176,37548.0
2019-05-16 14:00:00,70.57,70.66,70.45,70.66,11686.0,58.9009,58.9761,58.8008,58.9761,11686.0
2019-05-16 14:30:00,70.66,70.69,70.4,70.49,20572.0,58.9761,59.0011,58.7591,58.8342,20572.0
2019-05-16 15:00:00,70.46,70.52,70.24,70.52,33496.0,58.8091,58.8592,58.6255,58.8592,33496.0
2019-05-16 15:30:00,70.5,70.62,70.2,70.41,102630.0,58.8425,58.9427,58.5921,58.7674,102630.0
2019-05-17 09:30:00,69.35,69.61,68.47,68.99,49888.0,57.8827,58.0997,57.1482,57.5822,49888.0
2019-05-17 10:00:00,68.96,69.05,68.74,69.01,37810.0,57.5572,57.6323,57.3735,57.5989,37810.0
2019-05-17 10:30:00,69.04,69.05,68.79,68.95,52198.0,57.6239,57.6323,57.4153,57.5488,52198.0
2019-05-17 11:00:00,69.01,69.05,68.81,68.91,50733.0,57.5989,57.6323,57.432,57.5154,50733.0
2019-05-17 11:30:00,68.93,68.93,68.58,68.64,27383.0,57.5321,57.5321,57.24,57.2901,27383.0
2019-05-17 12:00:00,68.59,68.64,68.14,68.22,110110.0,57.2483,57.2901,56.8728,56.9395,110110.0
2019-05-17 12:30:00,68.21,68.38,67.99,68.38,50622.0,56.9312,57.0731,56.7476,57.0731,50622.0
2019-05-17 13:00:00,68.34,68.54,68.22,68.31,43091.0,57.0397,57.2066,56.9395,57.0146,43091.0
2019-05-17 13:30:00,68.3,68.4,68.21,68.31,38185.0,57.0063,57.0898,56.9312,57.0146,38185.0
2019-05-17 14:00:00,68.34,68.38,68.26,68.31,20722.0,57.0397,57.0731,56.9729,57.0146,20722.0
2019-05-17 14:30:00,68.33,68.36,68.22,68.26,31253.0,57.0313,57.0564,56.9395,56.9729,31253.0
2019-05-17 15:00:00,68.24,68.25,67.32,67.61,55864.0,56.9562,56.9646,56.1883,56.4304,55864.0
2019-05-17 15:30:00,67.6,67.61,67.06,67.4,162174.0,56.422,56.4304,55.9713,56.2551,162174.0
2019-05-20 09:30:00,65.71,66.42,65.44,65.84,76267.0,54.8446,55.4372,54.6192,54.9531,76267.0
2019-05-20 10:00:00,65.84,66.35,65.6,66.17,31946.0,54.9531,55.3787,54.7528,55.2285,31946.0
2019-05-20 10:30:00,66.12,66.71,66.12,66.71,38294.0,55.1868,55.6792,55.1868,55.6792,38294.0
2019-05-20 11:00:00,66.64,66.66,66.22,66.3,34999.0,55.6208,55.6375,55.2702,55.337,34999.0
2019-05-20 11:30:00,66.3,66.51,66.18,66.38,19181.0,55.337,55.5123,55.2368,55.4038,19181.0
2019-05-20 12:00:00,66.35,66.62,66.27,66.27,16253.0,55.3787,55.6041,55.312,55.312,16253.0
2019-05-20 12:30:00,66.22,66.27,66.02,66.11,15145.0,55.2702,55.312,55.1033,55.1784,15145.0
2019-05-20 13:00:00,66.05,66.17,65.98,66.07,16614.0,55.1283,55.2285,55.0699,55.145,16614.0
2019-05-20 13:30:00,66.1,66.19,66.07,66.12,19217.0,55.1701,55.2452,55.145,55.1868,19217.0
2019-05-20 14:00:00,66.12,66.15,65.85,65.9,17775.0,55.1868,55.2118,54.9614,55.0031,17775.0
2019-05-20 14:30:00,65.93,65.96,65.75,65.88,18711.0,55.0282,55.0532,54.8779,54.9865,18711.0
2019-05-20 15:00:00,65.88,65.96,65.71,65.96,34087.0,54.9865,55.0532,54.8446,55.0532,34087.0
2019-05-20 15:30:00,65.97,66.16,65.86,66.06,112926.0,55.0616,55.2202,54.9698,55.1367,112926.0
2019-05-21 09:30:00,66.93,67.07,66.3,66.82,45143.0,55.8628,55.9797,55.337,55.771,45143.0
2019-05-21 10:00:00,66.83,67.62,66.82,67.1,37990.0,55.7794,56.4387,55.771,56.0047,37990.0
2019-05-21 10:30:00,67.12,67.58,67.11,67.57,17162.0,56.0214,56.4054,56.0131,56.397,17162.0
2019-05-21 11:00:00,67.61,67.67,67.42,67.57,17586.0,56.4304,56.4805,56.2718,56.397,17586.0
2019-05-21 11:30:00,67.57,67.57,67.21,67.31,25132.0,56.397,56.397,56.0965,56.18,25132.0
2019-05-21 12:00:00,67.32,67.34,67.22,67.33,22239.0,56.1883,56.205,56.1049,56.1967,22239.0
2019-05-21 12:30:00,67.3,67.4,67.25,67.39,8965.0,56.1717,56.2551,56.1299,56.2468,8965.0
2019-05-21 13:00:00,67.41,67.53,67.4,67.46,11305.0,56.2635,56.3636,56.2551,56.3052,11305.0
2019-05-21 13:30:00,67.47,67.53,67.41,67.47,12911.0,56.3135,56.3636,56.2635,56.3135,12911.0
2019-05-21 14:00:00,67.47,67.79,67.46,67.77,20449.0,56.3135,56.5806,56.3052,56.5639,20449.0
2019-05-21 14:30:00,67.79,67.79,67.58,67.59,21551.0,56.5806,56.5806,56.4054,56.4137,21551.0
2019-05-21 15:00:00,67.62,67.73,67.58,67.7,26816.0,56.4387,56.5305,56.4054,56.5055,26816.0
2019-05-21 15:30:00,67.7,67.77,67.56,67.63,102390.0,56.5055,56.5639,56.3887,56.4471,102390.0
2019-05-22 09:30:00,67.32,67.83,67.03,67.83,31393.0,56.1883,56.614,55.9463,56.614,31393.0
2019-05-22 10:00:00,67.9,68.09,67.81,67.95,31230.0,56.6724,56.831,56.5973,56.7142,31230.0
2019-05-22 10:30:00,67.86,67.96,67.61,67.63,15929.0,56.6391,56.7225,56.4304,56.4471,15929.0
2019-05-22 11:00:00,67.66,67.8,67.44,67.8,13642.0,56.4721,56.589,56.2885,56.589,13642.0
2019-05-22 11:30:00,67.76,67.81,67.51,67.67,10195.0,56.5556,56.5973,56.3469,56.4805,10195.0
2019-05-22 12:00:00,67.7,67.7,67.54,67.6,7471.0,56.5055,56.5055,56.372,56.422,7471.0
2019-05-22 12:30:00,67.6,67.6,67.47,67.5,14191.0,56.422,56.422,56.3135,56.3386,14191.0
2019-05-22 13:00:00,67.51,67.51,67.36,67.45,45761.0,56.3469,56.3469,56.2217,56.2968,45761.0
2019-05-22 13:30:00,67.43,67.61,67.41,67.5,19387.0,56.2802,56.4304,56.2635,56.3386,19387.0
2019-05-22 14:00:00,67.5,67.58,67.47,67.57,17430.0,56.3386,56.4054,56.3135,56.397,17430.0
2019-05-22 14:30:00,67.58,67.65,67.48,67.63,15208.0,56.4054,56.4638,56.3219,56.4471,15208.0
2019-05-22 15:00:00,67.63,67.68,67.47,67.55,17170.0,56.4471,56.4888,56.3135,56.3803,17170.0
2019-05-22 15:30:00,67.57,67.63,67.38,67.39,53205.0,56.397,56.4471,56.2384,56.2468,53205.0
2019-05-23 09:30:00,66.42,67.03,65.88,66.38,17787.0,55.4372,55.9463,54.9865,55.4038,17787.0
2019-05-23 10:00:00,66.38,66.45,66.21,66.42,31887.0,55.4038,55.4622,55.2619,55.4372,31887.0
2019-05-23 10:30:00,66.41,66.8,66.33,66.67,14021.0,55.4288,55.7543,55.362,55.6458,14021.0
2019-05-23 11:00:00,66.67,66.7,66.32,66.59,22053.0,55.6458,55.6709,55.3537,55.5791,22053.0
2019-05-23 11:30:00,66.57,66.57,65.84,65.93,12991.0,55.5624,55.5624,54.9531,55.0282,12991.0
2019-05-23 12:00:00,65.97,65.97,65.55,65.78,30703.0,55.0616,55.0616,54.711,54.903,30703.0
2019-05-23 12:30:00,65.78,65.78,65.25,65.31,17600.0,54.903,54.903,54.4606,54.5107,17600.0
2019-05-23 13:00:00,65.27,65.48,65.23,65.37,15461.0,54.4773,54.6526,54.4439,54.5608,15461.0
2019-05-23 13:30:00,65.37,65.43,65.23,65.28,22313.0,54.5608,54.6109,54.4439,54.4857,22313.0
2019-05-23 14:00:00,65.28,65.4,65.04,65.04,31901.0,54.4857,54.5858,54.2854,54.2854,31901.0
2019-05-23 14:30:00,65.04,65.13,64.95,64.99,30374.0,54.2854,54.3605,54.2102,54.2436,30374.0
2019-05-23 15:00:00,64.98,65.44,64.82,65.36,53549.0,54.2353,54.6192,54.1017,54.5524,53549.0
2019-05-23 15:30:00,65.34,65.46,65.07,65.34,74571.0,54.5357,54.6359,54.3104,54.5357,74571.0
2019-05-24 09:30:00,66.0,66.32,65.78,66.06,15699.0,55.0866,55.3537,54.903,55.1367,15699.0
2019-05-24 10:00:00,66.02,66.32,66.02,66.06,26097.0,55.1033,55.3537,55.1033,55.1367,26097.0
2019-05-24 10:30:00,66.02,66.23,66.02,66.08,21138.0,55.1033,55.2786,55.1033,55.1534,21138.0
2019-05-24 11:00:00,66.09,66.16,65.98,66.07,16707.0,55.1617,55.2202,55.0699,55.145,16707.0
2019-05-24 11:30:00,66.11,66.27,66.11,66.24,21699.0,55.1784,55.312,55.1784,55.2869,21699.0
2019-05-24 12:00:00,66.24,66.39,66.22,66.38,26186.0,55.2869,55.4121,55.2702,55.4038,26186.0
2019-05-24 12:30:00,66.4,66.55,66.4,66.55,30104.0,55.4205,55.5457,55.4205,55.5457,30104.0
2019-05-24 13:00:00,66.58,66.65,66.53,66.59,21828.0,55.5707,55.6291,55.529,55.5791,21828.0
2019-05-24 13:30:00,66.6,66.77,66.52,66.72,14034.0,55.5874,55.7293,55.5206,55.6876,14034.0
2019-05-24 14:00:00,66.7,66.71,66.36,66.36,17346.0,55.6709,55.6792,55.3871,55.3871,17346.0
2019-05-24 14:30:00,66.33,66.37,66.27,66.31,14179.0,55.362,55.3954,55.312,55.3454,14179.0
2019-05-24 15:00:00,66.31,66.45,66.3,66.43,29614.0,55.3454,55.4622,55.337,55.4455,29614.0
2019-05-24 15:30:00,66.43,66.47,66.11,66.18,162759.0,55.4455,55.4789,55.1784,55.2368,162759.0
2019-05-28 09:30:00,66.03,66.62,65.86,66.55,43163.0,55.1117,55.6041,54.9698,55.5457,43163.0
2019-05-28 10:00:00,66.55,66.65,66.09,66.22,38814.0,55.5457,55.6291,55.1617,55.2702,38814.0
2019-05-28 10:30:00,66.22,66.26,65.95,66.22,18741.0,55.2702,55.3036,55.0449,55.2702,18741.0
2019-05-28 11:00:00,66.17,66.43,66.15,66.2,31458.0,55.2285,55.4455,55.2118,55.2535,31458.0
2019-05-28 11:30:00,66.2,66.49,66.13,66.34,7293.0,55.2535,55.4956,55.1951,55.3704,7293.0
2019-05-28 12:00:00,66.36,66.63,66.34,66.51,9347.0,55.3871,55.6124,55.3704,55.5123,9347.0
2019-05-28 12:30:00,66.53,66.65,66.47,66.56,19701.0,55.529,55.6291,55.4789,55.554,19701.0
2019-05-28 13:00:00,66.53,66.7,66.53,66.59,13251.0,55.529,55.6709,55.529,55.5791,13251.0
2019-05-28 13:30:00,66.58,66.62,66.49,66.56,17473.0,55.5707,55.6041,55.4956,55.554,17473.0
2019-05-28 14:00:00,66.55,66.58,66.38,66.39,20099.0,55.5457,55.5707,55.4038,55.4121,20099.0
2019-05-28 14:30:00,66.36,66.43,66.16,66.2,15811.0,55.3871,55.4455,55.2202,55.2535,15811.0
2019-05-28 15:00:00,66.2,66.49,66.14,66.45,31261.0,55.2535,55.4956,55.2035,55.4622,31261.0
2019-05-28 15:30:00,66.45,66.57,66.38,66.5,87035.0,55.4622,55.5624,55.4038,55.5039,87035.0
2019-05-29 09:30:00,66.09,67.22,66.09,67.15,50747.0,55.1617,56.1049,55.1617,56.0465,50747.0
2019-05-29 10:00:00,67.1,67.74,67.08,67.73,45330.0,56.0047,56.5389,55.988,56.5305,45330.0
2019-05-29 10:30:00,67.75,68.04,67.72,67.72,47759.0,56.5472,56.7893,56.5222,56.5222,47759.0
2019-05-29 11:00:00,67.75,67.86,67.27,67.33,31464.0,56.5472,56.6391,56.1466,56.1967,31464.0
2019-05-29 11:30:00,67.36,67.49,67.12,67.18,21939.0,56.2217,56.3302,56.0214,56.0715,21939.0
2019-05-29 12:00:00,67.15,67.32,67.01,67.29,15783.0,56.0465,56.1883,55.9296,56.1633,15783.0
2019-05-29 12:30:00,67.29,67.39,67.22,67.25,15235.0,56.1633,56.2468,56.1049,56.1299,15235.0
2019-05-29 13:00:00,67.28,67.54,67.2,67.43,14484.0,56.155,56.372,56.0882,56.2802,14484.0
2019-05-29 13:30:00,67.47,67.57,67.41,67.45,13365.0,56.3135,56.397,56.2635,56.2968,13365.0
2019-05-29 14:00:00,67.48,67.51,67.29,67.44,14311.0,56.3219,56.3469,56.1633,56.2885,14311.0
2019-05-29 14:30:00,67.43,67.47,67.26,67.34,19820.0,56.2802,56.3135,56.1383,56.205,19820.0
2019-05-29 15:00:00,67.34,67.51,67.26,67.51,23794.0,56.205,56.3469,56.1383,56.3469,23794.0
2019-05-29 15:30:00,67.49,67.64,67.39,67.5,108056.0,56.3302,56.4554,56.2468,56.3386,108056.0
2019-05-30 09:30:00,67.53,68.3,67.53,68.09,35052.0,56.3636,57.0063,56.3636,56.831,35052.0
2019-05-30 10:00:00,68.08,68.14,67.64,67.78,22485.0,56.8227,56.8728,56.4554,56.5723,22485.0
2019-05-30 10:30:00,67.78,67.97,67.65,67.69,119714.0,56.5723,56.7309,56.4638,56.4972,119714.0
2019-05-30 11:00:00,67.66,67.67,67.32,67.41,38017.0,56.4721,56.4805,56.1883,56.2635,38017.0
2019-05-30 11:30:00,67.4,67.4,67.08,67.23,31175.0,56.2551,56.2551,55.988,56.1132,31175.0
2019-05-30 12:00:00,67.24,67.28,67.11,67.15,20770.0,56.1216,56.155,56.0131,56.0465,20770.0
2019-05-30 12:30:00,67.11,67.33,67.08,67.17,23785.0,56.0131,56.1967,55.988,56.0631,23785.0
2019-05-30 13:00:00,67.17,67.24,67.13,67.22,22573.0,56.0631,56.1216,56.0298,56.1049,22573.0
2019-05-30 13:30:00,67.21,67.26,67.11,67.2,26909.0,56.0965,56.1383,56.0131,56.0882,26909.0
2019-05-30 14:00:00,67.18,67.3,67.15,67.17,35909.0,56.0715,56.1717,56.0465,56.0631,35909.0
2019-05-30 14:30:00,67.17,67.45,67.01,67.45,59731.0,56.0631,56.2968,55.9296,56.2968,59731.0
2019-05-30 15:00:00,67.44,67.59,67.16,67.55,40022.0,56.2885,56.4137,56.0548,56.3803,40022.0
2019-05-30 15:30:00,67.52,67.61,67.31,67.44,72398.0,56.3553,56.4304,56.18,56.2885,72398.0
2019-05-31 09:30:00,66.5,66.5,66.0,66.41,9803.0,55.5039,55.5039,55.0866,55.4288,9803.0
2019-05-31 10:00:00,66.41,66.59,66.22,66.44,10712.0,55.4288,55.5791,55.2702,55.4539,10712.0
2019-05-31 10:30:00,66.54,66.95,66.48,66.95,63708.0,55.5373,55.8795,55.4872,55.8795,63708.0
2019-05-31 11:00:00,66.92,67.37,66.76,67.3,31581.0,55.8545,56.2301,55.7209,56.1717,31581.0
2019-05-31 11:30:00,67.38,67.55,67.13,67.27,26049.0,56.2384,56.3803,56.0298,56.1466,26049.0
2019-05-31 12:00:00,67.28,67.38,67.06,67.07,17442.0,56.155,56.2384,55.9713,55.9797,17442.0
2019-05-31 12:30:00,67.12,67.6,67.09,67.5,56415.0,56.0214,56.422,55.9964,56.3386,56415.0
2019-05-31 13:00:00,67.45,67.46,67.14,67.27,40123.0,56.2968,56.3052,56.0381,56.1466,40123.0
2019-05-31 13:30:00,67.24,67.26,67.16,67.16,30543.0,56.1216,56.1383,56.0548,56.0548,30543.0
2019-05-31 14:00:00,67.2,67.22,66.76,66.76,24816.0,56.0882,56.1049,55.7209,55.7209,24816.0
2019-05-31 14:30:00,66.77,66.78,66.58,66.61,28327.0,55.7293,55.7376,55.5707,55.5957,28327.0
2019-05-31 15:00:00,66.58,66.59,66.17,66.52,56939.0,55.5707,55.5791,55.2285,55.5206,56939.0
2019-05-31 15:30:00,66.46,66.6,66.26,66.58,81787.0,55.4705,55.5874,55.3036,55.5707,81787.0
2019-06-03 09:30:00,66.38,67.1,66.34,66.43,32601.0,55.4038,56.0047,55.3704,55.4455,32601.0
2019-06-03 10:00:00,66.38,67.07,66.32,67.06,29677.0,55.4038,55.9797,55.3537,55.9713,29677.0
2019-06-03 10:30:00,67.08,67.13,66.77,66.8,43074.0,55.988,56.0298,55.7293,55.7543,43074.0
2019-06-03 11:00:00,66.78,66.92,66.46,66.46,30811.0,55.7376,55.8545,55.4705,55.4705,30811.0
2019-06-03 11:30:00,66.48,66.62,66.46,66.55,28891.0,55.4872,55.6041,55.4705,55.5457,28891.0
2019-06-03 12:00:00,66.54,66.59,66.2,66.2,22338.0,55.5373,55.5791,55.2535,55.2535,22338.0
2019-06-03 12:30:00,66.21,66.56,66.2,66.52,19755.0,55.2619,55.554,55.2535,55.5206,19755.0
2019-06-03 13:00:00,66.45,67.08,66.34,66.83,30262.0,55.4622,55.988,55.3704,55.7794,30262.0
2019-06-03 13:30:00,66.65,67.25,66.59,67.15,29871.0,55.6291,56.1299,55.5791,56.0465,29871.0
2019-06-03 14:00:00,67.15,67.33,67.08,67.09,28815.0,56.0465,56.1967,55.988,55.9964,28815.0
2019-06-03 14:30:00,67.12,67.16,66.87,66.91,22534.0,56.0214,56.0548,55.8128,55.8461,22534.0
2019-06-03 15:00:00,66.92,67.04,66.67,66.73,26624.0,55.8545,55.9546,55.6458,55.6959,26624.0
2019-06-03 15:30:00,66.74,67.16,66.65,67.13,89360.0,55.7042,56.0548,55.6291,56.0298,89360.0
2019-06-04 09:30:00,68.1,68.35,67.6,68.09,50538.0,56.8394,57.048,56.422,56.831,50538.0
2019-06-04 10:00:00,68.06,69.06,68.05,69.06,62121.0,56.806,57.6406,56.7976,57.6406,62121.0
2019-06-04 10:30:00,69.09,69.47,68.94,69.29,60516.0,57.6657,57.9828,57.5405,57.8326,60516.0
2019-06-04 11:00:00,69.29,69.54,69.1,69.52,28658.0,57.8326,58.0413,57.674,58.0246,28658.0
2019-06-04 11:30:00,69.53,69.56,69.15,69.15,20308.0,58.0329,58.0579,57.7157,57.7157,20308.0
2019-06-04 12:00:00,69.18,69.37,69.07,69.11,26704.0,57.7408,57.8994,57.649,57.6824,26704.0
2019-06-04 12:30:00,69.11,69.42,69.09,69.39,12590.0,57.6824,57.9411,57.6657,57.9161,12590.0
2019-06-04 13:00:00,69.41,69.41,69.15,69.18,9362.0,57.9328,57.9328,57.7157,57.7408,9362.0
2019-06-04 13:30:00,69.21,69.37,69.17,69.31,13312.0,57.7658,57.8994,57.7324,57.8493,13312.0
2019-06-04 14:00:00,69.34,69.4,69.1,69.16,19379.0,57.8743,57.9244,57.674,57.7241,19379.0
2019-06-04 14:30:00,69.15,69.21,69.09,69.13,20148.0,57.7157,57.7658,57.6657,57.6991,20148.0
2019-06-04 15:00:00,69.14,69.31,69.12,69.2,28692.0,57.7074,57.8493,57.6907,57.7575,28692.0
2019-06-04 15:30:00,69.21,69.51,69.12,69.4,67451.0,57.7658,58.0162,57.6907,57.9244,67451.0
2019-06-05 09:30:00,69.94,70.33,69.19,69.48,39004.0,58.3751,58.7006,57.7491,57.9912,39004.0
2019-06-05 10:00:00,69.51,69.96,69.11,69.9,44011.0,58.0162,58.3918,57.6824,58.3417,44011.0
2019-06-05 10:30:00,69.83,69.84,69.54,69.68,24662.0,58.2833,58.2917,58.0413,58.1581,24662.0
2019-06-05 11:00:00,69.82,70.21,69.82,70.09,15024.0,58.275,58.6005,58.275,58.5003,15024.0
2019-06-05 11:30:00,70.11,70.51,70.11,70.49,16063.0,58.517,58.8509,58.517,58.8342,16063.0
2019-06-05 12:00:00,70.49,70.58,70.38,70.56,12285.0,58.8342,58.9093,58.7424,58.8926,12285.0
2019-06-05 12:30:00,70.51,70.59,70.44,70.44,14440.0,58.8509,58.9176,58.7924,58.7924,14440.0
2019-06-05 13:00:00,70.47,70.68,70.46,70.61,10598.0,58.8175,58.9928,58.8091,58.9343,10598.0
2019-06-05 13:30:00,70.62,70.63,70.38,70.43,12970.0,58.9427,58.951,58.7424,58.7841,12970.0
2019-06-05 14:00:00,70.42,70.42,69.8,69.8,18643.0,58.7757,58.7757,58.2583,58.2583,18643.0
2019-06-05 14:30:00,69.81,69.92,69.5,69.7,29302.0,58.2666,58.3584,58.0079,58.1748,29302.0
2019-06-05 15:00:00,69.69,69.91,69.69,69.87,21602.0,58.1665,58.3501,58.1665,58.3167,21602.0
2019-06-05 15:30:00,69.87,70.05,69.65,69.95,49220.0,58.3167,58.4669,58.1331,58.3835,49220.0
2019-06-06 09:30:00,69.71,70.17,69.67,69.67,18138.0,58.1831,58.5671,58.1498,58.1498,18138.0
2019-06-06 10:00:00,69.7,69.77,68.92,68.98,45135.0,58.1748,58.2332,57.5238,57.5739,45135.0
2019-06-06 10:30:00,68.99,69.4,68.92,69.09,16415.0,57.5822,57.9244,57.5238,57.6657,16415.0
2019-06-06 11:00:00,69.09,69.29,69.0,69.14,17208.0,57.6657,57.8326,57.5905,57.7074,17208.0
2019-06-06 11:30:00,69.15,69.2,68.57,68.68,24886.0,57.7157,57.7575,57.2317,57.3235,24886.0
2019-06-06 12:00:00,68.59,68.91,68.57,68.72,23154.0,57.2483,57.5154,57.2317,57.3568,23154.0
2019-06-06 12:30:00,68.69,68.71,68.52,68.65,19222.0,57.3318,57.3485,57.1899,57.2984,19222.0
2019-06-06 13:00:00,68.7,68.78,68.6,68.76,12674.0,57.3402,57.4069,57.2567,57.3902,12674.0
2019-06-06 13:30:00,68.79,68.79,68.65,68.75,19255.0,57.4153,57.4153,57.2984,57.3819,19255.0
2019-06-06 14:00:00,68.72,68.9,68.66,68.78,12762.0,57.3568,57.5071,57.3068,57.4069,12762.0
2019-06-06 14:30:00,68.77,69.06,68.77,69.02,16261.0,57.3986,57.6406,57.3986,57.6072,16261.0
2019-06-06 15:00:00,69.0,69.17,68.96,69.09,30888.0,57.5905,57.7324,57.5572,57.6657,30888.0
2019-06-06 15:30:00,69.09,69.28,69.08,69.2,97619.0,57.6657,57.8242,57.6573,57.7575,97619.0
2019-06-07 09:30:00,69.5,69.91,69.3,69.52,16925.0,58.0079,58.3501,57.8409,58.0246,16925.0
2019-06-07 10:00:00,69.52,70.11,69.52,69.75,13300.0,58.0246,58.517,58.0246,58.2165,13300.0
2019-06-07 10:30:00,69.75,70.01,69.69,69.97,21739.0,58.2165,58.4335,58.1665,58.4002,21739.0
2019-06-07 11:00:00,69.96,69.96,69.51,69.54,17124.0,58.3918,58.3918,58.0162,58.0413,17124.0
2019-06-07 11:30:00,69.57,69.83,69.47,69.73,21658.0,58.0663,58.2833,57.9828,58.1998,21658.0
2019-06-07 12:00:00,69.73,69.92,69.66,69.75,19281.0,58.1998,58.3584,58.1414,58.2165,19281.0
2019-06-07 12:30:00,69.8,69.84,69.68,69.81,8927.0,58.2583,58.2917,58.1581,58.2666,8927.0
2019-06-07 13:00:00,69.86,69.97,69.66,69.66,17586.0,58.3083,58.4002,58.1414,58.1414,17586.0
2019-06-07 13:30:00,69.66,69.82,69.66,69.75,12667.0,58.1414,58.275,58.1414,58.2165,12667.0
2019-06-07 14:00:00,69.76,69.84,69.7,69.78,13658.0,58.2249,58.2917,58.1748,58.2416,13658.0
2019-06-07 14:30:00,69.79,70.0,69.79,69.9,10800.0,58.2499,58.4252,58.2499,58.3417,10800.0
2019-06-07 15:00:00,69.88,70.0,69.81,69.95,14900.0,58.325,58.4252,58.2666,58.3835,14900.0
2019-06-07 15:30:00,69.97,69.98,69.71,69.74,72915.0,58.4002,58.4085,58.1831,58.2082,72915.0
2019-06-10 09:30:00,69.99,70.53,69.99,70.36,12190.0,58.4168,58.8676,58.4168,58.7257,12190.0
2019-06-10 10:00:00,70.38,70.66,70.16,70.55,18230.0,58.7424,58.9761,58.5587,58.8842,18230.0
2019-06-10 10:30:00,70.54,70.54,70.28,70.45,15256.0,58.8759,58.8759,58.6589,58.8008,15256.0
2019-06-10 11:00:00,70.42,70.45,70.21,70.3,18139.0,58.7757,58.8008,58.6005,58.6756,18139.0
2019-06-10 11:30:00,70.32,70.48,70.2,70.38,20599.0,58.6923,58.8258,58.5921,58.7424,20599.0
2019-06-10 12:00:00,70.36,70.37,70.02,70.06,23575.0,58.7257,58.734,58.4419,58.4753,23575.0
2019-06-10 12:30:00,70.04,70.13,69.96,69.96,9731.0,58.4586,58.5337,58.3918,58.3918,9731.0
2019-06-10 13:00:00,69.97,70.06,69.91,69.97,11501.0,58.4002,58.4753,58.3501,58.4002,11501.0
2019-06-10 13:30:00,69.98,70.06,69.95,70.01,6763.0,58.4085,58.4753,58.3835,58.4335,6763.0
2019-06-10 14:00:00,69.99,70.04,69.89,70.04,7273.0,58.4168,58.4586,58.3334,58.4586,7273.0
2019-06-10 14:30:00,70.02,70.28,69.99,70.23,8876.0,58.4419,58.6589,58.4168,58.6172,8876.0
2019-06-10 15:00:00,70.2,70.3,70.07,70.07,16588.0,58.5921,58.6756,58.4836,58.4836,16588.0
2019-06-10 15:30:00,70.08,70.19,70.02,70.12,46059.0,58.492,58.5838,58.4419,58.5254,46059.0
2019-06-11 09:30:00,70.77,71.62,70.64,71.17,25681.0,59.0679,59.7773,58.9594,59.4017,25681.0
2019-06-11 10:00:00,71.12,71.17,70.51,70.58,27121.0,59.36,59.4017,58.8509,58.9093,27121.0
2019-06-11 10:30:00,70.59,70.59,69.93,69.93,17200.0,58.9176,58.9176,58.3668,58.3668,17200.0
2019-06-11 11:00:00,69.97,70.32,69.93,70.2,15441.0,58.4002,58.6923,58.3668,58.5921,15441.0
2019-06-11 11:30:00,70.21,70.21,70.02,70.19,12653.0,58.6005,58.6005,58.4419,58.5838,12653.0
2019-06-11 12:00:00,70.17,70.28,70.03,70.12,15295.0,58.5671,58.6589,58.4502,58.5254,15295.0
2019-06-11 12:30:00,70.14,70.29,70.07,70.11,14928.0,58.542,58.6672,58.4836,58.517,14928.0
2019-06-11 13:00:00,70.11,70.6,70.11,70.52,16804.0,58.517,58.926,58.517,58.8592,16804.0
2019-06-11 13:30:00,70.49,70.81,70.47,70.73,16306.0,58.8342,59.1013,58.8175,59.0345,16306.0
2019-06-11 14:00:00,70.74,70.86,70.65,70.71,10920.0,59.0428,59.143,58.9677,59.0178,10920.0
2019-06-11 14:30:00,70.7,70.74,70.57,70.64,22869.0,59.0094,59.0428,58.9009,58.9594,22869.0
2019-06-11 15:00:00,70.63,70.65,70.51,70.59,19270.0,58.951,58.9677,58.8509,58.9176,19270.0
2019-06-11 15:30:00,70.63,70.66,70.23,70.42,51431.0,58.951,58.9761,58.6172,58.7757,51431.0
2019-06-12 09:30:00,70.58,70.85,70.3,70.67,29210.0,58.9093,59.1346,58.6756,58.9844,29210.0
2019-06-12 10:00:00,70.67,70.76,70.42,70.49,25858.0,58.9844,59.0595,58.7757,58.8342,25858.0
2019-06-12 10:30:00,70.49,70.68,70.46,70.49,20896.0,58.8342,58.9928,58.8091,58.8342,20896.0
2019-06-12 11:00:00,70.47,70.87,70.45,70.86,19285.0,58.8175,59.1513,58.8008,59.143,19285.0
2019-06-12 11:30:00,70.86,70.91,70.52,70.67,32332.0,59.143,59.1847,58.8592,58.9844,32332.0
2019-06-12 12:00:00,70.67,70.9,70.65,70.89,18536.0,58.9844,59.1764,58.9677,59.168,18536.0
2019-06-12 12:30:00,70.86,71.11,70.85,71.01,17067.0,59.143,59.3517,59.1346,59.2682,17067.0
2019-06-12 13:00:00,71.01,71.11,70.96,71.07,14103.0,59.2682,59.3517,59.2265,59.3183,14103.0
2019-06-12 13:30:00,71.07,71.22,71.0,71.19,20904.0,59.3183,59.4435,59.2598,59.4184,20904.0
2019-06-12 14:00:00,71.2,71.29,71.03,71.16,35262.0,59.4268,59.5019,59.2849,59.3934,35262.0
2019-06-12 14:30:00,71.18,71.36,71.09,71.27,16892.0,59.4101,59.5603,59.335,59.4852,16892.0
2019-06-12 15:00:00,71.27,71.34,71.11,71.11,26420.0,59.4852,59.5436,59.3517,59.3517,26420.0
2019-06-12 15:30:00,71.09,71.46,71.08,71.38,109476.0,59.335,59.6438,59.3266,59.577,109476.0
2019-06-13 09:30:00,71.54,71.97,71.18,71.88,97120.0,59.7105,60.0694,59.4101,59.9943,97120.0
2019-06-13 10:00:00,71.89,71.95,71.46,71.86,45804.0,60.0027,60.0528,59.6438,59.9776,45804.0
2019-06-13 10:30:00,71.88,72.2,71.74,72.14,48921.0,59.9943,60.2614,59.8775,60.2113,48921.0
2019-06-13 11:00:00,72.14,72.48,72.1,72.44,35936.0,60.2113,60.4951,60.1779,60.4617,35936.0
2019-06-13 11:30:00,72.44,72.48,72.28,72.34,18571.0,60.4617,60.4951,60.3282,60.3783,18571.0
2019-06-13 12:00:00,72.34,72.48,72.3,72.32,16340.0,60.3783,60.4951,60.3449,60.3616,16340.0
2019-06-13 12:30:00,72.31,72.66,72.22,72.65,25777.0,60.3532,60.6454,60.2781,60.637,25777.0
2019-06-13 13:00:00,72.68,72.69,72.37,72.38,12241.0,60.662,60.6704,60.4033,60.4117,12241.0
2019-06-13 13:30:00,72.38,72.46,72.26,72.35,13124.0,60.4117,60.4784,60.3115,60.3866,13124.0
2019-06-13 14:00:00,72.35,72.46,72.29,72.46,11908.0,60.3866,60.4784,60.3365,60.4784,11908.0
2019-06-13 14:30:00,72.46,72.48,72.27,72.29,21414.0,60.4784,60.4951,60.3198,60.3365,21414.0
2019-06-13 15:00:00,72.29,72.29,72.05,72.12,25487.0,60.3365,60.3365,60.1362,60.1946,25487.0
2019-06-13 15:30:00,72.12,72.37,72.1,72.33,102060.0,60.1946,60.4033,60.1779,60.3699,102060.0
2019-06-14 09:30:00,72.3,72.3,71.31,71.32,18223.0,60.3449,60.3449,59.5186,59.5269,18223.0
2019-06-14 10:00:00,71.36,72.05,71.35,71.93,30348.0,59.5603,60.1362,59.552,60.0361,30348.0
2019-06-14 10:30:00,71.92,72.37,71.78,72.32,31658.0,60.0277,60.4033,59.9109,60.3616,31658.0
2019-06-14 11:00:00,72.33,72.33,72.03,72.25,19978.0,60.3699,60.3699,60.1195,60.3031,19978.0
2019-06-14 11:30:00,72.27,72.37,72.16,72.3,19869.0,60.3198,60.4033,60.228,60.3449,19869.0
2019-06-14 12:00:00,72.29,72.3,72.1,72.21,20625.0,60.3365,60.3449,60.1779,60.2698,20625.0
2019-06-14 12:30:00,72.23,72.4,72.22,72.37,15529.0,60.2865,60.4283,60.2781,60.4033,15529.0
2019-06-14 13:00:00,72.38,72.51,72.36,72.44,19665.0,60.4117,60.5202,60.395,60.4617,19665.0
2019-06-14 13:30:00,72.44,72.48,72.39,72.41,16268.0,60.4617,60.4951,60.42,60.4367,16268.0
2019-06-14 14:00:00,72.41,72.67,72.41,72.59,15788.0,60.4367,60.6537,60.4367,60.5869,15788.0
2019-06-14 14:30:00,72.6,72.77,72.6,72.67,25623.0,60.5953,60.7372,60.5953,60.6537,25623.0
2019-06-14 15:00:00,72.67,72.9,72.66,72.84,28927.0,60.6537,60.8457,60.6454,60.7956,28927.0
2019-06-14 15:30:00,72.81,72.84,72.39,72.4,72541.0,60.7705,60.7956,60.42,60.4283,72541.0
2019-06-17 09:30:00,72.67,72.86,72.16,72.5,26397.0,60.6537,60.8123,60.228,60.5118,26397.0
2019-06-17 10:00:00,72.55,72.59,72.05,72.38,39089.0,60.5535,60.5869,60.1362,60.4117,39089.0
2019-06-17 10:30:00,72.41,72.44,72.08,72.15,15471.0,60.4367,60.4617,60.1613,60.2197,15471.0
2019-06-17 11:00:00,72.14,72.48,72.14,72.48,17189.0,60.2113,60.4951,60.2113,60.4951,17189.0
2019-06-17 11:30:00,72.45,72.67,72.39,72.64,15689.0,60.4701,60.6537,60.42,60.6287,15689.0
2019-06-17 12:00:00,72.65,72.68,72.5,72.52,16121.0,60.637,60.662,60.5118,60.5285,16121.0
2019-06-17 12:30:00,72.53,73.07,72.53,72.95,67986.0,60.5368,60.9876,60.5368,60.8874,67986.0
2019-06-17 13:00:00,72.96,73.05,72.89,72.91,14812.0,60.8957,60.9709,60.8373,60.854,14812.0
2019-06-17 13:30:00,72.9,72.99,72.8,72.88,13469.0,60.8457,60.9208,60.7622,60.829,13469.0
2019-06-17 14:00:00,72.9,73.05,72.9,72.93,14260.0,60.8457,60.9709,60.8457,60.8707,14260.0
2019-06-17 14:30:00,72.95,73.04,72.9,72.93,19854.0,60.8874,60.9625,60.8457,60.8707,19854.0
2019-06-17 15:00:00,72.92,72.95,72.73,72.84,39914.0,60.8624,60.8874,60.7038,60.7956,39914.0
2019-06-17 15:30:00,72.84,72.9,72.57,72.78,85334.0,60.7956,60.8457,60.5702,60.7455,85334.0
2019-06-18 09:30:00,73.4,75.06,73.14,74.76,40626.0,61.263,62.6485,61.046,62.3981,40626.0
2019-06-18 10:00:00,74.73,75.04,74.56,74.64,23351.0,62.3731,62.6318,62.2312,62.2979,23351.0
2019-06-18 10:30:00,74.67,74.91,74.67,74.85,15943.0,62.323,62.5233,62.323,62.4732,15943.0
2019-06-18 11:00:00,74.87,75.03,74.71,74.82,17928.0,62.4899,62.6235,62.3564,62.4482,17928.0
2019-06-18 11:30:00,74.81,74.83,74.44,74.59,24118.0,62.4398,62.4565,62.131,62.2562,24118.0
2019-06-18 12:00:00,74.56,74.74,74.52,74.71,14366.0,62.2312,62.3814,62.1978,62.3564,14366.0
2019-06-18 12:30:00,74.64,74.7,74.48,74.5,9717.0,62.2979,62.348,62.1644,62.1811,9717.0
2019-06-18 13:00:00,74.47,74.69,74.28,74.45,19223.0,62.1561,62.3397,61.9975,62.1394,19223.0
2019-06-18 13:30:00,74.47,74.55,74.33,74.44,6232.0,62.1561,62.2228,62.0392,62.131,6232.0
2019-06-18 14:00:00,74.41,74.67,74.34,74.63,45385.0,62.106,62.323,62.0476,62.2896,45385.0
2019-06-18 14:30:00,74.6,74.7,74.57,74.64,11776.0,62.2646,62.348,62.2395,62.2979,11776.0
2019-06-18 15:00:00,74.64,74.81,74.62,74.68,32065.0,62.2979,62.4398,62.2813,62.3313,32065.0
2019-06-18 15:30:00,74.68,74.69,74.53,74.64,75670.0,62.3313,62.3397,62.2061,62.2979,75670.0
2019-06-19 09:30:00,74.78,75.02,74.53,74.58,21950.0,62.4148,62.6151,62.2061,62.2479,21950.0
2019-06-19 10:00:00,74.58,74.71,74.41,74.44,24488.0,62.2479,62.3564,62.106,62.131,24488.0
2019-06-19 10:30:00,74.52,74.92,74.41,74.9,13615.0,62.1978,62.5316,62.106,62.515,13615.0
2019-06-19 11:00:00,74.97,75.02,74.83,75.02,7035.0,62.5734,62.6151,62.4565,62.6151,7035.0
2019-06-19 11:30:00,75.04,75.07,74.77,74.94,8749.0,62.6318,62.6568,62.4065,62.5483,8749.0
2019-06-19 12:00:00,74.89,75.05,74.83,74.96,14461.0,62.5066,62.6402,62.4565,62.565,14461.0
2019-06-19 12:30:00,74.92,74.93,74.64,74.64,6193.0,62.5316,62.54,62.2979,62.2979,6193.0
2019-06-19 13:00:00,74.67,74.67,74.51,74.64,13898.0,62.323,62.323,62.1894,62.2979,13898.0
2019-06-19 13:30:00,74.62,74.73,74.59,74.65,10681.0,62.2813,62.3731,62.2562,62.3063,10681.0
2019-06-19 14:00:00,74.68,75.14,74.59,74.69,36673.0,62.3313,62.7153,62.2562,62.3397,36673.0
2019-06-19 14:30:00,74.74,74.91,74.58,74.73,31524.0,62.3814,62.5233,62.2479,62.3731,31524.0
2019-06-19 15:00:00,74.74,74.95,74.74,74.95,24945.0,62.3814,62.5567,62.3814,62.5567,24945.0
2019-06-19 15:30:00,74.95,75.01,74.68,74.89,116476.0,62.5567,62.6068,62.3313,62.5066,116476.0
2019-06-20 09:30:00,75.68,75.73,74.9,75.52,21837.0,63.166,63.2077,62.515,63.0324,21837.0
2019-06-20 10:00:00,75.46,75.82,75.37,75.53,21699.0,62.9824,63.2828,62.9072,63.0408,21699.0
2019-06-20 10:30:00,75.43,75.53,75.16,75.38,23542.0,62.9573,63.0408,62.732,62.9156,23542.0
2019-06-20 11:00:00,75.42,75.48,75.08,75.25,32775.0,62.949,62.9991,62.6652,62.8071,32775.0
2019-06-20 11:30:00,75.26,75.35,75.13,75.19,104373.0,62.8154,62.8905,62.7069,62.757,104373.0
2019-06-20 12:00:00,75.16,75.31,75.01,75.26,18934.0,62.732,62.8572,62.6068,62.8154,18934.0
2019-06-20 12:30:00,75.28,75.38,75.15,75.33,28874.0,62.8321,62.9156,62.7236,62.8739,28874.0
2019-06-20 13:00:00,75.33,75.45,75.29,75.4,31978.0,62.8739,62.974,62.8405,62.9323,31978.0
2019-06-20 13:30:00,75.4,75.41,75.17,75.23,76622.0,62.9323,62.9406,62.7403,62.7904,76622.0
2019-06-20 14:00:00,75.23,75.32,75.19,75.26,82602.0,62.7904,62.8655,62.757,62.8154,82602.0
2019-06-20 14:30:00,75.25,75.32,75.23,75.32,26264.0,62.8071,62.8655,62.7904,62.8655,26264.0
2019-06-20 15:00:00,75.33,75.33,75.19,75.2,75029.0,62.8739,62.8739,62.757,62.7654,75029.0
2019-06-20 15:30:00,75.19,75.34,75.17,75.26,100104.0,62.757,62.8822,62.7403,62.8154,100104.0
2019-06-21 09:30:00,74.9,75.26,74.54,74.96,61071.0,62.515,62.8154,62.2145,62.565,61071.0
2019-06-21 10:00:00,74.9,75.11,74.76,75.05,10519.0,62.515,62.6902,62.3981,62.6402,10519.0
2019-06-21 10:30:00,75.01,75.27,74.92,75.05,19117.0,62.6068,62.8238,62.5316,62.6402,19117.0
2019-06-21 11:00:00,75.05,75.3,75.05,75.19,35877.0,62.6402,62.8488,62.6402,62.757,35877.0
2019-06-21 11:30:00,75.13,75.17,74.82,74.9,12905.0,62.7069,62.7403,62.4482,62.515,12905.0
2019-06-21 12:00:00,74.92,75.02,74.87,74.93,5186.0,62.5316,62.6151,62.4899,62.54,5186.0
2019-06-21 12:30:00,74.95,75.0,74.8,74.81,7852.0,62.5567,62.5984,62.4315,62.4398,7852.0
2019-06-21 13:00:00,74.8,74.86,74.58,74.64,10378.0,62.4315,62.4816,62.2479,62.2979,10378.0
2019-06-21 13:30:00,74.66,74.74,74.56,74.64,8327.0,62.3146,62.3814,62.2312,62.2979,8327.0
2019-06-21 14:00:00,74.64,74.68,74.6,74.66,7325.0,62.2979,62.3313,62.2646,62.3146,7325.0
2019-06-21 14:30:00,74.63,74.66,74.53,74.59,8005.0,62.2896,62.3146,62.2061,62.2562,8005.0
2019-06-21 15:00:00,74.61,74.84,74.59,74.77,12552.0,62.2729,62.4649,62.2562,62.4065,12552.0
2019-06-21 15:30:00,74.76,74.92,74.57,74.74,65818.0,62.3981,62.5316,62.2395,62.3814,65818.0
2019-06-24 09:30:00,76.3,76.72,75.75,76.45,64597.0,63.6835,64.034,63.2244,63.8087,64597.0
2019-06-24 10:00:00,76.45,76.66,76.39,76.61,68268.0,63.8087,63.9839,63.7586,63.9422,68268.0
2019-06-24 10:30:00,76.62,76.7,76.41,76.47,61352.0,63.9505,64.0173,63.7753,63.8254,61352.0
2019-06-24 11:00:00,76.47,76.7,76.47,76.7,34481.0,63.8254,64.0173,63.8254,64.0173,34481.0
2019-06-24 11:30:00,76.68,76.91,76.66,76.72,38400.0,64.0006,64.1926,63.9839,64.034,38400.0
2019-06-24 12:00:00,76.72,76.95,76.61,76.91,24699.0,64.034,64.226,63.9422,64.1926,24699.0
2019-06-24 12:30:00,76.91,76.94,76.65,76.69,22515.0,64.1926,64.2176,63.9756,64.009,22515.0
2019-06-24 13:00:00,76.71,76.8,76.64,76.68,16761.0,64.0257,64.1008,63.9672,64.0006,16761.0
2019-06-24 13:30:00,76.69,76.74,76.6,76.69,19490.0,64.009,64.0507,63.9339,64.009,19490.0
2019-06-24 14:00:00,76.69,76.69,76.55,76.6,23250.0,64.009,64.009,63.8921,63.9339,23250.0
2019-06-24 14:30:00,76.59,76.7,76.56,76.6,26822.0,63.9255,64.0173,63.9005,63.9339,26822.0
2019-06-24 15:00:00,76.61,76.65,76.58,76.6,32708.0,63.9422,63.9756,63.9172,63.9339,32708.0
2019-06-24 15:30:00,76.62,76.65,76.5,76.51,81970.0,63.9505,63.9756,63.8504,63.8587,81970.0
2019-06-25 09:30:00,77.4,77.4,76.38,76.91,27532.0,64.6016,64.6016,63.7502,64.1926,27532.0
2019-06-25 10:00:00,76.91,76.98,76.65,76.83,33822.0,64.1926,64.251,63.9756,64.1258,33822.0
2019-06-25 10:30:00,76.84,76.89,76.67,76.8,25880.0,64.1342,64.1759,63.9923,64.1008,25880.0
2019-06-25 11:00:00,76.82,77.05,76.82,76.97,22575.0,64.1175,64.3094,64.1175,64.2427,22575.0
2019-06-25 11:30:00,76.99,77.05,76.97,77.04,24617.0,64.2594,64.3094,64.2427,64.3011,24617.0
2019-06-25 12:00:00,77.02,77.05,76.95,77.05,26017.0,64.2844,64.3094,64.226,64.3094,26017.0
2019-06-25 12:30:00,77.04,77.2,76.95,77.12,39612.0,64.3011,64.4346,64.226,64.3679,39612.0
2019-06-25 13:00:00,77.12,77.16,77.01,77.15,48185.0,64.3679,64.4013,64.2761,64.3929,48185.0
2019-06-25 13:30:00,77.15,77.18,77.09,77.14,32455.0,64.3929,64.4179,64.3428,64.3846,32455.0
2019-06-25 14:00:00,77.14,77.2,76.97,77.0,46702.0,64.3846,64.4346,64.2427,64.2677,46702.0
2019-06-25 14:30:00,77.0,77.0,76.62,76.89,28092.0,64.2677,64.2677,63.9505,64.1759,28092.0
2019-06-25 15:00:00,76.89,77.02,76.84,76.96,28882.0,64.1759,64.2844,64.1342,64.2343,28882.0
2019-06-25 15:30:00,76.97,77.02,76.77,76.83,92825.0,64.2427,64.2844,64.0757,64.1258,92825.0
2019-06-26 09:30:00,77.26,78.32,76.88,77.8,104853.0,64.4847,65.3694,64.1676,64.9354,104853.0
2019-06-26 10:00:00,77.79,77.79,77.52,77.6,24726.0,64.9271,64.9271,64.7017,64.7685,24726.0
2019-06-26 10:30:00,77.61,77.85,77.58,77.81,30102.0,64.7768,64.9772,64.7518,64.9438,30102.0
2019-06-26 11:00:00,77.84,77.98,77.75,77.77,29062.0,64.9688,65.0857,64.8937,64.9104,29062.0
2019-06-26 11:30:00,77.77,77.78,77.58,77.59,26648.0,64.9104,64.9187,64.7518,64.7602,26648.0
2019-06-26 12:00:00,77.6,77.75,77.52,77.74,23695.0,64.7685,64.8937,64.7017,64.8854,23695.0
2019-06-26 12:30:00,77.74,77.94,77.68,77.89,25684.0,64.8854,65.0523,64.8353,65.0105,25684.0
2019-06-26 13:00:00,77.9,77.94,77.7,77.85,21130.0,65.0189,65.0523,64.852,64.9772,21130.0
2019-06-26 13:30:00,77.84,77.89,77.75,77.79,18535.0,64.9688,65.0105,64.8937,64.9271,18535.0
2019-06-26 14:00:00,77.8,77.86,77.77,77.85,23765.0,64.9354,64.9855,64.9104,64.9772,23765.0
2019-06-26 14:30:00,77.86,77.88,77.66,77.67,25390.0,64.9855,65.0022,64.8186,64.8269,25390.0
2019-06-26 15:00:00,77.65,77.74,77.59,77.62,28519.0,64.8102,64.8854,64.7602,64.7852,28519.0
2019-06-26 15:30:00,77.61,77.71,77.43,77.5,112619.0,64.7768,64.8603,64.6266,64.685,112619.0
2019-06-27 09:30:00,77.75,78.09,77.58,77.84,20581.0,64.8937,65.1775,64.7518,64.9688,20581.0
2019-06-27 10:00:00,77.78,77.8,77.26,77.55,11987.0,64.9187,64.9354,64.4847,64.7268,11987.0
2019-06-27 10:30:00,77.56,77.63,77.41,77.48,6089.0,64.7351,64.7935,64.6099,64.6683,6089.0
2019-06-27 11:00:00,77.48,77.51,77.03,77.09,16905.0,64.6683,64.6934,64.2928,64.3428,16905.0
2019-06-27 11:30:00,77.06,77.43,77.04,77.38,9175.0,64.3178,64.6266,64.3011,64.5849,9175.0
2019-06-27 12:00:00,77.42,77.79,77.42,77.77,9072.0,64.6183,64.9271,64.6183,64.9104,9072.0
2019-06-27 12:30:00,77.78,77.93,77.75,77.92,13173.0,64.9187,65.0439,64.8937,65.0356,13173.0
2019-06-27 13:00:00,77.91,77.91,77.63,77.71,8046.0,65.0272,65.0272,64.7935,64.8603,8046.0
2019-06-27 13:30:00,77.71,77.83,77.69,77.71,10424.0,64.8603,64.9605,64.8436,64.8603,10424.0
2019-06-27 14:00:00,77.73,77.85,77.64,77.76,18837.0,64.877,64.9772,64.8019,64.902,18837.0
2019-06-27 14:30:00,77.81,77.97,77.79,77.93,39408.0,64.9438,65.0773,64.9271,65.0439,39408.0
2019-06-27 15:00:00,77.93,77.96,77.9,77.95,40334.0,65.0439,65.069,65.0189,65.0606,40334.0
2019-06-27 15:30:00,77.95,78.03,77.82,77.85,119450.0,65.0606,65.1274,64.9521,64.9772,119450.0
2019-06-28 09:30:00,77.75,78.45,77.55,78.12,20330.0,64.8937,65.4779,64.7268,65.2025,20330.0
2019-06-28 10:00:00,78.1,78.34,78.04,78.27,9297.0,65.1858,65.3861,65.1357,65.3277,9297.0
2019-06-28 10:30:00,78.32,78.33,78.1,78.11,13382.0,65.3694,65.3778,65.1858,65.1942,13382.0
2019-06-28 11:00:00,78.14,78.32,78.12,78.23,9785.0,65.2192,65.3694,65.2025,65.2943,9785.0
2019-06-28 11:30:00,78.21,78.37,78.15,78.28,13239.0,65.2776,65.4112,65.2276,65.3361,13239.0
2019-06-28 12:00:00,78.29,78.42,77.95,78.24,21627.0,65.3444,65.4529,65.0606,65.3027,21627.0
2019-06-28 12:30:00,78.28,78.35,78.06,78.06,13873.0,65.3361,65.3945,65.1524,65.1524,13873.0
2019-06-28 13:00:00,78.09,78.14,77.86,78.06,13210.0,65.1775,65.2192,64.9855,65.1524,13210.0
2019-06-28 13:30:00,78.02,78.16,77.89,77.94,16599.0,65.1191,65.2359,65.0105,65.0523,16599.0
2019-06-28 14:00:00,77.92,77.97,77.82,77.84,29951.0,65.0356,65.0773,64.9521,64.9688,29951.0
2019-06-28 14:30:00,77.85,78.04,77.82,77.85,30281.0,64.9772,65.1357,64.9521,64.9772,30281.0
2019-06-28 15:00:00,77.85,77.95,77.76,77.81,30084.0,64.9772,65.0606,64.902,64.9438,30084.0
2019-06-28 15:30:00,77.81,77.85,77.49,77.56,112382.0,64.9438,64.9772,64.6767,64.7351,112382.0
2019-07-01 09:30:00,78.75,79.0,77.4,77.84,56715.0,65.7283,65.937,64.6016,64.9688,56715.0
2019-07-01 10:00:00,77.84,78.15,77.53,77.56,15481.0,64.9688,65.2276,64.7101,64.7351,15481.0
2019-07-01 10:30:00,77.56,77.61,77.31,77.35,12337.0,64.7351,64.7768,64.5265,64.5598,12337.0
2019-07-01 11:00:00,77.37,77.37,77.01,77.23,17353.0,64.5765,64.5765,64.2761,64.4597,17353.0
2019-07-01 11:30:00,77.26,77.35,77.09,77.19,14701.0,64.4847,64.5598,64.3428,64.4263,14701.0
2019-07-01 12:00:00,77.19,77.27,77.04,77.11,16646.0,64.4263,64.4931,64.3011,64.3595,16646.0
2019-07-01 12:30:00,77.08,77.12,77.05,77.1,9830.0,64.3345,64.3679,64.3094,64.3512,9830.0
2019-07-01 13:00:00,77.1,77.13,76.88,76.92,16865.0,64.3512,64.3762,64.1676,64.2009,16865.0
2019-07-01 13:30:00,76.95,76.96,76.67,76.8,15400.0,64.226,64.2343,63.9923,64.1008,15400.0
2019-07-01 14:00:00,76.79,76.92,76.72,76.86,14728.0,64.0924,64.2009,64.034,64.1509,14728.0
2019-07-01 14:30:00,76.84,77.25,76.84,77.19,9963.0,64.1342,64.4764,64.1342,64.4263,9963.0
2019-07-01 15:00:00,77.17,77.45,77.17,77.44,16217.0,64.4096,64.6433,64.4096,64.635,16217.0
2019-07-01 15:30:00,77.42,77.64,77.41,77.64,55949.0,64.6183,64.8019,64.6099,64.8019,55949.0
2019-07-02 09:30:00,77.32,77.69,77.11,77.37,18404.0,64.5348,64.8436,64.3595,64.5765,18404.0
2019-07-02 10:00:00,77.48,77.78,77.48,77.68,10564.0,64.6683,64.9187,64.6683,64.8353,10564.0
2019-07-02 10:30:00,77.72,77.8,77.51,77.7,13014.0,64.8687,64.9354,64.6934,64.852,13014.0
2019-07-02 11:00:00,77.7,77.76,77.56,77.62,16474.0,64.852,64.902,64.7351,64.7852,16474.0
2019-07-02 11:30:00,77.62,77.63,77.48,77.57,15157.0,64.7852,64.7935,64.6683,64.7435,15157.0
2019-07-02 12:00:00,77.57,77.75,77.42,77.65,17840.0,64.7435,64.8937,64.6183,64.8102,17840.0
2019-07-02 12:30:00,77.65,77.81,77.58,77.65,14489.0,64.8102,64.9438,64.7518,64.8102,14489.0
2019-07-02 13:00:00,77.66,77.76,77.57,77.58,7750.0,64.8186,64.902,64.7435,64.7518,7750.0
2019-07-02 13:30:00,77.58,77.64,77.5,77.59,7613.0,64.7518,64.8019,64.685,64.7602,7613.0
2019-07-02 14:00:00,77.57,77.67,77.4,77.54,15914.0,64.7435,64.8269,64.6016,64.7184,15914.0
2019-07-02 14:30:00,77.54,77.6,77.34,77.38,12514.0,64.7184,64.7685,64.5515,64.5849,12514.0
2019-07-02 15:00:00,77.4,77.57,77.32,77.41,22163.0,64.6016,64.7435,64.5348,64.6099,22163.0
2019-07-02 15:30:00,77.4,77.69,77.39,77.69,53120.0,64.6016,64.8436,64.5932,64.8436,53120.0
2019-07-03 09:30:00,78.06,78.1,77.69,77.96,46853.0,65.1524,65.1858,64.8436,65.069,46853.0
2019-07-03 10:00:00,77.92,78.2,77.86,78.02,16415.0,65.0356,65.2693,64.9855,65.1191,16415.0
2019-07-03 10:30:00,77.92,78.0,77.65,77.65,24790.0,65.0356,65.1024,64.8102,64.8102,24790.0
2019-07-03 11:00:00,77.63,77.69,77.37,77.6,18432.0,64.7935,64.8436,64.5765,64.7685,18432.0
2019-07-03 11:30:00,77.58,77.81,77.52,77.62,9010.0,64.7518,64.9438,64.7017,64.7852,9010.0
2019-07-03 12:00:00,77.61,77.95,77.6,77.91,11742.0,64.7768,65.0606,64.7685,65.0272,11742.0
2019-07-03 12:30:00,77.91,78.49,77.91,78.48,23597.0,65.0272,65.5113,65.0272,65.503,23597.0
2019-07-05 09:30:00,77.7,77.8,77.26,77.62,23155.0,64.852,64.9354,64.4847,64.7852,23155.0
2019-07-05 10:00:00,77.56,77.64,77.18,77.26,8555.0,64.7351,64.8019,64.4179,64.4847,8555.0
2019-07-05 10:30:00,77.27,77.29,76.98,77.27,12831.0,64.4931,64.5098,64.251,64.4931,12831.0
2019-07-05 11:00:00,77.27,77.65,77.24,77.5,14021.0,64.4931,64.8102,64.468,64.685,14021.0
2019-07-05 11:30:00,77.47,77.61,77.25,77.39,12949.0,64.66,64.7768,64.4764,64.5932,12949.0
2019-07-05 12:00:00,77.39,77.4,77.21,77.32,11489.0,64.5932,64.6016,64.443,64.5348,11489.0
2019-07-05 12:30:00,77.32,77.42,77.27,77.27,10958.0,64.5348,64.6183,64.4931,64.4931,10958.0
2019-07-05 13:00:00,77.3,77.44,77.19,77.22,10994.0,64.5181,64.635,64.4263,64.4513,10994.0
2019-07-05 13:30:00,77.23,77.36,77.22,77.25,10614.0,64.4597,64.5682,64.4513,64.4764,10614.0
2019-07-05 14:00:00,77.27,77.32,77.17,77.18,9313.0,64.4931,64.5348,64.4096,64.4179,9313.0
2019-07-05 14:30:00,77.19,77.5,77.17,77.47,14060.0,64.4263,64.685,64.4096,64.66,14060.0
2019-07-05 15:00:00,77.46,77.6,77.29,77.6,21914.0,64.6516,64.7685,64.5098,64.7685,21914.0
2019-07-05 15:30:00,77.62,77.67,77.47,77.62,53450.0,64.7852,64.8269,64.66,64.7852,53450.0
2019-07-08 09:30:00,77.45,77.6,76.87,77.16,29231.0,64.6433,64.7685,64.1592,64.4013,29231.0
2019-07-08 10:00:00,77.23,77.79,77.23,77.52,15627.0,64.4597,64.9271,64.4597,64.7017,15627.0
2019-07-08 10:30:00,77.51,77.65,77.36,77.4,24184.0,64.6934,64.8102,64.5682,64.6016,24184.0
2019-07-08 11:00:00,77.36,77.69,77.35,77.52,12865.0,64.5682,64.8436,64.5598,64.7017,12865.0
2019-07-08 11:30:00,77.49,77.61,77.4,77.4,17416.0,64.6767,64.7768,64.6016,64.6016,17416.0
2019-07-08 12:00:00,77.38,77.39,76.93,77.01,27049.0,64.5849,64.5932,64.2093,64.2761,27049.0
2019-07-08 12:30:00,77.06,77.13,76.98,77.05,10637.0,64.3178,64.3762,64.251,64.3094,10637.0
2019-07-08 13:00:00,77.06,77.13,77.01,77.03,11341.0,64.3178,64.3762,64.2761,64.2928,11341.0
2019-07-08 13:30:00,77.05,77.11,76.92,76.99,12702.0,64.3094,64.3595,64.2009,64.2594,12702.0
2019-07-08 14:00:00,77.0,77.11,76.96,77.0,13525.0,64.2677,64.3595,64.2343,64.2677,13525.0
2019-07-08 14:30:00,77.02,77.05,76.87,76.91,13613.0,64.2844,64.3094,64.1592,64.1926,13613.0
2019-07-08 15:00:00,76.91,77.02,76.87,77.0,16869.0,64.1926,64.2844,64.1592,64.2677,16869.0
2019-07-08 15:30:00,77.0,77.08,76.97,77.01,60394.0,64.2677,64.3345,64.2427,64.2761,60394.0
2019-07-09 09:30:00,76.33,76.6,76.0,76.23,39897.0,63.7085,63.9339,63.4331,63.625,39897.0
2019-07-09 10:00:00,76.26,76.3,75.64,75.85,21822.0,63.6501,63.6835,63.1326,63.3079,21822.0
2019-07-09 10:30:00,75.84,75.89,75.68,75.73,57151.0,63.2995,63.3413,63.166,63.2077,57151.0
2019-07-09 11:00:00,75.73,76.4,75.67,76.1,41876.0,63.2077,63.7669,63.1576,63.5165,41876.0
2019-07-09 11:30:00,76.17,76.53,76.17,76.5,14437.0,63.575,63.8754,63.575,63.8504,14437.0
2019-07-09 12:00:00,76.49,76.53,76.38,76.52,12900.0,63.842,63.8754,63.7502,63.8671,12900.0
2019-07-09 12:30:00,76.54,76.56,76.46,76.54,10118.0,63.8838,63.9005,63.817,63.8838,10118.0
2019-07-09 13:00:00,76.53,76.54,76.37,76.47,15291.0,63.8754,63.8838,63.7419,63.8254,15291.0
2019-07-09 13:30:00,76.49,76.58,76.4,76.43,9276.0,63.842,63.9172,63.7669,63.792,9276.0
2019-07-09 14:00:00,76.45,76.52,76.29,76.4,10500.0,63.8087,63.8671,63.6751,63.7669,10500.0
2019-07-09 14:30:00,76.4,76.56,76.37,76.52,12812.0,63.7669,63.9005,63.7419,63.8671,12812.0
2019-07-09 15:00:00,76.51,76.57,76.43,76.55,11877.0,63.8587,63.9088,63.792,63.8921,11877.0
2019-07-09 15:30:00,76.55,76.61,76.32,76.45,135070.0,63.8921,63.9422,63.7002,63.8087,135070.0
2019-07-10 09:30:00,75.52,76.9,75.48,76.38,66284.0,63.0324,64.1842,62.9991,63.7502,66284.0
2019-07-10 10:00:00,76.38,76.41,75.84,76.05,18420.0,63.7502,63.7753,63.2995,63.4748,18420.0
2019-07-10 10:30:00,76.08,76.21,76.01,76.01,12219.0,63.4998,63.6083,63.4414,63.4414,12219.0
2019-07-10 11:00:00,76.03,76.18,75.98,76.01,11750.0,63.4581,63.5833,63.4164,63.4414,11750.0
2019-07-10 11:30:00,76.01,76.15,75.94,75.96,17095.0,63.4414,63.5583,63.383,63.3997,17095.0
2019-07-10 12:00:00,75.97,76.11,75.97,76.05,9554.0,63.408,63.5249,63.408,63.4748,9554.0
2019-07-10 12:30:00,76.06,76.08,75.99,75.99,10528.0,63.4831,63.4998,63.4247,63.4247,10528.0
2019-07-10 13:00:00,76.01,76.01,75.82,75.83,9619.0,63.4414,63.4414,63.2828,63.2912,9619.0
2019-07-10 13:30:00,75.86,75.89,75.76,75.8,8140.0,63.3162,63.3413,63.2328,63.2661,8140.0
2019-07-10 14:00:00,75.82,75.86,75.7,75.74,17100.0,63.2828,63.3162,63.1827,63.2161,17100.0
2019-07-10 14:30:00,75.71,75.76,75.69,75.69,10243.0,63.191,63.2328,63.1743,63.1743,10243.0
2019-07-10 15:00:00,75.7,75.75,75.43,75.46,34976.0,63.1827,63.2244,62.9573,62.9824,34976.0
2019-07-10 15:30:00,75.43,75.5,75.15,75.17,123350.0,62.9573,63.0157,62.7236,62.7403,123350.0
2019-07-11 09:30:00,75.15,75.84,75.15,75.37,63922.0,62.7236,63.2995,62.7236,62.9072,63922.0
2019-07-11 10:00:00,75.42,75.63,75.15,75.18,77265.0,62.949,63.1242,62.7236,62.7487,77265.0
2019-07-11 10:30:00,75.19,75.21,75.03,75.06,19719.0,62.757,62.7737,62.6235,62.6485,19719.0
2019-07-11 11:00:00,75.04,75.3,74.95,75.23,29671.0,62.6318,62.8488,62.5567,62.7904,29671.0
2019-07-11 11:30:00,75.23,75.64,75.22,75.63,16956.0,62.7904,63.1326,62.782,63.1242,16956.0
2019-07-11 12:00:00,75.62,75.62,75.23,75.29,43930.0,63.1159,63.1159,62.7904,62.8405,43930.0
2019-07-11 12:30:00,75.28,75.4,75.21,75.3,17148.0,62.8321,62.9323,62.7737,62.8488,17148.0
2019-07-11 13:00:00,75.29,75.31,74.82,74.86,15479.0,62.8405,62.8572,62.4482,62.4816,15479.0
2019-07-11 13:30:00,74.9,75.0,74.79,74.95,18881.0,62.515,62.5984,62.4231,62.5567,18881.0
2019-07-11 14:00:00,74.95,74.97,74.86,74.97,19293.0,62.5567,62.5734,62.4816,62.5734,19293.0
2019-07-11 14:30:00,74.97,75.41,74.96,75.18,40245.0,62.5734,62.9406,62.565,62.7487,40245.0
2019-07-11 15:00:00,75.19,75.41,75.17,75.3,30764.0,62.757,62.9406,62.7403,62.8488,30764.0
2019-07-11 15:30:00,75.34,75.5,75.1,75.36,166465.0,62.8822,63.0157,62.6819,62.8989,166465.0
2019-07-12 09:30:00,76.15,77.2,75.58,77.1,45129.0,63.5583,64.4346,63.0825,64.3512,45129.0
2019-07-12 10:00:00,77.02,77.29,76.9,77.21,50980.0,64.2844,64.5098,64.1842,64.443,50980.0
2019-07-12 10:30:00,77.24,77.52,77.1,77.14,55397.0,64.468,64.7017,64.3512,64.3846,55397.0
2019-07-12 11:00:00,77.13,77.13,76.79,76.91,12437.0,64.3762,64.3762,64.0924,64.1926,12437.0
2019-07-12 11:30:00,76.94,77.07,76.87,77.05,11243.0,64.2176,64.3261,64.1592,64.3094,11243.0
2019-07-12 12:00:00,77.04,77.09,76.95,76.97,9611.0,64.3011,64.3428,64.226,64.2427,9611.0
2019-07-12 12:30:00,76.99,77.0,76.9,76.92,13038.0,64.2594,64.2677,64.1842,64.2009,13038.0
2019-07-12 13:00:00,76.94,76.96,76.8,76.8,15557.0,64.2176,64.2343,64.1008,64.1008,15557.0
2019-07-12 13:30:00,76.8,76.8,76.58,76.58,22605.0,64.1008,64.1008,63.9172,63.9172,22605.0
2019-07-12 14:00:00,76.6,76.83,76.55,76.78,16853.0,63.9339,64.1258,63.8921,64.0841,16853.0
2019-07-12 14:30:00,76.77,77.15,76.76,77.14,24547.0,64.0757,64.3929,64.0674,64.3846,24547.0
2019-07-12 15:00:00,77.12,77.42,77.11,77.39,22414.0,64.3679,64.6183,64.3595,64.5932,22414.0
2019-07-12 15:30:00,77.39,77.68,77.39,77.62,72026.0,64.5932,64.8353,64.5932,64.7852,72026.0
2019-07-15 09:30:00,77.14,77.46,76.73,76.84,121020.0,64.3846,64.6516,64.0424,64.1342,121020.0
2019-07-15 10:00:00,76.83,77.02,76.75,76.88,14594.0,64.1258,64.2844,64.0591,64.1676,14594.0
2019-07-15 10:30:00,76.92,77.05,76.82,76.82,11394.0,64.2009,64.3094,64.1175,64.1175,11394.0
2019-07-15 11:00:00,76.78,76.82,76.6,76.79,8228.0,64.0841,64.1175,63.9339,64.0924,8228.0
2019-07-15 11:30:00,76.79,76.93,76.72,76.81,10891.0,64.0924,64.2093,64.034,64.1091,10891.0
2019-07-15 12:00:00,76.83,76.85,76.57,76.71,12220.0,64.1258,64.1425,63.9088,64.0257,12220.0
2019-07-15 12:30:00,76.72,76.82,76.68,76.76,9090.0,64.034,64.1175,64.0006,64.0674,9090.0
2019-07-15 13:00:00,76.77,76.8,76.72,76.78,21747.0,64.0757,64.1008,64.034,64.0841,21747.0
2019-07-15 13:30:00,76.8,77.05,76.73,77.02,76730.0,64.1008,64.3094,64.0424,64.2844,76730.0
2019-07-15 14:00:00,77.02,77.11,76.9,77.06,21785.0,64.2844,64.3595,64.1842,64.3178,21785.0
2019-07-15 14:30:00,77.05,77.22,77.02,77.22,16063.0,64.3094,64.4513,64.2844,64.4513,16063.0
2019-07-15 15:00:00,77.22,77.29,77.17,77.25,29597.0,64.4513,64.5098,64.4096,64.4764,29597.0
2019-07-15 15:30:00,77.26,77.34,77.14,77.16,83521.0,64.4847,64.5515,64.3846,64.4013,83521.0
2019-07-16 09:30:00,76.9,77.09,76.62,76.82,36720.0,64.1842,64.3428,63.9505,64.1175,36720.0
2019-07-16 10:00:00,76.86,77.06,76.81,76.93,40482.0,64.1509,64.3178,64.1091,64.2093,40482.0
2019-07-16 10:30:00,76.93,77.0,76.74,76.99,33481.0,64.2093,64.2677,64.0507,64.2594,33481.0
2019-07-16 11:00:00,76.98,77.43,76.97,77.19,30828.0,64.251,64.6266,64.2427,64.4263,30828.0
2019-07-16 11:30:00,77.22,77.25,77.16,77.17,13552.0,64.4513,64.4764,64.4013,64.4096,13552.0
2019-07-16 12:00:00,77.15,77.22,76.76,76.92,19306.0,64.3929,64.4513,64.0674,64.2009,19306.0
2019-07-16 12:30:00,76.92,77.02,76.83,76.87,17801.0,64.2009,64.2844,64.1258,64.1592,17801.0
2019-07-16 13:00:00,76.88,77.23,76.88,77.19,16928.0,64.1676,64.4597,64.1676,64.4263,16928.0
2019-07-16 13:30:00,77.18,77.2,77.08,77.16,18564.0,64.4179,64.4346,64.3345,64.4013,18564.0
2019-07-16 14:00:00,77.18,77.26,77.11,77.21,16927.0,64.4179,64.4847,64.3595,64.443,16927.0
2019-07-16 14:30:00,77.2,77.51,77.19,77.5,42503.0,64.4346,64.6934,64.4263,64.685,42503.0
2019-07-16 15:00:00,77.49,77.59,77.47,77.5,31303.0,64.6767,64.7602,64.66,64.685,31303.0
2019-07-16 15:30:00,77.51,77.67,77.47,77.62,111947.0,64.6934,64.8269,64.66,64.7852,111947.0
2019-07-17 09:30:00,76.86,77.24,76.24,76.35,64009.0,64.1509,64.468,63.6334,63.7252,64009.0
2019-07-17 10:00:00,76.42,76.45,76.07,76.2,25612.0,63.7836,63.8087,63.4915,63.6,25612.0
2019-07-17 10:30:00,76.18,76.19,75.56,75.87,22424.0,63.5833,63.5916,63.0658,63.3246,22424.0
2019-07-17 11:00:00,75.86,76.24,75.85,76.0,41405.0,63.3162,63.6334,63.3079,63.4331,41405.0
2019-07-17 11:30:00,76.01,76.13,75.96,75.97,13082.0,63.4414,63.5416,63.3997,63.408,13082.0
2019-07-17 12:00:00,75.95,75.96,75.66,75.7,12852.0,63.3913,63.3997,63.1493,63.1827,12852.0
2019-07-17 12:30:00,75.69,75.69,75.55,75.64,9116.0,63.1743,63.1743,63.0575,63.1326,9116.0
2019-07-17 13:00:00,75.64,75.8,75.59,75.69,11395.0,63.1326,63.2661,63.0909,63.1743,11395.0
2019-07-17 13:30:00,75.69,75.71,75.59,75.66,11731.0,63.1743,63.191,63.0909,63.1493,11731.0
2019-07-17 14:00:00,75.67,75.78,75.57,75.77,20042.0,63.1576,63.2494,63.0742,63.2411,20042.0
2019-07-17 14:30:00,75.78,75.8,75.56,75.59,14066.0,63.2494,63.2661,63.0658,63.0909,14066.0
2019-07-17 15:00:00,75.58,75.84,75.46,75.7,35944.0,63.0825,63.2995,62.9824,63.1827,35944.0
2019-07-17 15:30:00,75.71,76.02,75.71,75.79,174820.0,63.191,63.4498,63.191,63.2578,174820.0
2019-07-18 09:30:00,75.26,75.28,74.44,75.21,19453.0,62.8154,62.8321,62.131,62.7737,19453.0
2019-07-18 10:00:00,75.22,75.66,75.07,75.36,17554.0,62.782,63.1493,62.6568,62.8989,17554.0
2019-07-18 10:30:00,75.34,75.58,75.32,75.36,13334.0,62.8822,63.0825,62.8655,62.8989,13334.0
2019-07-18 11:00:00,75.43,75.49,75.12,75.12,37068.0,62.9573,63.0074,62.6986,62.6986,37068.0
2019-07-18 11:30:00,75.17,75.27,75.0,75.19,15970.0,62.7403,62.8238,62.5984,62.757,15970.0
2019-07-18 12:00:00,75.19,75.43,75.14,75.3,54211.0,62.757,62.9573,62.7153,62.8488,54211.0
2019-07-18 12:30:00,75.31,75.54,75.26,75.45,21037.0,62.8572,63.0491,62.8154,62.974,21037.0
2019-07-18 13:00:00,75.48,75.48,75.3,75.36,5852.0,62.9991,62.9991,62.8488,62.8989,5852.0
2019-07-18 13:30:00,75.38,75.38,75.19,75.23,7139.0,62.9156,62.9156,62.757,62.7904,7139.0
2019-07-18 14:00:00,75.22,75.53,75.22,75.53,25516.0,62.782,63.0408,62.782,63.0408,25516.0
2019-07-18 14:30:00,75.56,75.61,75.51,75.61,16979.0,63.0658,63.1076,63.0241,63.1076,16979.0
2019-07-18 15:00:00,75.63,75.74,75.54,75.65,22170.0,63.1242,63.2161,63.0491,63.1409,22170.0
2019-07-18 15:30:00,75.65,75.76,75.42,75.44,97217.0,63.1409,63.2328,62.949,62.9657,97217.0
2019-07-19 09:30:00,75.95,76.34,75.47,75.77,26604.0,63.3913,63.7168,62.9907,63.2411,26604.0
2019-07-19 10:00:00,75.83,75.93,75.65,75.77,7357.0,63.2912,63.3746,63.1409,63.2411,7357.0
2019-07-19 10:30:00,75.83,75.89,75.66,75.77,7068.0,63.2912,63.3413,63.1493,63.2411,7068.0
2019-07-19 11:00:00,75.81,75.99,75.81,75.92,6797.0,63.2745,63.4247,63.2745,63.3663,6797.0
2019-07-19 11:30:00,75.86,75.91,75.66,75.81,7689.0,63.3162,63.3579,63.1493,63.2745,7689.0
2019-07-19 12:00:00,75.86,76.38,75.86,76.3,25137.0,63.3162,63.7502,63.3162,63.6835,25137.0
2019-07-19 12:30:00,76.28,76.3,76.11,76.2,14675.0,63.6668,63.6835,63.5249,63.6,14675.0
2019-07-19 13:00:00,76.2,76.24,76.09,76.24,11150.0,63.6,63.6334,63.5082,63.6334,11150.0
2019-07-19 13:30:00,76.22,76.33,76.13,76.26,23881.0,63.6167,63.7085,63.5416,63.6501,23881.0
2019-07-19 14:00:00,76.29,76.3,76.07,76.12,11721.0,63.6751,63.6835,63.4915,63.5332,11721.0
2019-07-19 14:30:00,76.12,76.12,75.9,76.0,7849.0,63.5332,63.5332,63.3496,63.4331,7849.0
2019-07-19 15:00:00,76.01,76.12,75.81,76.03,34913.0,63.4414,63.5332,63.2745,63.4581,34913.0
2019-07-19 15:30:00,76.06,76.21,75.73,75.73,63306.0,63.4831,63.6083,63.2077,63.2077,63306.0
2019-07-22 09:30:00,75.9,76.4,75.72,75.95,47244.0,63.3496,63.7669,63.1994,63.3913,47244.0
2019-07-22 10:00:00,75.94,76.01,75.55,75.55,20795.0,63.383,63.4414,63.0575,63.0575,20795.0
2019-07-22 10:30:00,75.59,75.63,74.78,75.13,81599.0,63.0909,63.1242,62.4148,62.7069,81599.0
2019-07-22 11:00:00,75.11,75.16,74.86,74.86,33576.0,62.6902,62.732,62.4816,62.4816,33576.0
2019-07-22 11:30:00,74.87,75.2,74.86,75.12,18788.0,62.4899,62.7654,62.4816,62.6986,18788.0
2019-07-22 12:00:00,75.13,75.2,74.93,75.13,16087.0,62.7069,62.7654,62.54,62.7069,16087.0
2019-07-22 12:30:00,75.13,75.21,75.05,75.14,18476.0,62.7069,62.7737,62.6402,62.7153,18476.0
2019-07-22 13:00:00,75.14,75.27,75.09,75.18,13665.0,62.7153,62.8238,62.6735,62.7487,13665.0
2019-07-22 13:30:00,75.25,75.31,75.12,75.13,14748.0,62.8071,62.8572,62.6986,62.7069,14748.0
2019-07-22 14:00:00,75.16,75.24,75.09,75.12,5301.0,62.732,62.7987,62.6735,62.6986,5301.0
2019-07-22 14:30:00,75.14,75.29,75.14,75.2,18500.0,62.7153,62.8405,62.7153,62.7654,18500.0
2019-07-22 15:00:00,75.19,75.51,75.19,75.44,15791.0,62.757,63.0241,62.757,62.9657,15791.0
2019-07-22 15:30:00,75.42,75.47,75.18,75.25,45957.0,62.949,62.9907,62.7487,62.8071,45957.0
2019-07-23 09:30:00,75.68,75.9,75.18,75.47,77498.0,63.166,63.3496,62.7487,62.9907,77498.0
2019-07-23 10:00:00,75.48,75.48,75.16,75.28,56942.0,62.9991,62.9991,62.732,62.8321,56942.0
2019-07-23 10:30:00,75.29,75.9,75.26,75.84,85240.0,62.8405,63.3496,62.8154,63.2995,85240.0
2019-07-23 11:00:00,75.89,76.06,75.72,75.9,19901.0,63.3413,63.4831,63.1994,63.3496,19901.0
2019-07-23 11:30:00,75.9,75.96,75.63,75.71,15529.0,63.3496,63.3997,63.1242,63.191,15529.0
2019-07-23 12:00:00,75.7,75.76,75.65,75.7,12069.0,63.1827,63.2328,63.1409,63.1827,12069.0
2019-07-23 12:30:00,75.72,75.96,75.7,75.85,13503.0,63.1994,63.3997,63.1827,63.3079,13503.0
2019-07-23 13:00:00,75.85,75.93,75.66,75.77,32568.0,63.3079,63.3746,63.1493,63.2411,32568.0
2019-07-23 13:30:00,75.78,76.27,75.74,76.25,38380.0,63.2494,63.6584,63.2161,63.6417,38380.0
2019-07-23 14:00:00,76.28,76.42,76.21,76.32,9597.0,63.6668,63.7836,63.6083,63.7002,9597.0
2019-07-23 14:30:00,76.38,76.57,76.35,76.44,10723.0,63.7502,63.9088,63.7252,63.8003,10723.0
2019-07-23 15:00:00,76.44,76.57,76.37,76.37,19501.0,63.8003,63.9088,63.7419,63.7419,19501.0
2019-07-23 15:30:00,76.38,76.43,76.25,76.39,56556.0,63.7502,63.792,63.6417,63.7586,56556.0
2019-07-24 09:30:00,75.43,76.68,75.43,76.39,18142.0,62.9573,64.0006,62.9573,63.7586,18142.0
2019-07-24 10:00:00,76.37,76.41,75.98,76.25,11870.0,63.7419,63.7753,63.4164,63.6417,11870.0
2019-07-24 10:30:00,76.24,76.32,75.93,76.21,18179.0,63.6334,63.7002,63.3746,63.6083,18179.0
2019-07-24 11:00:00,76.32,76.32,76.03,76.07,7699.0,63.7002,63.7002,63.4581,63.4915,7699.0
2019-07-24 11:30:00,76.07,76.17,75.98,76.13,31047.0,63.4915,63.575,63.4164,63.5416,31047.0
2019-07-24 12:00:00,76.18,76.33,76.17,76.27,11287.0,63.5833,63.7085,63.575,63.6584,11287.0
2019-07-24 12:30:00,76.27,76.47,76.25,76.47,11430.0,63.6584,63.8254,63.6417,63.8254,11430.0
2019-07-24 13:00:00,76.44,76.48,76.35,76.39,8271.0,63.8003,63.8337,63.7252,63.7586,8271.0
2019-07-24 13:30:00,76.4,76.43,76.35,76.4,15324.0,63.7669,63.792,63.7252,63.7669,15324.0
2019-07-24 14:00:00,76.39,76.43,76.23,76.25,30157.0,63.7586,63.792,63.625,63.6417,30157.0
2019-07-24 14:30:00,76.26,76.4,76.26,76.31,17601.0,63.6501,63.7669,63.6501,63.6918,17601.0
2019-07-24 15:00:00,76.3,76.4,76.22,76.34,13803.0,63.6835,63.7669,63.6167,63.7168,13803.0
2019-07-24 15:30:00,76.34,76.38,76.07,76.13,70465.0,63.7168,63.7502,63.4915,63.5416,70465.0
2019-07-25 09:30:00,75.99,76.27,75.13,75.37,13764.0,63.4247,63.6584,62.7069,62.9072,13764.0
2019-07-25 10:00:00,75.43,75.69,75.27,75.69,23782.0,62.9573,63.1743,62.8238,63.1743,23782.0
2019-07-25 10:30:00,75.86,75.97,75.65,75.84,12973.0,63.3162,63.408,63.1409,63.2995,12973.0
2019-07-25 11:00:00,75.87,76.13,75.6,75.6,10937.0,63.3246,63.5416,63.0992,63.0992,10937.0
2019-07-25 11:30:00,75.56,75.75,75.52,75.55,10265.0,63.0658,63.2244,63.0324,63.0575,10265.0
2019-07-25 12:00:00,75.5,75.53,75.28,75.52,17019.0,63.0157,63.0408,62.8321,63.0324,17019.0
2019-07-25 12:30:00,75.48,75.49,75.07,75.1,12657.0,62.9991,63.0074,62.6568,62.6819,12657.0
2019-07-25 13:00:00,75.11,75.28,75.02,75.28,12413.0,62.6902,62.8321,62.6151,62.8321,12413.0
2019-07-25 13:30:00,75.31,75.32,75.1,75.14,13642.0,62.8572,62.8655,62.6819,62.7153,13642.0
2019-07-25 14:00:00,75.17,75.38,75.17,75.24,13845.0,62.7403,62.9156,62.7403,62.7987,13845.0
2019-07-25 14:30:00,75.22,75.26,75.1,75.18,14688.0,62.782,62.8154,62.6819,62.7487,14688.0
2019-07-25 15:00:00,75.15,75.34,75.1,75.33,32438.0,62.7236,62.8822,62.6819,62.8739,32438.0
2019-07-25 15:30:00,75.34,75.43,75.21,75.32,66861.0,62.8822,62.9573,62.7737,62.8655,66861.0
2019-07-26 09:30:00,75.32,75.83,75.13,75.77,16177.0,62.8655,63.2912,62.7069,63.2411,16177.0
2019-07-26 10:00:00,75.72,75.77,75.4,75.52,16350.0,63.1994,63.2411,62.9323,63.0324,16350.0
2019-07-26 10:30:00,75.48,75.82,75.41,75.73,18316.0,62.9991,63.2828,62.9406,63.2077,18316.0
2019-07-26 11:00:00,75.69,75.91,75.66,75.66,12405.0,63.1743,63.3579,63.1493,63.1493,12405.0
2019-07-26 11:30:00,75.68,75.68,75.43,75.51,11965.0,63.166,63.166,62.9573,63.0241,11965.0
2019-07-26 12:00:00,75.5,75.57,75.48,75.52,10737.0,63.0157,63.0742,62.9991,63.0324,10737.0
2019-07-26 12:30:00,75.51,75.53,75.39,75.44,9310.0,63.0241,63.0408,62.9239,62.9657,9310.0
2019-07-26 13:00:00,75.45,75.52,75.38,75.47,12686.0,62.974,63.0324,62.9156,62.9907,12686.0
2019-07-26 13:30:00,75.45,75.51,75.36,75.38,12915.0,62.974,63.0241,62.8989,62.9156,12915.0
2019-07-26 14:00:00,75.39,75.55,75.38,75.54,15521.0,62.9239,63.0575,62.9156,63.0491,15521.0
2019-07-26 14:30:00,75.54,75.65,75.49,75.53,11962.0,63.0491,63.1409,63.0074,63.0408,11962.0
2019-07-26 15:00:00,75.53,75.65,75.53,75.57,15360.0,63.0408,63.1409,63.0408,63.0742,15360.0
2019-07-26 15:30:00,75.58,75.83,75.51,75.81,113018.0,63.0825,63.2912,63.0241,63.2745,113018.0
2019-07-29 09:30:00,76.43,76.93,75.8,76.89,98319.0,63.792,64.2093,63.2661,64.1759,98319.0
2019-07-29 10:00:00,76.85,77.3,76.61,77.27,83250.0,64.1425,64.5181,63.9422,64.4931,83250.0
2019-07-29 10:30:00,77.24,77.5,77.0,77.1,45372.0,64.468,64.685,64.2677,64.3512,45372.0
2019-07-29 11:00:00,77.09,77.12,76.93,77.0,25915.0,64.3428,64.3679,64.2093,64.2677,25915.0
2019-07-29 11:30:00,77.04,77.3,76.88,77.29,59148.0,64.3011,64.5181,64.1676,64.5098,59148.0
2019-07-29 12:00:00,77.29,77.29,76.7,76.84,33638.0,64.5098,64.5098,64.0173,64.1342,33638.0
2019-07-29 12:30:00,76.86,76.87,76.6,76.73,26524.0,64.1509,64.1592,63.9339,64.0424,26524.0
2019-07-29 13:00:00,76.73,76.76,76.46,76.48,27781.0,64.0424,64.0674,63.817,63.8337,27781.0
2019-07-29 13:30:00,76.48,76.59,76.41,76.42,21806.0,63.8337,63.9255,63.7753,63.7836,21806.0
2019-07-29 14:00:00,76.43,76.44,76.22,76.28,23690.0,63.792,63.8003,63.6167,63.6668,23690.0
2019-07-29 14:30:00,76.25,76.58,76.18,76.52,37486.0,63.6417,63.9172,63.5833,63.8671,37486.0
2019-07-29 15:00:00,76.52,76.57,76.45,76.55,62487.0,63.8671,63.9088,63.8087,63.8921,62487.0
2019-07-29 15:30:00,76.54,76.71,76.39,76.39,201990.0,63.8838,64.0257,63.7586,63.7586,201990.0
2019-07-30 09:30:00,77.1,78.61,76.51,77.52,113805.0,64.3512,65.6115,63.8587,64.7017,113805.0
2019-07-30 10:00:00,77.52,79.1,77.46,77.81,213643.0,64.7017,66.0205,64.6516,64.9438,213643.0
2019-07-30 10:30:00,77.89,80.25,77.8,79.87,158127.0,65.0105,66.9803,64.9354,66.6631,158127.0
2019-07-30 11:00:00,79.93,80.28,79.27,80.04,44668.0,66.7132,67.0054,66.1624,66.805,44668.0
2019-07-30 11:30:00,80.02,80.51,79.95,80.4,79248.0,66.7883,67.1973,66.7299,67.1055,79248.0
2019-07-30 12:00:00,80.34,80.61,80.05,80.51,66475.0,67.0554,67.2808,66.8134,67.1973,66475.0
2019-07-30 12:30:00,80.46,80.64,80.01,80.19,35429.0,67.1556,67.3058,66.78,66.9302,35429.0
2019-07-30 13:00:00,80.23,80.38,80.09,80.19,29547.0,66.9636,67.0888,66.8468,66.9302,29547.0
2019-07-30 13:30:00,80.2,80.3,80.06,80.1,39238.0,66.9386,67.022,66.8217,66.8551,39238.0
2019-07-30 14:00:00,80.07,80.26,79.97,80.13,40795.0,66.8301,66.9887,66.7466,66.8802,40795.0
2019-07-30 14:30:00,80.12,80.25,79.86,80.24,49240.0,66.8718,66.9803,66.6548,66.972,49240.0
2019-07-30 15:00:00,80.25,80.52,80.09,80.22,85015.0,66.9803,67.2057,66.8468,66.9553,85015.0
2019-07-30 15:30:00,80.21,80.32,80.02,80.25,204853.0,66.9469,67.0387,66.7883,66.9803,204853.0
2019-07-31 09:30:00,79.81,79.9,77.76,78.41,84640.0,66.6131,66.6882,64.902,65.4446,84640.0
2019-07-31 10:00:00,78.37,78.38,77.26,77.66,99028.0,65.4112,65.4195,64.4847,64.8186,99028.0
2019-07-31 10:30:00,77.64,78.56,77.64,78.51,45119.0,64.8019,65.5698,64.8019,65.528,45119.0
2019-07-31 11:00:00,78.54,79.1,78.49,79.01,48168.0,65.5531,66.0205,65.5113,65.9454,48168.0
2019-07-31 11:30:00,78.98,79.01,78.72,78.76,36536.0,65.9203,65.9454,65.7033,65.7367,36536.0
2019-07-31 12:00:00,78.75,78.76,78.23,78.51,39478.0,65.7283,65.7367,65.2943,65.528,39478.0
2019-07-31 12:30:00,78.52,78.57,78.31,78.44,27926.0,65.5364,65.5781,65.3611,65.4696,27926.0
2019-07-31 13:00:00,78.44,78.53,78.24,78.49,22178.0,65.4696,65.5447,65.3027,65.5113,22178.0
2019-07-31 13:30:00,78.5,78.65,78.21,78.36,26844.0,65.5197,65.6449,65.2776,65.4028,26844.0
2019-07-31 14:00:00,78.27,78.27,77.4,77.95,48868.0,65.3277,65.3277,64.6016,65.0606,48868.0
2019-07-31 14:30:00,77.93,78.02,76.45,76.7,42883.0,65.0439,65.1191,63.8087,64.0173,42883.0
2019-07-31 15:00:00,76.7,77.46,76.55,77.28,40217.0,64.0173,64.6516,63.8921,64.5014,40217.0
2019-07-31 15:30:00,77.25,77.41,76.85,76.94,141927.0,64.4764,64.6099,64.1425,64.2176,141927.0
2019-08-01 09:30:00,77.18,77.55,76.35,76.85,31077.0,64.4179,64.7268,63.7252,64.1425,31077.0
2019-08-01 10:00:00,76.78,77.18,76.56,77.07,11050.0,64.0841,64.4179,63.9005,64.3261,11050.0
2019-08-01 10:30:00,77.05,77.31,76.87,77.05,20564.0,64.3094,64.5265,64.1592,64.3094,20564.0
2019-08-01 11:00:00,77.06,77.14,76.66,76.71,15520.0,64.3178,64.3846,63.9839,64.0257,15520.0
2019-08-01 11:30:00,76.73,76.85,76.57,76.74,18577.0,64.0424,64.1425,63.9088,64.0507,18577.0
2019-08-01 12:00:00,76.73,76.8,76.45,76.5,54926.0,64.0424,64.1008,63.8087,63.8504,54926.0
2019-08-01 12:30:00,76.57,76.64,76.5,76.5,16660.0,63.9088,63.9672,63.8504,63.8504,16660.0
2019-08-01 13:00:00,76.51,76.57,75.45,75.48,35609.0,63.8587,63.9088,62.974,62.9991,35609.0
2019-08-01 13:30:00,75.47,75.56,74.09,74.72,51441.0,62.9907,63.0658,61.8389,62.3647,51441.0
2019-08-01 14:00:00,74.73,74.76,74.2,74.26,22915.0,62.3731,62.3981,61.9307,61.9808,22915.0
2019-08-01 14:30:00,74.31,74.36,73.85,74.16,21432.0,62.0225,62.0642,61.6386,61.8973,21432.0
2019-08-01 15:00:00,74.25,74.54,73.89,74.37,31159.0,61.9724,62.2145,61.672,62.0726,31159.0
2019-08-01 15:30:00,74.42,74.51,73.94,74.17,105446.0,62.1143,62.1894,61.7137,61.9057,105446.0
2019-08-02 09:30:00,73.86,73.86,72.19,72.93,85377.0,61.6469,61.6469,60.2531,60.8707,85377.0
2019-08-02 10:00:00,72.89,73.41,72.62,73.1,54968.0,60.8373,61.2713,60.612,61.0126,54968.0
2019-08-02 10:30:00,73.1,73.26,72.88,72.9,17456.0,61.0126,61.1461,60.829,60.8457,17456.0
2019-08-02 11:00:00,72.87,73.26,72.84,72.94,19004.0,60.8206,61.1461,60.7956,60.8791,19004.0
2019-08-02 11:30:00,72.97,73.24,72.71,73.15,19135.0,60.9041,61.1294,60.6871,61.0543,19135.0
2019-08-02 12:00:00,73.15,73.24,72.89,73.24,13841.0,61.0543,61.1294,60.8373,61.1294,13841.0
2019-08-02 12:30:00,73.19,73.2,73.03,73.06,16944.0,61.0877,61.0961,60.9542,60.9792,16944.0
2019-08-02 13:00:00,73.05,73.08,72.62,72.73,25632.0,60.9709,60.9959,60.612,60.7038,25632.0
2019-08-02 13:30:00,72.73,73.01,72.63,72.94,27518.0,60.7038,60.9375,60.6203,60.8791,27518.0
2019-08-02 14:00:00,72.94,73.22,72.9,73.12,10692.0,60.8791,61.1128,60.8457,61.0293,10692.0
2019-08-02 14:30:00,73.12,73.31,73.1,73.31,11556.0,61.0293,61.1879,61.0126,61.1879,11556.0
2019-08-02 15:00:00,73.3,73.34,72.96,73.09,36831.0,61.1795,61.2129,60.8957,61.0042,36831.0
2019-08-02 15:30:00,73.09,73.38,72.91,73.17,102230.0,61.0042,61.2463,60.854,61.071,102230.0
2019-08-05 09:30:00,71.67,71.8,70.84,71.37,41035.0,59.8191,59.9276,59.1263,59.5687,41035.0
2019-08-05 10:00:00,71.36,71.54,71.04,71.06,20958.0,59.5603,59.7105,59.2932,59.3099,20958.0
2019-08-05 10:30:00,71.04,71.28,70.87,71.19,43713.0,59.2932,59.4935,59.1513,59.4184,43713.0
2019-08-05 11:00:00,71.2,71.29,70.93,70.98,19717.0,59.4268,59.5019,59.2014,59.2431,19717.0
2019-08-05 11:30:00,71.04,71.15,70.84,70.9,21605.0,59.2932,59.385,59.1263,59.1764,21605.0
2019-08-05 12:00:00,70.89,71.11,70.72,70.72,16442.0,59.168,59.3517,59.0261,59.0261,16442.0
2019-08-05 12:30:00,70.73,70.79,70.36,70.42,19922.0,59.0345,59.0846,58.7257,58.7757,19922.0
2019-08-05 13:00:00,70.39,70.55,70.15,70.47,42052.0,58.7507,58.8842,58.5504,58.8175,42052.0
2019-08-05 13:30:00,70.44,70.58,70.23,70.29,40656.0,58.7924,58.9093,58.6172,58.6672,40656.0
2019-08-05 14:00:00,70.33,70.41,69.88,69.92,25426.0,58.7006,58.7674,58.325,58.3584,25426.0
2019-08-05 14:30:00,69.93,69.99,69.53,69.53,40743.0,58.3668,58.4168,58.0329,58.0329,40743.0
2019-08-05 15:00:00,69.55,70.05,69.16,69.9,48536.0,58.0496,58.4669,57.7241,58.3417,48536.0
2019-08-05 15:30:00,69.9,70.17,69.69,69.87,137705.0,58.3417,58.5671,58.1665,58.3167,137705.0
2019-08-06 09:30:00,70.34,71.1,70.12,70.38,25357.0,58.709,59.3433,58.5254,58.7424,25357.0
2019-08-06 10:00:00,70.36,70.56,69.75,69.99,29793.0,58.7257,58.8926,58.2165,58.4168,29793.0
2019-08-06 10:30:00,70.02,70.48,69.8,70.09,20608.0,58.4419,58.8258,58.2583,58.5003,20608.0
2019-08-06 11:00:00,70.07,70.1,69.74,69.82,15733.0,58.4836,58.5087,58.2082,58.275,15733.0
2019-08-06 11:30:00,69.84,70.28,69.61,70.28,48204.0,58.2917,58.6589,58.0997,58.6589,48204.0
2019-08-06 12:00:00,70.27,70.44,70.11,70.37,29192.0,58.6505,58.7924,58.517,58.734,29192.0
2019-08-06 12:30:00,70.37,70.5,70.26,70.34,22451.0,58.734,58.8425,58.6422,58.709,22451.0
2019-08-06 13:00:00,70.35,70.47,70.33,70.37,28148.0,58.7173,58.8175,58.7006,58.734,28148.0
2019-08-06 13:30:00,70.38,70.7,70.36,70.65,18700.0,58.7424,59.0094,58.7257,58.9677,18700.0
2019-08-06 14:00:00,70.64,71.06,70.44,71.0,33047.0,58.9594,59.3099,58.7924,59.2598,33047.0
2019-08-06 14:30:00,70.97,71.21,70.94,71.11,31672.0,59.2348,59.4351,59.2098,59.3517,31672.0
2019-08-06 15:00:00,71.13,71.48,71.12,71.26,36455.0,59.3683,59.6605,59.36,59.4768,36455.0
2019-08-06 15:30:00,71.28,71.53,71.15,71.5,105327.0,59.4935,59.7022,59.385,59.6772,105327.0
2019-08-07 09:30:00,70.8,71.41,70.37,71.19,61758.0,59.0929,59.602,58.734,59.4184,61758.0
2019-08-07 10:00:00,71.17,71.5,70.91,71.09,47992.0,59.4017,59.6772,59.1847,59.335,47992.0
2019-08-07 10:30:00,71.15,71.98,71.15,71.41,33507.0,59.385,60.0778,59.385,59.602,33507.0
2019-08-07 11:00:00,71.39,71.61,71.16,71.38,23095.0,59.5854,59.769,59.3934,59.577,23095.0
2019-08-07 11:30:00,71.33,71.43,71.09,71.28,19859.0,59.5353,59.6187,59.335,59.4935,19859.0
2019-08-07 12:00:00,71.28,71.55,71.21,71.36,24955.0,59.4935,59.7189,59.4351,59.5603,24955.0
2019-08-07 12:30:00,71.34,71.67,71.34,71.66,24504.0,59.5436,59.8191,59.5436,59.8107,24504.0
2019-08-07 13:00:00,71.67,71.71,71.1,71.15,38637.0,59.8191,59.8524,59.3433,59.385,38637.0
2019-08-07 13:30:00,71.17,71.81,71.16,71.69,27037.0,59.4017,59.9359,59.3934,59.8357,27037.0
2019-08-07 14:00:00,71.68,72.05,71.52,71.58,33405.0,59.8274,60.1362,59.6939,59.7439,33405.0
2019-08-07 14:30:00,71.58,71.76,71.47,71.56,32503.0,59.7439,59.8942,59.6521,59.7272,32503.0
2019-08-07 15:00:00,71.57,71.76,71.39,71.72,27313.0,59.7356,59.8942,59.5854,59.8608,27313.0
2019-08-07 15:30:00,71.74,71.9,71.68,71.8,73228.0,59.8775,60.011,59.8274,59.9276,73228.0
2019-08-08 09:30:00,72.16,72.59,71.81,72.28,41220.0,60.228,60.5869,59.9359,60.3282,41220.0
2019-08-08 10:00:00,72.27,72.55,72.2,72.48,18180.0,60.3198,60.5535,60.2614,60.4951,18180.0
2019-08-08 10:30:00,72.52,72.88,72.47,72.74,21368.0,60.5285,60.829,60.4868,60.7121,21368.0
2019-08-08 11:00:00,72.75,73.0,72.6,72.89,19585.0,60.7205,60.9291,60.5953,60.8373,19585.0
2019-08-08 11:30:00,72.86,73.2,72.81,73.02,23632.0,60.8123,61.0961,60.7705,60.9458,23632.0
2019-08-08 12:00:00,73.04,73.14,72.88,72.92,17132.0,60.9625,61.046,60.829,60.8624,17132.0
2019-08-08 12:30:00,72.91,73.01,72.89,73.01,18502.0,60.854,60.9375,60.8373,60.9375,18502.0
2019-08-08 13:00:00,73.02,73.13,72.92,72.94,27525.0,60.9458,61.0376,60.8624,60.8791,27525.0
2019-08-08 13:30:00,72.96,73.32,72.96,73.19,20987.0,60.8957,61.1962,60.8957,61.0877,20987.0
2019-08-08 14:00:00,73.19,73.22,73.04,73.16,29171.0,61.0877,61.1128,60.9625,61.0627,29171.0
2019-08-08 14:30:00,73.21,73.31,73.11,73.2,33426.0,61.1044,61.1879,61.0209,61.0961,33426.0
2019-08-08 15:00:00,73.21,73.27,73.01,73.04,25337.0,61.1044,61.1545,60.9375,60.9625,25337.0
2019-08-08 15:30:00,73.03,73.22,72.96,73.2,77046.0,60.9542,61.1128,60.8957,61.0961,77046.0
2019-08-09 09:30:00,72.69,73.14,72.48,72.98,21103.0,60.6704,61.046,60.4951,60.9124,21103.0
2019-08-09 10:00:00,72.95,73.04,72.6,72.83,15599.0,60.8874,60.9625,60.5953,60.7872,15599.0
2019-08-09 10:30:00,72.86,73.3,72.53,73.15,27179.0,60.8123,61.1795,60.5368,61.0543,27179.0
2019-08-09 11:00:00,73.12,73.27,72.94,73.01,19279.0,61.0293,61.1545,60.8791,60.9375,19279.0
2019-08-09 11:30:00,73.01,73.19,72.93,72.99,21960.0,60.9375,61.0877,60.8707,60.9208,21960.0
2019-08-09 12:00:00,73.04,73.12,72.89,72.99,15943.0,60.9625,61.0293,60.8373,60.9208,15943.0
2019-08-09 12:30:00,72.99,73.51,72.94,73.32,15975.0,60.9208,61.3548,60.8791,61.1962,15975.0
2019-08-09 13:00:00,73.27,73.64,73.2,73.61,20827.0,61.1545,61.4633,61.0961,61.4383,20827.0
2019-08-09 13:30:00,73.61,73.74,73.56,73.58,26836.0,61.4383,61.5468,61.3965,61.4132,26836.0
2019-08-09 14:00:00,73.58,73.69,73.54,73.66,27693.0,61.4132,61.505,61.3798,61.48,27693.0
2019-08-09 14:30:00,73.63,73.84,73.61,73.81,21100.0,61.455,61.6302,61.4383,61.6052,21100.0
2019-08-09 15:00:00,73.78,74.03,73.75,73.98,28990.0,61.5802,61.7888,61.5551,61.7471,28990.0
2019-08-09 15:30:00,73.98,74.15,73.67,73.67,112985.0,61.7471,61.889,61.4883,61.4883,112985.0
2019-08-12 09:30:00,73.1,73.29,72.41,73.15,25951.0,61.0126,61.1712,60.4367,61.0543,25951.0
2019-08-12 10:00:00,73.17,73.36,72.8,73.2,24311.0,61.071,61.2296,60.7622,61.0961,24311.0
2019-08-12 10:30:00,73.16,73.36,73.16,73.31,15881.0,61.0627,61.2296,61.0627,61.1879,15881.0
2019-08-12 11:00:00,73.33,73.35,72.86,72.94,14494.0,61.2046,61.2213,60.8123,60.8791,14494.0
2019-08-12 11:30:00,72.96,73.11,72.83,73.11,13086.0,60.8957,61.0209,60.7872,61.0209,13086.0
2019-08-12 12:00:00,73.08,73.08,70.09,70.09,264179.0,60.9959,60.9959,58.5003,58.5003,264179.0
2019-08-12 12:30:00,70.16,70.55,70.14,70.38,51783.0,58.5587,58.8842,58.542,58.7424,51783.0
2019-08-12 13:00:00,70.39,70.45,69.54,69.56,44621.0,58.7507,58.8008,58.0413,58.0579,44621.0
2019-08-12 13:30:00,69.56,69.6,68.62,69.0,112648.0,58.0579,58.0913,57.2734,57.5905,112648.0
2019-08-12 14:00:00,68.93,69.38,68.61,68.61,86204.0,57.5321,57.9077,57.265,57.265,86204.0
2019-08-12 14:30:00,68.65,68.67,67.97,68.13,103909.0,57.2984,57.3151,56.7309,56.8644,103909.0
2019-08-12 15:00:00,68.09,68.27,67.98,68.23,48500.0,56.831,56.9813,56.7392,56.9479,48500.0
2019-08-12 15:30:00,68.19,68.19,67.66,67.86,70055.0,56.9145,56.9145,56.4721,56.6391,70055.0
2019-08-13 09:30:00,67.49,69.27,67.32,68.63,52257.0,56.3302,57.8159,56.1883,57.2817,52257.0
2019-08-13 10:00:00,68.65,68.75,68.16,68.52,62908.0,57.2984,57.3819,56.8894,57.1899,62908.0
2019-08-13 10:30:00,68.52,68.7,67.92,67.92,60216.0,57.1899,57.3402,56.6891,56.6891,60216.0
2019-08-13 11:00:00,67.81,68.21,67.59,67.88,46389.0,56.5973,56.9312,56.4137,56.6557,46389.0
2019-08-13 11:30:00,67.86,68.2,67.79,68.07,17733.0,56.6391,56.9228,56.5806,56.8143,17733.0
2019-08-13 12:00:00,68.14,68.34,68.0,68.19,25045.0,56.8728,57.0397,56.7559,56.9145,25045.0
2019-08-13 12:30:00,68.19,68.21,67.95,67.97,21463.0,56.9145,56.9312,56.7142,56.7309,21463.0
2019-08-13 13:00:00,67.97,68.07,67.67,67.87,18487.0,56.7309,56.8143,56.4805,56.6474,18487.0
2019-08-13 13:30:00,67.91,67.97,67.8,67.87,12146.0,56.6808,56.7309,56.589,56.6474,12146.0
2019-08-13 14:00:00,67.89,67.89,67.68,67.83,20822.0,56.6641,56.6641,56.4888,56.614,20822.0
2019-08-13 14:30:00,67.84,67.92,67.58,67.58,23784.0,56.6224,56.6891,56.4054,56.4054,23784.0
2019-08-13 15:00:00,67.56,67.68,67.44,67.67,36741.0,56.3887,56.4888,56.2885,56.4805,36741.0
2019-08-13 15:30:00,67.69,67.9,67.6,67.87,95208.0,56.4972,56.6724,56.422,56.6474,95208.0
2019-08-14 09:30:00,66.27,66.39,65.5,65.55,52696.0,55.4499,55.5504,54.8057,54.8475,52696.0
2019-08-14 10:00:00,65.56,65.56,64.99,65.27,65095.0,54.8559,54.8559,54.3789,54.6132,65095.0
2019-08-14 10:30:00,65.38,65.38,64.73,64.76,32983.0,54.7053,54.7053,54.1614,54.1865,32983.0
2019-08-14 11:00:00,64.62,64.85,64.49,64.79,26642.0,54.0693,54.2618,53.9606,54.2116,26642.0
2019-08-14 11:30:00,64.79,64.81,64.22,64.27,22481.0,54.2116,54.2283,53.7347,53.7765,22481.0
2019-08-14 12:00:00,64.25,64.33,64.09,64.14,20858.0,53.7598,53.8267,53.6259,53.6677,20858.0
2019-08-14 12:30:00,64.15,64.36,63.83,63.85,21015.0,53.6761,53.8518,53.4083,53.4251,21015.0
2019-08-14 13:00:00,63.88,64.14,63.75,64.05,29625.0,53.4502,53.6677,53.3414,53.5924,29625.0
2019-08-14 13:30:00,64.02,64.12,64.0,64.07,20745.0,53.5673,53.651,53.5506,53.6091,20745.0
2019-08-14 14:00:00,64.05,64.15,63.9,63.93,25068.0,53.5924,53.6761,53.4669,53.492,25068.0
2019-08-14 14:30:00,63.95,64.03,63.73,63.92,33053.0,53.5087,53.5757,53.3247,53.4836,33053.0
2019-08-14 15:00:00,63.92,64.26,63.85,64.1,40946.0,53.4836,53.7681,53.4251,53.6342,40946.0
2019-08-14 15:30:00,64.07,64.24,63.92,64.13,101380.0,53.6091,53.7514,53.4836,53.6593,101380.0
2019-08-15 09:30:00,64.92,65.12,64.11,64.66,65555.0,54.3204,54.4877,53.6426,54.1028,65555.0
2019-08-15 10:00:00,64.67,64.78,64.23,64.36,32452.0,54.1112,54.2032,53.743,53.8518,32452.0
2019-08-15 10:30:00,64.36,64.89,64.32,64.6,23703.0,53.8518,54.2953,53.8183,54.0526,23703.0
2019-08-15 11:00:00,64.6,64.66,64.3,64.66,30449.0,54.0526,54.1028,53.8016,54.1028,30449.0
2019-08-15 11:30:00,64.64,64.84,64.56,64.8,25348.0,54.0861,54.2534,54.0191,54.22,25348.0
2019-08-15 12:00:00,64.77,64.93,64.72,64.83,23353.0,54.1949,54.3287,54.153,54.2451,23353.0
2019-08-15 12:30:00,64.83,64.84,64.7,64.71,18099.0,54.2451,54.2534,54.1363,54.1446,18099.0
2019-08-15 13:00:00,64.7,64.82,64.64,64.72,16903.0,54.1363,54.2367,54.0861,54.153,16903.0
2019-08-15 13:30:00,64.69,64.7,64.36,64.39,17943.0,54.1279,54.1363,53.8518,53.8769,17943.0
2019-08-15 14:00:00,64.4,64.97,64.37,64.97,26601.0,53.8853,54.3622,53.8602,54.3622,26601.0
2019-08-15 14:30:00,64.93,65.12,64.88,65.08,39601.0,54.3287,54.4877,54.2869,54.4542,39601.0
2019-08-15 15:00:00,65.12,65.41,65.12,65.31,66505.0,54.4877,54.7304,54.4877,54.6467,66505.0
2019-08-15 15:30:00,65.3,65.87,65.3,65.66,182382.0,54.6383,55.1153,54.6383,54.9395,182382.0
2019-08-16 09:30:00,65.93,67.17,65.93,66.28,47782.0,55.1655,56.203,55.1655,55.4583,47782.0
2019-08-16 10:00:00,66.34,67.29,66.25,66.84,52396.0,55.5085,56.3034,55.4332,55.9269,52396.0
2019-08-16 10:30:00,66.88,67.14,66.73,67.06,40627.0,55.9603,56.1779,55.8348,56.111,40627.0
2019-08-16 11:00:00,67.06,67.38,66.92,67.29,44601.0,56.111,56.3787,55.9938,56.3034,44601.0
2019-08-16 11:30:00,67.31,67.38,66.84,67.02,21183.0,56.3201,56.3787,55.9269,56.0775,21183.0
2019-08-16 12:00:00,66.98,67.14,66.96,67.1,21776.0,56.044,56.1779,56.0273,56.1444,21776.0
2019-08-16 12:30:00,67.07,67.17,67.03,67.08,15901.0,56.1193,56.203,56.0859,56.1277,15901.0
2019-08-16 13:00:00,67.1,67.29,67.06,67.28,10898.0,56.1444,56.3034,56.111,56.295,10898.0
2019-08-16 13:30:00,67.3,67.61,67.28,67.44,33627.0,56.3118,56.5712,56.295,56.4289,33627.0
2019-08-16 14:00:00,67.39,67.64,67.38,67.5,13413.0,56.3871,56.5963,56.3787,56.4791,13413.0
2019-08-16 14:30:00,67.45,67.58,67.41,67.51,17703.0,56.4373,56.5461,56.4038,56.4875,17703.0
2019-08-16 15:00:00,67.51,67.69,67.47,67.63,34845.0,56.4875,56.6381,56.454,56.5879,34845.0
2019-08-16 15:30:00,67.63,67.84,67.44,67.53,231239.0,56.5879,56.7636,56.4289,56.5042,231239.0
2019-08-19 09:30:00,68.59,69.55,68.19,68.66,86231.0,57.3912,58.1944,57.0565,57.4497,86231.0
2019-08-19 10:00:00,68.72,68.86,68.57,68.79,39803.0,57.4999,57.6171,57.3744,57.5585,39803.0
2019-08-19 10:30:00,68.76,68.85,68.47,68.51,28887.0,57.5334,57.6087,57.2907,57.3242,28887.0
2019-08-19 11:00:00,68.55,68.95,68.54,68.89,29283.0,57.3577,57.6924,57.3493,57.6422,29283.0
2019-08-19 11:30:00,68.89,69.0,68.76,68.81,65400.0,57.6422,57.7342,57.5334,57.5752,65400.0
2019-08-19 12:00:00,68.77,68.94,68.71,68.89,20594.0,57.5418,57.684,57.4916,57.6422,20594.0
2019-08-19 12:30:00,68.88,68.91,68.78,68.9,15492.0,57.6338,57.6589,57.5501,57.6505,15492.0
2019-08-19 13:00:00,68.91,69.11,68.9,69.08,21150.0,57.6589,57.8262,57.6505,57.8011,21150.0
2019-08-19 13:30:00,69.07,69.24,68.93,69.11,32488.0,57.7928,57.935,57.6756,57.8262,32488.0
2019-08-19 14:00:00,69.12,69.25,69.04,69.24,22691.0,57.8346,57.9434,57.7677,57.935,22691.0
2019-08-19 14:30:00,69.25,69.33,69.18,69.22,30436.0,57.9434,58.0103,57.8848,57.9183,30436.0
2019-08-19 15:00:00,69.19,69.22,69.1,69.11,28839.0,57.8932,57.9183,57.8179,57.8262,28839.0
2019-08-19 15:30:00,69.1,69.27,68.97,69.09,174791.0,57.8179,57.9601,57.7091,57.8095,174791.0
2019-08-20 09:30:00,69.23,69.42,68.4,68.98,38179.0,57.9267,58.0856,57.2322,57.7175,38179.0
2019-08-20 10:00:00,69.08,69.27,68.87,69.23,47291.0,57.8011,57.9601,57.6254,57.9267,47291.0
2019-08-20 10:30:00,69.18,69.29,68.87,69.15,43523.0,57.8848,57.9769,57.6254,57.8597,43523.0
2019-08-20 11:00:00,69.15,69.44,69.08,69.08,28790.0,57.8597,58.1024,57.8011,57.8011,28790.0
2019-08-20 11:30:00,69.09,69.09,68.85,68.88,17075.0,57.8095,57.8095,57.6087,57.6338,17075.0
2019-08-20 12:00:00,68.9,68.94,68.73,68.74,23314.0,57.6505,57.684,57.5083,57.5167,23314.0
2019-08-20 12:30:00,68.72,68.74,68.47,68.69,24456.0,57.4999,57.5167,57.2907,57.4748,24456.0
2019-08-20 13:00:00,68.71,68.74,68.61,68.67,19617.0,57.4916,57.5167,57.4079,57.4581,19617.0
2019-08-20 13:30:00,68.67,68.84,68.66,68.78,31786.0,57.4581,57.6003,57.4497,57.5501,31786.0
2019-08-20 14:00:00,68.78,68.87,68.72,68.77,28599.0,57.5501,57.6254,57.4999,57.5418,28599.0
2019-08-20 14:30:00,68.77,68.92,68.75,68.81,23707.0,57.5418,57.6673,57.525,57.5752,23707.0
2019-08-20 15:00:00,68.79,68.93,68.69,68.92,38564.0,57.5585,57.6756,57.4748,57.6673,38564.0
2019-08-20 15:30:00,68.93,69.14,68.86,68.99,122302.0,57.6756,57.8514,57.6171,57.7258,122302.0
2019-08-21 09:30:00,70.02,70.08,69.36,69.93,30078.0,58.5877,58.6379,58.0354,58.5124,30078.0
2019-08-21 10:00:00,69.95,69.95,69.33,69.66,17849.0,58.5291,58.5291,58.0103,58.2865,17849.0
2019-08-21 10:30:00,69.58,69.7,69.42,69.5,17704.0,58.2195,58.3199,58.0856,58.1526,17704.0
2019-08-21 11:00:00,69.51,69.56,69.32,69.39,12164.0,58.1609,58.2028,58.002,58.0605,12164.0
2019-08-21 11:30:00,69.38,69.68,69.38,69.59,12773.0,58.0522,58.3032,58.0522,58.2279,12773.0
2019-08-21 12:00:00,69.62,69.63,69.52,69.53,9888.0,58.253,58.2613,58.1693,58.1777,9888.0
2019-08-21 12:30:00,69.52,69.82,69.49,69.8,10022.0,58.1693,58.4203,58.1442,58.4036,10022.0
2019-08-21 13:00:00,69.8,69.84,69.69,69.7,11660.0,58.4036,58.4371,58.3116,58.3199,11660.0
2019-08-21 13:30:00,69.68,69.68,69.43,69.53,19694.0,58.3032,58.3032,58.094,58.1777,19694.0
2019-08-21 14:00:00,69.52,69.61,69.33,69.36,23598.0,58.1693,58.2446,58.0103,58.0354,23598.0
2019-08-21 14:30:00,69.38,69.4,69.16,69.21,18061.0,58.0522,58.0689,57.8681,57.9099,18061.0
2019-08-21 15:00:00,69.22,69.33,69.2,69.3,24257.0,57.9183,58.0103,57.9016,57.9852,24257.0
2019-08-21 15:30:00,69.3,69.44,69.19,69.21,63378.0,57.9852,58.1024,57.8932,57.9099,63378.0
2019-08-22 09:30:00,69.61,69.75,69.05,69.14,9471.0,58.2446,58.3618,57.776,57.8514,9471.0
2019-08-22 10:00:00,69.16,69.18,68.9,68.91,7858.0,57.8681,57.8848,57.6505,57.6589,7858.0
2019-08-22 10:30:00,68.91,68.92,68.62,68.75,11631.0,57.6589,57.6673,57.4163,57.525,11631.0
2019-08-22 11:00:00,68.67,69.2,68.67,68.88,19564.0,57.4581,57.9016,57.4581,57.6338,19564.0
2019-08-22 11:30:00,68.92,69.11,68.81,68.81,7512.0,57.6673,57.8262,57.5752,57.5752,7512.0
2019-08-22 12:00:00,68.83,69.11,68.79,69.11,10181.0,57.592,57.8262,57.5585,57.8262,10181.0
2019-08-22 12:30:00,69.11,69.13,68.99,69.07,35814.0,57.8262,57.843,57.7258,57.7928,35814.0
2019-08-22 13:00:00,69.01,69.12,68.98,69.12,7850.0,57.7426,57.8346,57.7175,57.8346,7850.0
2019-08-22 13:30:00,69.09,69.14,69.06,69.08,4592.0,57.8095,57.8514,57.7844,57.8011,4592.0
2019-08-22 14:00:00,69.09,69.13,68.85,68.87,6809.0,57.8095,57.843,57.6087,57.6254,6809.0
2019-08-22 14:30:00,68.86,68.94,68.83,68.89,7915.0,57.6171,57.684,57.592,57.6422,7915.0
2019-08-22 15:00:00,68.91,68.94,68.68,68.73,19475.0,57.6589,57.684,57.4665,57.5083,19475.0
2019-08-22 15:30:00,68.73,68.85,68.59,68.63,47567.0,57.5083,57.6087,57.3912,57.4246,47567.0
2019-08-23 09:30:00,67.36,67.65,67.18,67.59,31830.0,56.362,56.6046,56.2114,56.5544,31830.0
2019-08-23 10:00:00,67.58,67.73,67.19,67.58,15755.0,56.5461,56.6716,56.2197,56.5461,15755.0
2019-08-23 10:30:00,67.51,67.92,67.51,67.76,11323.0,56.4875,56.8305,56.4875,56.6967,11323.0
2019-08-23 11:00:00,67.69,67.69,66.38,66.38,16516.0,56.6381,56.6381,55.542,55.542,16516.0
2019-08-23 11:30:00,66.35,66.37,65.99,66.06,21383.0,55.5169,55.5336,55.2157,55.2742,21383.0
2019-08-23 12:00:00,66.09,66.66,66.03,66.48,11141.0,55.2993,55.7763,55.2491,55.6257,11141.0
2019-08-23 12:30:00,66.5,66.6,66.34,66.34,7963.0,55.6424,55.7261,55.5085,55.5085,7963.0
2019-08-23 13:00:00,66.34,66.42,66.12,66.18,7587.0,55.5085,55.5755,55.3244,55.3746,7587.0
2019-08-23 13:30:00,66.15,66.4,66.12,66.31,12751.0,55.3495,55.5587,55.3244,55.4834,12751.0
2019-08-23 14:00:00,66.33,66.36,66.22,66.26,12062.0,55.5001,55.5252,55.4081,55.4416,12062.0
2019-08-23 14:30:00,66.26,66.31,65.98,66.16,18783.0,55.4416,55.4834,55.2073,55.3579,18783.0
2019-08-23 15:00:00,66.14,66.31,66.01,66.05,30452.0,55.3412,55.4834,55.2324,55.2659,30452.0
2019-08-23 15:30:00,66.04,66.09,65.65,65.87,102051.0,55.2575,55.2993,54.9312,55.1153,102051.0
2019-08-26 09:30:00,66.85,67.15,65.59,66.08,16773.0,55.9352,56.1863,54.881,55.291,16773.0
2019-08-26 10:00:00,66.06,66.11,65.82,65.95,11903.0,55.2742,55.3161,55.0734,55.1822,11903.0
2019-08-26 10:30:00,65.88,66.04,65.66,65.94,10524.0,55.1236,55.2575,54.9395,55.1738,10524.0
2019-08-26 11:00:00,66.01,66.21,65.95,66.18,9168.0,55.2324,55.3997,55.1822,55.3746,9168.0
2019-08-26 11:30:00,66.13,66.27,66.05,66.18,13299.0,55.3328,55.4499,55.2659,55.3746,13299.0
2019-08-26 12:00:00,66.16,66.62,66.09,66.56,30971.0,55.3579,55.7428,55.2993,55.6926,30971.0
2019-08-26 12:30:00,66.61,66.62,66.32,66.39,8469.0,55.7344,55.7428,55.4918,55.5504,8469.0
2019-08-26 13:00:00,66.45,66.49,66.28,66.37,21525.0,55.6006,55.634,55.4583,55.5336,21525.0
2019-08-26 13:30:00,66.36,66.43,66.26,66.33,13460.0,55.5252,55.5838,55.4416,55.5001,13460.0
2019-08-26 14:00:00,66.33,66.33,66.11,66.23,16230.0,55.5001,55.5001,55.3161,55.4165,16230.0
2019-08-26 14:30:00,66.22,66.35,66.2,66.22,7921.0,55.4081,55.5169,55.3914,55.4081,7921.0
2019-08-26 15:00:00,66.24,66.36,66.21,66.27,13085.0,55.4248,55.5252,55.3997,55.4499,13085.0
2019-08-26 15:30:00,66.28,66.34,66.12,66.33,59302.0,55.4583,55.5085,55.3244,55.5001,59302.0
2019-08-27 09:30:00,66.57,66.6,66.11,66.22,14784.0,55.701,55.7261,55.3161,55.4081,14784.0
2019-08-27 10:00:00,66.24,66.47,66.22,66.22,12930.0,55.4248,55.6173,55.4081,55.4081,12930.0
2019-08-27 10:30:00,66.23,66.37,66.02,66.09,12975.0,55.4165,55.5336,55.2408,55.2993,12975.0
2019-08-27 11:00:00,66.09,66.19,65.85,65.95,11975.0,55.2993,55.383,55.0985,55.1822,11975.0
2019-08-27 11:30:00,65.98,66.15,65.98,66.05,10005.0,55.2073,55.3495,55.2073,55.2659,10005.0
2019-08-27 12:00:00,66.06,66.11,65.92,66.05,9796.0,55.2742,55.3161,55.1571,55.2659,9796.0
2019-08-27 12:30:00,66.03,66.03,65.78,65.84,8208.0,55.2491,55.2491,55.0399,55.0902,8208.0
2019-08-27 13:00:00,65.79,66.09,65.77,66.07,20445.0,55.0483,55.2993,55.0316,55.2826,20445.0
2019-08-27 13:30:00,66.13,66.35,66.11,66.26,10300.0,55.3328,55.5169,55.3161,55.4416,10300.0
2019-08-27 14:00:00,66.31,66.32,66.14,66.15,17485.0,55.4834,55.4918,55.3412,55.3495,17485.0
2019-08-27 14:30:00,66.08,66.1,65.95,66.08,25894.0,55.291,55.3077,55.1822,55.291,25894.0
2019-08-27 15:00:00,66.1,66.14,65.93,65.94,18198.0,55.3077,55.3412,55.1655,55.1738,18198.0
2019-08-27 15:30:00,65.95,66.09,65.77,65.8,64158.0,55.1822,55.2993,55.0316,55.0567,64158.0
2019-08-28 09:30:00,65.46,66.17,65.3,66.14,12701.0,54.7722,55.3663,54.6383,55.3412,12701.0
2019-08-28 10:00:00,66.15,66.25,65.98,66.11,14313.0,55.3495,55.4332,55.2073,55.3161,14313.0
2019-08-28 10:30:00,66.13,66.72,66.13,66.51,14793.0,55.3328,55.8265,55.3328,55.6508,14793.0
2019-08-28 11:00:00,66.56,66.87,66.46,66.87,13213.0,55.6926,55.952,55.6089,55.952,13213.0
2019-08-28 11:30:00,66.89,67.18,66.79,67.03,15401.0,55.9687,56.2114,55.885,56.0859,15401.0
2019-08-28 12:00:00,67.04,67.04,66.95,66.98,9534.0,56.0942,56.0942,56.0189,56.044,9534.0
2019-08-28 12:30:00,66.97,67.2,66.94,67.2,22648.0,56.0357,56.2281,56.0106,56.2281,22648.0
2019-08-28 13:00:00,67.18,67.18,66.9,66.98,8642.0,56.2114,56.2114,55.9771,56.044,8642.0
2019-08-28 13:30:00,66.96,67.05,66.96,66.99,10668.0,56.0273,56.1026,56.0273,56.0524,10668.0
2019-08-28 14:00:00,66.99,67.1,66.98,67.09,15008.0,56.0524,56.1444,56.044,56.1361,15008.0
2019-08-28 14:30:00,67.08,67.27,67.06,67.18,17435.0,56.1277,56.2867,56.111,56.2114,17435.0
2019-08-28 15:00:00,67.17,67.25,67.09,67.1,25194.0,56.203,56.2699,56.1361,56.1444,25194.0
2019-08-28 15:30:00,67.09,67.25,67.07,67.21,85304.0,56.1361,56.2699,56.1193,56.2365,85304.0
2019-08-29 09:30:00,67.98,68.67,67.98,68.47,23336.0,56.8807,57.4581,56.8807,57.2907,23336.0
2019-08-29 10:00:00,68.36,68.49,68.16,68.24,10600.0,57.1987,57.3075,57.0314,57.0983,10600.0
2019-08-29 10:30:00,68.17,68.17,67.75,67.98,12913.0,57.0397,57.0397,56.6883,56.8807,12913.0
2019-08-29 11:00:00,67.99,68.17,67.88,68.04,12727.0,56.8891,57.0397,56.7971,56.931,12727.0
2019-08-29 11:30:00,68.07,68.26,68.05,68.17,9801.0,56.9561,57.115,56.9393,57.0397,9801.0
2019-08-29 12:00:00,68.18,68.29,68.09,68.29,8840.0,57.0481,57.1401,56.9728,57.1401,8840.0
2019-08-29 12:30:00,68.39,68.39,68.25,68.3,4896.0,57.2238,57.2238,57.1067,57.1485,4896.0
2019-08-29 13:00:00,68.32,68.46,68.31,68.46,5900.0,57.1652,57.2824,57.1569,57.2824,5900.0
2019-08-29 13:30:00,68.45,68.63,68.41,68.55,6259.0,57.274,57.4246,57.2405,57.3577,6259.0
2019-08-29 14:00:00,68.57,68.68,68.54,68.68,10002.0,57.3744,57.4665,57.3493,57.4665,10002.0
2019-08-29 14:30:00,68.68,68.68,68.51,68.54,6962.0,57.4665,57.4665,57.3242,57.3493,6962.0
2019-08-29 15:00:00,68.53,68.59,68.45,68.51,20612.0,57.3409,57.3912,57.274,57.3242,20612.0
2019-08-29 15:30:00,68.5,68.61,68.45,68.61,49727.0,57.3158,57.4079,57.274,57.4079,49727.0
2019-08-30 09:30:00,69.13,69.44,68.8,68.81,6488.0,57.843,58.1024,57.5669,57.5752,6488.0
2019-08-30 10:00:00,68.78,69.08,68.77,68.91,10978.0,57.5501,57.8011,57.5418,57.6589,10978.0
2019-08-30 10:30:00,68.95,69.09,68.69,68.69,9426.0,57.6924,57.8095,57.4748,57.4748,9426.0
2019-08-30 11:00:00,68.7,68.85,68.6,68.77,11518.0,57.4832,57.6087,57.3995,57.5418,11518.0
2019-08-30 11:30:00,68.8,69.08,68.76,69.08,11784.0,57.5669,57.8011,57.5334,57.8011,11784.0
2019-08-30 12:00:00,69.06,69.12,68.93,69.03,9377.0,57.7844,57.8346,57.6756,57.7593,9377.0
2019-08-30 12:30:00,69.03,69.14,68.99,69.0,9165.0,57.7593,57.8514,57.7258,57.7342,9165.0
2019-08-30 13:00:00,69.01,69.1,68.76,68.82,9777.0,57.7426,57.8179,57.5334,57.5836,9777.0
2019-08-30 13:30:00,68.83,68.86,68.76,68.81,12065.0,57.592,57.6171,57.5334,57.5752,12065.0
2019-08-30 14:00:00,68.85,68.96,68.8,68.91,13200.0,57.6087,57.7007,57.5669,57.6589,13200.0
2019-08-30 14:30:00,68.93,68.99,68.72,68.78,12859.0,57.6756,57.7258,57.4999,57.5501,12859.0
2019-08-30 15:00:00,68.76,68.99,68.68,68.99,23851.0,57.5334,57.7258,57.4665,57.7258,23851.0
2019-08-30 15:30:00,69.01,69.17,68.85,69.11,103073.0,57.7426,57.8765,57.6087,57.8262,103073.0
2019-09-03 09:30:00,68.23,68.66,67.64,68.48,30984.0,57.0899,57.4497,56.5963,57.2991,30984.0
2019-09-03 10:00:00,68.43,68.43,67.7,67.83,29540.0,57.2573,57.2573,56.6465,56.7552,29540.0
2019-09-03 10:30:00,67.87,67.9,67.62,67.85,17157.0,56.7887,56.8138,56.5795,56.772,17157.0
2019-09-03 11:00:00,67.82,67.99,67.69,67.78,28047.0,56.7469,56.8891,56.6381,56.7134,28047.0
2019-09-03 11:30:00,67.84,67.91,67.71,67.81,11146.0,56.7636,56.8222,56.6548,56.7385,11146.0
2019-09-03 12:00:00,67.78,67.87,67.68,67.73,9882.0,56.7134,56.7887,56.6297,56.6716,9882.0
2019-09-03 12:30:00,67.66,67.77,67.43,67.45,26196.0,56.613,56.705,56.4205,56.4373,26196.0
2019-09-03 13:00:00,67.45,67.47,67.03,67.1,14290.0,56.4373,56.454,56.0859,56.1444,14290.0
2019-09-03 13:30:00,67.09,67.09,66.84,66.95,12345.0,56.1361,56.1361,55.9269,56.0189,12345.0
2019-09-03 14:00:00,66.97,67.14,66.96,67.12,15527.0,56.0357,56.1779,56.0273,56.1612,15527.0
2019-09-03 14:30:00,67.1,67.32,67.07,67.29,22648.0,56.1444,56.3285,56.1193,56.3034,22648.0
2019-09-03 15:00:00,67.3,67.49,67.27,67.43,28442.0,56.3118,56.4708,56.2867,56.4205,28442.0
2019-09-03 15:30:00,67.44,67.66,67.42,67.59,56241.0,56.4289,56.613,56.4122,56.5544,56241.0
2019-09-04 09:30:00,68.61,68.95,68.37,68.51,22898.0,57.4079,57.6924,57.2071,57.3242,22898.0
2019-09-04 10:00:00,68.45,68.57,68.13,68.34,10227.0,57.274,57.3744,57.0063,57.182,10227.0
2019-09-04 10:30:00,68.42,68.54,68.36,68.51,9441.0,57.2489,57.3493,57.1987,57.3242,9441.0
2019-09-04 11:00:00,68.54,68.59,68.39,68.54,16295.0,57.3493,57.3912,57.2238,57.3493,16295.0
2019-09-04 11:30:00,68.48,68.66,68.48,68.61,7397.0,57.2991,57.4497,57.2991,57.4079,7397.0
2019-09-04 12:00:00,68.65,68.67,68.44,68.5,6424.0,57.4414,57.4581,57.2656,57.3158,6424.0
2019-09-04 12:30:00,68.5,68.63,68.44,68.57,6631.0,57.3158,57.4246,57.2656,57.3744,6631.0
2019-09-04 13:00:00,68.59,68.65,68.53,68.63,8906.0,57.3912,57.4414,57.3409,57.4246,8906.0
2019-09-04 13:30:00,68.63,68.68,68.5,68.59,7653.0,57.4246,57.4665,57.3158,57.3912,7653.0
2019-09-04 14:00:00,68.64,68.85,68.64,68.83,8019.0,57.433,57.6087,57.433,57.592,8019.0
2019-09-04 14:30:00,68.84,68.85,68.63,68.67,17647.0,57.6003,57.6087,57.4246,57.4581,17647.0
2019-09-04 15:00:00,68.66,68.75,68.63,68.64,14170.0,57.4497,57.525,57.4246,57.433,14170.0
2019-09-04 15:30:00,68.68,68.77,68.61,68.72,59155.0,57.4665,57.5418,57.4079,57.4999,59155.0
2019-09-05 09:30:00,69.67,70.17,69.32,70.03,22333.0,58.2948,58.7132,58.002,58.596,22333.0
2019-09-05 10:00:00,70.01,70.73,70.01,70.59,21947.0,58.5793,59.1817,58.5793,59.0646,21947.0
2019-09-05 10:30:00,70.58,70.83,70.56,70.61,12416.0,59.0562,59.2654,59.0395,59.0813,12416.0
2019-09-05 11:00:00,70.62,70.75,70.58,70.65,15142.0,59.0897,59.1985,59.0562,59.1148,15142.0
2019-09-05 11:30:00,70.64,70.65,70.45,70.45,33045.0,59.1064,59.1148,58.9475,58.9475,33045.0
2019-09-05 12:00:00,70.44,70.54,70.42,70.51,23202.0,58.9391,59.0228,58.9224,58.9977,23202.0
2019-09-05 12:30:00,70.52,70.73,70.48,70.7,21477.0,59.006,59.1817,58.9726,59.1566,21477.0
2019-09-05 13:00:00,70.7,70.74,70.54,70.68,23414.0,59.1566,59.1901,59.0228,59.1399,23414.0
2019-09-05 13:30:00,70.64,70.66,70.52,70.61,9941.0,59.1064,59.1232,59.006,59.0813,9941.0
2019-09-05 14:00:00,70.64,70.64,70.48,70.53,6719.0,59.1064,59.1064,58.9726,59.0144,6719.0
2019-09-05 14:30:00,70.54,70.6,70.5,70.55,12855.0,59.0228,59.073,58.9893,59.0311,12855.0
2019-09-05 15:00:00,70.56,70.61,70.48,70.59,23679.0,59.0395,59.0813,58.9726,59.0646,23679.0
2019-09-05 15:30:00,70.6,70.71,70.31,70.34,108929.0,59.073,59.165,58.8303,58.8554,108929.0
2019-09-06 09:30:00,72.08,73.11,71.67,72.25,58555.0,60.3113,61.1732,59.9683,60.4536,58555.0
2019-09-06 10:00:00,72.25,72.66,72.12,72.66,40606.0,60.4536,60.7966,60.3448,60.7966,40606.0
2019-09-06 10:30:00,72.69,72.86,72.66,72.78,24715.0,60.8217,60.964,60.7966,60.897,24715.0
2019-09-06 11:00:00,72.67,72.79,72.51,72.52,23099.0,60.805,60.9054,60.6711,60.6795,23099.0
2019-09-06 11:30:00,72.51,72.54,72.17,72.24,16401.0,60.6711,60.6962,60.3866,60.4452,16401.0
2019-09-06 12:00:00,72.27,72.31,72.19,72.19,11854.0,60.4703,60.5038,60.4034,60.4034,11854.0
2019-09-06 12:30:00,72.21,72.22,71.92,71.95,24276.0,60.4201,60.4285,60.1775,60.2026,24276.0
2019-09-06 13:00:00,71.95,72.15,71.86,72.12,11598.0,60.2026,60.3699,60.1273,60.3448,11598.0
2019-09-06 13:30:00,72.12,72.14,71.98,72.06,13934.0,60.3448,60.3615,60.2277,60.2946,13934.0
2019-09-06 14:00:00,72.04,72.04,71.87,71.88,26349.0,60.2779,60.2779,60.1356,60.144,26349.0
2019-09-06 14:30:00,71.88,71.88,71.75,71.79,36837.0,60.144,60.144,60.0352,60.0687,36837.0
2019-09-06 15:00:00,71.8,72.19,71.78,72.0,40907.0,60.077,60.4034,60.0603,60.2444,40907.0
2019-09-06 15:30:00,72.0,72.0,71.8,71.97,137026.0,60.2444,60.2444,60.077,60.2193,137026.0
2019-09-09 09:30:00,72.21,73.41,72.14,73.34,26427.0,60.4201,61.4242,60.3615,61.3656,26427.0
2019-09-09 10:00:00,73.35,73.58,73.04,73.55,25325.0,61.374,61.5664,61.1146,61.5413,25325.0
2019-09-09 10:30:00,73.6,73.61,73.32,73.44,18213.0,61.5832,61.5915,61.3489,61.4493,18213.0
2019-09-09 11:00:00,73.42,73.55,73.32,73.47,16301.0,61.4325,61.5413,61.3489,61.4744,16301.0
2019-09-09 11:30:00,73.45,73.47,73.36,73.44,13691.0,61.4576,61.4744,61.3823,61.4493,13691.0
2019-09-09 12:00:00,73.46,73.66,73.42,73.46,9399.0,61.466,61.6334,61.4325,61.466,9399.0
2019-09-09 12:30:00,73.48,73.48,73.35,73.38,12002.0,61.4827,61.4827,61.374,61.3991,12002.0
2019-09-09 13:00:00,73.38,73.47,73.22,73.28,30329.0,61.3991,61.4744,61.2652,61.3154,30329.0
2019-09-09 13:30:00,73.28,73.29,73.15,73.16,13636.0,61.3154,61.3238,61.2066,61.215,13636.0
2019-09-09 14:00:00,73.17,73.32,73.14,73.2,29106.0,61.2234,61.3489,61.1983,61.2485,29106.0
2019-09-09 14:30:00,73.2,73.3,73.19,73.26,25595.0,61.2485,61.3321,61.2401,61.2987,25595.0
2019-09-09 15:00:00,73.27,73.44,73.26,73.43,28555.0,61.307,61.4493,61.2987,61.4409,28555.0
2019-09-09 15:30:00,73.44,73.8,73.38,73.75,148812.0,61.4493,61.7505,61.3991,61.7087,148812.0
2019-09-10 09:30:00,73.82,74.46,73.32,73.91,18351.0,61.7672,62.3027,61.3489,61.8425,18351.0
2019-09-10 10:00:00,73.91,74.48,73.83,74.48,15004.0,61.8425,62.3195,61.7756,62.3195,15004.0
2019-09-10 10:30:00,74.49,74.67,74.4,74.63,11482.0,62.3278,62.4785,62.2525,62.445,11482.0
2019-09-10 11:00:00,74.6,74.95,74.56,74.81,43868.0,62.4199,62.7127,62.3864,62.5956,43868.0
2019-09-10 11:30:00,74.84,75.34,74.79,75.19,48201.0,62.6207,63.0391,62.5789,62.9136,48201.0
2019-09-10 12:00:00,75.25,75.25,74.93,75.01,11774.0,62.9638,62.9638,62.696,62.7629,11774.0
2019-09-10 12:30:00,75.04,75.32,75.03,75.22,11769.0,62.788,63.0223,62.7797,62.9387,11769.0
2019-09-10 13:00:00,75.21,75.23,74.99,75.13,12978.0,62.9303,62.947,62.7462,62.8634,12978.0
2019-09-10 13:30:00,75.09,75.2,75.03,75.13,13732.0,62.8299,62.9219,62.7797,62.8634,13732.0
2019-09-10 14:00:00,75.15,75.34,75.11,75.24,18913.0,62.8801,63.0391,62.8466,62.9554,18913.0
2019-09-10 14:30:00,75.26,75.59,75.24,75.56,21987.0,62.9721,63.2482,62.9554,63.2231,21987.0
2019-09-10 15:00:00,75.58,75.67,75.53,75.59,25306.0,63.2399,63.3152,63.198,63.2482,25306.0
2019-09-10 15:30:00,75.6,75.67,75.44,75.67,80931.0,63.2566,63.3152,63.1227,63.3152,80931.0
2019-09-11 09:30:00,76.36,76.75,75.88,76.38,48604.0,63.8925,64.2188,63.4909,63.9093,48604.0
2019-09-11 10:00:00,76.41,76.54,75.88,76.54,15902.0,63.9344,64.0431,63.4909,64.0431,15902.0
2019-09-11 10:30:00,76.54,76.83,76.29,76.79,12797.0,64.0431,64.2858,63.834,64.2523,12797.0
2019-09-11 11:00:00,76.82,76.97,76.49,76.62,49682.0,64.2774,64.4029,64.0013,64.1101,49682.0
2019-09-11 11:30:00,76.68,76.93,76.5,76.83,16360.0,64.1603,64.3695,64.0097,64.2858,16360.0
2019-09-11 12:00:00,76.91,76.94,76.48,76.56,13266.0,64.3527,64.3778,63.9929,64.0599,13266.0
2019-09-11 12:30:00,76.53,76.83,76.41,76.69,9704.0,64.0348,64.2858,63.9344,64.1686,9704.0
2019-09-11 13:00:00,76.73,76.94,76.68,76.92,9844.0,64.2021,64.3778,64.1603,64.3611,9844.0
2019-09-11 13:30:00,76.89,76.96,76.75,76.83,12767.0,64.336,64.3946,64.2188,64.2858,12767.0
2019-09-11 14:00:00,76.83,76.96,76.67,76.8,14000.0,64.2858,64.3946,64.1519,64.2607,14000.0
2019-09-11 14:30:00,76.78,76.82,76.7,76.74,14084.0,64.244,64.2774,64.177,64.2105,14084.0
2019-09-11 15:00:00,76.75,76.99,76.75,76.94,21235.0,64.2188,64.4197,64.2188,64.3778,21235.0
2019-09-11 15:30:00,76.92,77.17,76.9,77.16,94700.0,64.3611,64.5703,64.3444,64.5619,94700.0
2019-09-12 09:30:00,76.91,76.91,75.64,76.21,18535.0,64.3527,64.3527,63.2901,63.767,18535.0
2019-09-12 10:00:00,76.19,76.64,75.54,76.33,19987.0,63.7503,64.1268,63.2064,63.8674,19987.0
2019-09-12 10:30:00,76.2,76.59,75.71,75.71,20168.0,63.7586,64.085,63.3487,63.3487,20168.0
2019-09-12 11:00:00,75.73,76.24,75.68,76.12,12334.0,63.3654,63.7921,63.3236,63.6917,12334.0
2019-09-12 11:30:00,76.1,76.55,76.05,76.35,6000.0,63.675,64.0515,63.6331,63.8842,6000.0
2019-09-12 12:00:00,76.34,76.39,75.57,75.83,41003.0,63.8758,63.9176,63.2315,63.4491,41003.0
2019-09-12 12:30:00,75.9,75.94,75.77,75.94,11285.0,63.5076,63.5411,63.3989,63.5411,11285.0
2019-09-12 13:00:00,75.99,76.03,75.66,75.67,8692.0,63.5829,63.6164,63.3068,63.3152,8692.0
2019-09-12 13:30:00,75.72,76.02,75.65,75.97,10575.0,63.357,63.608,63.2984,63.5662,10575.0
2019-09-12 14:00:00,75.97,76.13,75.86,75.98,9016.0,63.5662,63.7001,63.4742,63.5746,9016.0
2019-09-12 14:30:00,75.99,76.17,75.94,75.97,8639.0,63.5829,63.7335,63.5411,63.5662,8639.0
2019-09-12 15:00:00,75.99,76.01,75.8,75.94,16029.0,63.5829,63.5997,63.424,63.5411,16029.0
2019-09-12 15:30:00,75.92,76.04,75.76,75.83,64543.0,63.5244,63.6248,63.3905,63.4491,64543.0
2019-09-13 09:30:00,76.59,76.59,75.82,76.02,13209.0,64.085,64.085,63.4407,63.608,13209.0
2019-09-13 10:00:00,76.15,76.24,75.85,76.15,11336.0,63.7168,63.7921,63.4658,63.7168,11336.0
2019-09-13 10:30:00,76.16,76.63,76.15,76.55,6912.0,63.7252,64.1184,63.7168,64.0515,6912.0
2019-09-13 11:00:00,76.52,76.61,76.4,76.54,12076.0,64.0264,64.1017,63.926,64.0431,12076.0
2019-09-13 11:30:00,76.55,76.63,76.45,76.63,9936.0,64.0515,64.1184,63.9678,64.1184,9936.0
2019-09-13 12:00:00,76.64,76.76,76.54,76.7,15694.0,64.1268,64.2272,64.0431,64.177,15694.0
2019-09-13 12:30:00,76.72,76.91,76.68,76.81,7602.0,64.1937,64.3527,64.1603,64.2691,7602.0
2019-09-13 13:00:00,76.81,76.85,76.78,76.81,4507.0,64.2691,64.3025,64.244,64.2691,4507.0
2019-09-13 13:30:00,76.82,76.87,76.71,76.8,9613.0,64.2774,64.3193,64.1854,64.2607,9613.0
2019-09-13 14:00:00,76.79,76.91,76.75,76.9,10001.0,64.2523,64.3527,64.2188,64.3444,10001.0
2019-09-13 14:30:00,76.92,76.97,76.78,76.78,9159.0,64.3611,64.4029,64.244,64.244,9159.0
2019-09-13 15:00:00,76.79,76.88,76.74,76.79,14237.0,64.2523,64.3276,64.2105,64.2523,14237.0
2019-09-13 15:30:00,76.78,77.01,76.74,76.75,75265.0,64.244,64.4364,64.2105,64.2188,75265.0
2019-09-16 09:30:00,76.28,76.95,76.26,76.85,27848.0,63.8256,64.3862,63.8089,64.3025,27848.0
2019-09-16 10:00:00,76.8,76.94,76.48,76.55,28896.0,64.2607,64.3778,63.9929,64.0515,28896.0
2019-09-16 10:30:00,76.58,76.82,76.52,76.69,30466.0,64.0766,64.2774,64.0264,64.1686,30466.0
2019-09-16 11:00:00,76.74,76.93,76.67,76.74,8825.0,64.2105,64.3695,64.1519,64.2105,8825.0
2019-09-16 11:30:00,76.73,76.8,76.29,76.29,8881.0,64.2021,64.2607,63.834,63.834,8881.0
2019-09-16 12:00:00,76.36,76.4,76.26,76.35,9800.0,63.8925,63.926,63.8089,63.8842,9800.0
2019-09-16 12:30:00,76.38,76.59,76.38,76.52,18214.0,63.9093,64.085,63.9093,64.0264,18214.0
2019-09-16 13:00:00,76.54,76.69,76.49,76.57,9236.0,64.0431,64.1686,64.0013,64.0682,9236.0
2019-09-16 13:30:00,76.61,76.75,76.57,76.7,12053.0,64.1017,64.2188,64.0682,64.177,12053.0
2019-09-16 14:00:00,76.72,76.76,76.65,76.75,9540.0,64.1937,64.2272,64.1352,64.2188,9540.0
2019-09-16 14:30:00,76.78,76.86,76.7,76.8,18895.0,64.244,64.3109,64.177,64.2607,18895.0
2019-09-16 15:00:00,76.81,76.95,76.75,76.88,28522.0,64.2691,64.3862,64.2188,64.3276,28522.0
2019-09-16 15:30:00,76.88,77.01,76.83,76.9,68171.0,64.3276,64.4364,64.2858,64.3444,68171.0
2019-09-17 09:30:00,76.14,76.4,75.57,76.19,19380.0,63.7084,63.926,63.2315,63.7503,19380.0
2019-09-17 10:00:00,76.19,76.34,76.02,76.18,15028.0,63.7503,63.8758,63.608,63.7419,15028.0
2019-09-17 10:30:00,76.18,76.33,75.95,75.95,18055.0,63.7419,63.8674,63.5495,63.5495,18055.0
2019-09-17 11:00:00,75.98,76.19,75.89,76.0,10632.0,63.5746,63.7503,63.4993,63.5913,10632.0
2019-09-17 11:30:00,76.02,76.18,76.02,76.09,8632.0,63.608,63.7419,63.608,63.6666,8632.0
2019-09-17 12:00:00,76.11,76.11,75.93,75.97,9992.0,63.6833,63.6833,63.5327,63.5662,9992.0
2019-09-17 12:30:00,75.98,76.01,75.78,75.78,20335.0,63.5746,63.5997,63.4072,63.4072,20335.0
2019-09-17 13:00:00,75.79,75.86,75.73,75.83,11883.0,63.4156,63.4742,63.3654,63.4491,11883.0
2019-09-17 13:30:00,75.83,75.94,75.69,75.74,16265.0,63.4491,63.5411,63.3319,63.3738,16265.0
2019-09-17 14:00:00,75.77,75.86,75.74,75.83,7555.0,63.3989,63.4742,63.3738,63.4491,7555.0
2019-09-17 14:30:00,75.84,75.92,75.8,75.9,16364.0,63.4574,63.5244,63.424,63.5076,16364.0
2019-09-17 15:00:00,75.89,76.16,75.89,76.13,9832.0,63.4993,63.7252,63.4993,63.7001,9832.0
2019-09-17 15:30:00,76.13,76.25,76.12,76.19,54781.0,63.7001,63.8005,63.6917,63.7503,54781.0
2019-09-18 09:30:00,75.77,76.05,75.26,75.92,18383.0,63.3989,63.6331,62.9721,63.5244,18383.0
2019-09-18 10:00:00,75.85,76.22,75.8,76.13,34856.0,63.4658,63.7754,63.424,63.7001,34856.0
2019-09-18 10:30:00,76.1,76.14,75.73,75.73,14655.0,63.675,63.7084,63.3654,63.3654,14655.0
2019-09-18 11:00:00,75.72,75.84,75.57,75.6,30421.0,63.357,63.4574,63.2315,63.2566,30421.0
2019-09-18 11:30:00,75.61,75.62,75.27,75.47,10418.0,63.265,63.2733,62.9805,63.1478,10418.0
2019-09-18 12:00:00,75.59,75.73,75.55,75.67,7185.0,63.2482,63.3654,63.2148,63.3152,7185.0
2019-09-18 12:30:00,75.65,75.94,75.65,75.91,11138.0,63.2984,63.5411,63.2984,63.516,11138.0
2019-09-18 13:00:00,75.96,75.99,75.87,75.89,9244.0,63.5578,63.5829,63.4825,63.4993,9244.0
2019-09-18 13:30:00,75.89,76.25,75.8,76.2,15795.0,63.4993,63.8005,63.424,63.7586,15795.0
2019-09-18 14:00:00,76.2,76.28,75.21,75.33,15794.0,63.7586,63.8256,62.9303,63.0307,15794.0
2019-09-18 14:30:00,75.36,75.62,75.14,75.62,15160.0,63.0558,63.2733,62.8717,63.2733,15160.0
2019-09-18 15:00:00,75.58,75.67,75.36,75.65,12237.0,63.2399,63.3152,63.0558,63.2984,12237.0
2019-09-18 15:30:00,75.68,76.16,75.68,76.08,37926.0,63.3236,63.7252,63.3236,63.6582,37926.0
2019-09-19 09:30:00,76.2,76.7,75.84,76.21,24408.0,63.7586,64.177,63.4574,63.767,24408.0
2019-09-19 10:00:00,76.19,76.26,76.09,76.09,8426.0,63.7503,63.8089,63.6666,63.6666,8426.0
2019-09-19 10:30:00,76.13,76.57,76.12,76.54,10906.0,63.7001,64.0682,63.6917,64.0431,10906.0
2019-09-19 11:00:00,76.57,76.94,76.56,76.85,15595.0,64.0682,64.3778,64.0599,64.3025,15595.0
2019-09-19 11:30:00,76.85,76.92,76.53,76.58,9820.0,64.3025,64.3611,64.0348,64.0766,9820.0
2019-09-19 12:00:00,76.59,76.6,76.4,76.4,5800.0,64.085,64.0933,63.926,63.926,5800.0
2019-09-19 12:30:00,76.39,76.7,76.39,76.65,8305.0,63.9176,64.177,63.9176,64.1352,8305.0
2019-09-19 13:00:00,76.65,76.82,76.62,76.78,13318.0,64.1352,64.2774,64.1101,64.244,13318.0
2019-09-19 13:30:00,76.78,76.95,76.66,76.95,14950.0,64.244,64.3862,64.1435,64.3862,14950.0
2019-09-19 14:00:00,76.96,77.24,76.95,77.14,25174.0,64.3946,64.6288,64.3862,64.5452,25174.0
2019-09-19 14:30:00,77.15,77.17,76.73,76.73,10464.0,64.5535,64.5703,64.2021,64.2021,10464.0
2019-09-19 15:00:00,76.76,76.86,76.65,76.76,23047.0,64.2272,64.3109,64.1352,64.2272,23047.0
2019-09-19 15:30:00,76.74,77.12,76.65,77.05,141216.0,64.2105,64.5284,64.1352,64.4699,141216.0
2019-09-20 09:30:00,77.17,77.56,77.07,77.42,48845.0,64.5703,64.8966,64.4866,64.7795,48845.0
2019-09-20 10:00:00,77.38,77.51,77.28,77.45,12487.0,64.746,64.8548,64.6623,64.8046,12487.0
2019-09-20 10:30:00,77.47,77.5,77.3,77.4,9247.0,64.8213,64.8464,64.679,64.7627,9247.0
2019-09-20 11:00:00,77.37,77.41,77.26,77.32,24365.0,64.7376,64.7711,64.6456,64.6958,24365.0
2019-09-20 11:30:00,77.36,77.46,77.31,77.46,29736.0,64.7293,64.8129,64.6874,64.8129,29736.0
2019-09-20 12:00:00,77.47,77.69,77.43,77.67,6450.0,64.8213,65.0054,64.7878,64.9886,6450.0
2019-09-20 12:30:00,77.66,77.67,77.52,77.67,16572.0,64.9803,64.9886,64.8631,64.9886,16572.0
2019-09-20 13:00:00,77.69,77.77,76.58,77.03,61039.0,65.0054,65.0723,64.0766,64.4531,61039.0
2019-09-20 13:30:00,77.01,77.06,76.79,76.94,39814.0,64.4364,64.4782,64.2523,64.3778,39814.0
2019-09-20 14:00:00,76.99,77.04,76.77,76.78,26768.0,64.4197,64.4615,64.2356,64.244,26768.0
2019-09-20 14:30:00,76.79,77.0,76.79,76.84,30126.0,64.2523,64.428,64.2523,64.2942,30126.0
2019-09-20 15:00:00,76.84,76.85,76.53,76.53,29573.0,64.2942,64.3025,64.0348,64.0348,29573.0
2019-09-20 15:30:00,76.56,76.77,76.46,76.48,118739.0,64.0599,64.2356,63.9762,63.9929,118739.0
2019-09-23 09:30:00,76.16,76.94,76.04,76.4,24841.0,63.7252,64.3778,63.6248,63.926,24841.0
2019-09-23 10:00:00,76.29,76.29,75.85,76.1,20615.0,63.834,63.834,63.4658,63.675,20615.0
2019-09-23 10:30:00,76.09,76.38,76.09,76.23,34988.0,63.6666,63.9093,63.6666,63.7838,34988.0
2019-09-23 11:00:00,76.22,76.41,76.04,76.4,129368.0,63.7754,63.9344,63.6248,63.926,129368.0
2019-09-23 11:30:00,76.41,76.54,76.2,76.3,22250.0,63.9344,64.0431,63.7586,63.8423,22250.0
2019-09-23 12:00:00,76.3,76.31,76.17,76.26,13595.0,63.8423,63.8507,63.7335,63.8089,13595.0
2019-09-23 12:30:00,76.24,76.3,76.01,76.01,22867.0,63.7921,63.8423,63.5997,63.5997,22867.0
2019-09-23 13:00:00,76.03,76.15,76.02,76.1,14229.0,63.6164,63.7168,63.608,63.675,14229.0
2019-09-23 13:30:00,76.14,76.22,76.03,76.09,50635.0,63.7084,63.7754,63.6164,63.6666,50635.0
2019-09-23 14:00:00,76.07,76.11,75.9,76.01,19815.0,63.6499,63.6833,63.5076,63.5997,19815.0
2019-09-23 14:30:00,75.99,75.99,75.85,75.87,9495.0,63.5829,63.5829,63.4658,63.4825,9495.0
2019-09-23 15:00:00,75.86,76.16,75.86,76.14,11256.0,63.4742,63.7252,63.4742,63.7084,11256.0
2019-09-23 15:30:00,76.15,76.16,75.69,75.75,56900.0,63.7168,63.7252,63.3319,63.3821,56900.0
2019-09-24 09:30:00,75.84,76.33,75.8,75.8,9106.0,63.4574,63.8674,63.424,63.424,9106.0
2019-09-24 10:00:00,75.8,75.8,75.11,75.43,18097.0,63.424,63.424,62.8466,63.1144,18097.0
2019-09-24 10:30:00,75.42,75.6,75.42,75.49,5529.0,63.106,63.2566,63.106,63.1646,5529.0
2019-09-24 11:00:00,75.48,75.48,75.25,75.38,8020.0,63.1562,63.1562,62.9638,63.0725,8020.0
2019-09-24 11:30:00,75.39,75.42,75.26,75.3,10121.0,63.0809,63.106,62.9721,63.0056,10121.0
2019-09-24 12:00:00,75.25,75.55,75.1,75.23,31965.0,62.9638,63.2148,62.8382,62.947,31965.0
2019-09-24 12:30:00,75.24,75.24,74.96,75.0,11626.0,62.9554,62.9554,62.7211,62.7546,11626.0
2019-09-24 13:00:00,75.0,75.13,74.82,74.9,10564.0,62.7546,62.8634,62.604,62.6709,10564.0
2019-09-24 13:30:00,74.95,75.33,74.95,75.13,7917.0,62.7127,63.0307,62.7127,62.8634,7917.0
2019-09-24 14:00:00,75.12,75.76,74.95,75.63,25187.0,62.855,63.3905,62.7127,63.2817,25187.0
2019-09-24 14:30:00,75.62,75.72,75.42,75.51,15232.0,63.2733,63.357,63.106,63.1813,15232.0
2019-09-24 15:00:00,75.5,75.64,75.17,75.19,13160.0,63.1729,63.2901,62.8968,62.9136,13160.0
2019-09-24 15:30:00,75.17,75.59,75.17,75.58,91478.0,62.8968,63.2482,62.8968,63.2399,91478.0
2019-09-25 09:30:00,75.49,76.01,75.33,75.63,10937.0,63.1646,63.5997,63.0307,63.2817,10937.0
2019-09-25 10:00:00,75.58,75.78,75.44,75.7,15204.0,63.2399,63.4072,63.1227,63.3403,15204.0
2019-09-25 10:30:00,75.74,75.75,75.51,75.64,20084.0,63.3738,63.3821,63.1813,63.2901,20084.0
2019-09-25 11:00:00,75.7,75.88,75.63,75.74,14975.0,63.3403,63.4909,63.2817,63.3738,14975.0
2019-09-25 11:30:00,75.7,75.85,75.52,75.73,12953.0,63.3403,63.4658,63.1897,63.3654,12953.0
2019-09-25 12:00:00,75.72,75.79,75.64,75.76,8816.0,63.357,63.4156,63.2901,63.3905,8816.0
2019-09-25 12:30:00,75.78,75.94,75.7,75.83,23698.0,63.4072,63.5411,63.3403,63.4491,23698.0
2019-09-25 13:00:00,75.81,75.83,75.77,75.83,8056.0,63.4323,63.4491,63.3989,63.4491,8056.0
2019-09-25 13:30:00,75.86,75.95,75.84,75.91,12876.0,63.4742,63.5495,63.4574,63.516,12876.0
2019-09-25 14:00:00,75.93,76.01,75.82,75.97,15670.0,63.5327,63.5997,63.4407,63.5662,15670.0
2019-09-25 14:30:00,75.96,76.0,75.85,75.98,15009.0,63.5578,63.5913,63.4658,63.5746,15009.0
2019-09-25 15:00:00,75.96,76.06,75.95,76.05,23490.0,63.5578,63.6415,63.5495,63.6331,23490.0
2019-09-25 15:30:00,76.05,76.09,75.85,75.86,66830.0,63.6331,63.6666,63.4658,63.4742,66830.0
2019-09-26 09:30:00,75.67,76.05,75.43,75.51,7545.0,63.3152,63.6331,63.1144,63.1813,7545.0
2019-09-26 10:00:00,75.6,75.77,75.27,75.45,9519.0,63.2566,63.3989,62.9805,63.1311,9519.0
2019-09-26 10:30:00,75.54,75.67,75.43,75.67,7947.0,63.2064,63.3152,63.1144,63.3152,7947.0
2019-09-26 11:00:00,75.5,75.5,75.11,75.18,7304.0,63.1729,63.1729,62.8466,62.9052,7304.0
2019-09-26 11:30:00,75.18,75.42,75.16,75.34,78127.0,62.9052,63.106,62.8885,63.0391,78127.0
2019-09-26 12:00:00,75.32,75.4,75.24,75.32,188432.0,63.0223,63.0893,62.9554,63.0223,188432.0
2019-09-26 12:30:00,75.32,75.37,75.18,75.18,5004.0,63.0223,63.0642,62.9052,62.9052,5004.0
2019-09-26 13:00:00,75.14,75.14,74.88,74.89,5420.0,62.8717,62.8717,62.6542,62.6625,5420.0
2019-09-26 13:30:00,74.91,75.05,74.67,74.88,13370.0,62.6793,62.7964,62.4785,62.6542,13370.0
2019-09-26 14:00:00,74.89,75.07,74.88,74.92,9027.0,62.6625,62.8131,62.6542,62.6876,9027.0
2019-09-26 14:30:00,74.9,74.96,74.82,74.88,11004.0,62.6709,62.7211,62.604,62.6542,11004.0
2019-09-26 15:00:00,74.9,75.17,74.9,75.08,49456.0,62.6709,62.8968,62.6709,62.8215,49456.0
2019-09-26 15:30:00,75.09,75.58,75.04,75.57,171162.0,62.8299,63.2399,62.788,63.2315,171162.0
2019-09-27 09:30:00,76.08,76.34,75.98,76.25,17219.0,63.6582,63.8758,63.5746,63.8005,17219.0
2019-09-27 10:00:00,76.25,76.35,75.84,76.35,15809.0,63.8005,63.8842,63.4574,63.8842,15809.0
2019-09-27 10:30:00,76.44,76.86,76.4,76.83,28641.0,63.9595,64.3109,63.926,64.2858,28641.0
2019-09-27 11:00:00,76.78,76.82,76.37,76.4,5538.0,64.244,64.2774,63.9009,63.926,5538.0
2019-09-27 11:30:00,76.4,76.48,75.81,76.27,17216.0,63.926,63.9929,63.4323,63.8172,17216.0
2019-09-27 12:00:00,76.24,76.31,76.08,76.08,16914.0,63.7921,63.8507,63.6582,63.6582,16914.0
2019-09-27 12:30:00,76.07,76.11,75.8,75.82,4875.0,63.6499,63.6833,63.424,63.4407,4875.0
2019-09-27 13:00:00,75.7,75.96,75.7,75.96,5104.0,63.3403,63.5578,63.3403,63.5578,5104.0
2019-09-27 13:30:00,75.94,75.97,75.77,75.94,6238.0,63.5411,63.5662,63.3989,63.5411,6238.0
2019-09-27 14:00:00,75.85,75.9,75.76,75.78,4695.0,63.4658,63.5076,63.3905,63.4072,4695.0
2019-09-27 14:30:00,75.8,75.8,75.44,75.69,14408.0,63.424,63.424,63.1227,63.3319,14408.0
2019-09-27 15:00:00,75.69,75.83,75.66,75.71,9594.0,63.3319,63.4491,63.3068,63.3487,9594.0
2019-09-27 15:30:00,75.73,76.2,75.73,76.16,78632.0,63.3654,63.7586,63.3654,63.7252,78632.0
2019-09-30 09:30:00,76.49,76.7,76.28,76.39,13309.0,64.0013,64.177,63.8256,63.9176,13309.0
2019-09-30 10:00:00,76.4,76.4,75.96,75.96,12296.0,63.926,63.926,63.5578,63.5578,12296.0
2019-09-30 10:30:00,75.97,76.06,75.91,76.05,4139.0,63.5662,63.6415,63.516,63.6331,4139.0
2019-09-30 11:00:00,75.9,75.94,75.74,75.83,12842.0,63.5076,63.5411,63.3738,63.4491,12842.0
2019-09-30 11:30:00,75.82,75.84,75.7,75.75,5137.0,63.4407,63.4574,63.3403,63.3821,5137.0
2019-09-30 12:00:00,75.82,76.04,75.78,75.95,31956.0,63.4407,63.6248,63.4072,63.5495,31956.0
2019-09-30 12:30:00,75.96,75.99,75.88,75.93,6000.0,63.5578,63.5829,63.4909,63.5327,6000.0
2019-09-30 13:00:00,75.93,76.19,75.9,76.08,21646.0,63.5327,63.7503,63.5076,63.6582,21646.0
2019-09-30 13:30:00,76.03,76.05,75.87,75.93,13405.0,63.6164,63.6331,63.4825,63.5327,13405.0
2019-09-30 14:00:00,75.93,75.97,75.89,75.91,8770.0,63.5327,63.5662,63.4993,63.516,8770.0
2019-09-30 14:30:00,75.93,75.99,75.89,75.94,13667.0,63.5327,63.5829,63.4993,63.5411,13667.0
2019-09-30 15:00:00,75.94,75.94,75.81,75.83,16167.0,63.5411,63.5411,63.4323,63.4491,16167.0
2019-09-30 15:30:00,75.84,75.93,75.64,75.71,60982.0,63.4574,63.5327,63.2901,63.3487,60982.0
2019-10-01 09:30:00,76.31,76.71,76.16,76.32,51531.0,63.8507,64.1854,63.7252,63.8591,51531.0
2019-10-01 10:00:00,76.1,76.19,75.25,75.27,29897.0,63.675,63.7503,62.9638,62.9805,29897.0
2019-10-01 10:30:00,75.33,75.44,74.89,74.93,4741.0,63.0307,63.1227,62.6625,62.696,4741.0
2019-10-01 11:00:00,74.83,75.11,74.8,74.99,12238.0,62.6123,62.8466,62.5872,62.7462,12238.0
2019-10-01 11:30:00,74.94,75.0,74.66,74.7,10335.0,62.7044,62.7546,62.4701,62.5036,10335.0
2019-10-01 12:00:00,74.66,74.66,74.19,74.28,39688.0,62.4701,62.4701,62.0768,62.1521,39688.0
2019-10-01 12:30:00,74.3,74.48,74.14,74.14,26713.0,62.1689,62.3195,62.035,62.035,26713.0
2019-10-01 13:00:00,74.07,74.07,73.52,73.59,40491.0,61.9764,61.9764,61.5162,61.5748,40491.0
2019-10-01 13:30:00,73.56,73.63,73.4,73.41,12601.0,61.5497,61.6083,61.4158,61.4242,12601.0
2019-10-01 14:00:00,73.41,73.64,73.33,73.44,31155.0,61.4242,61.6166,61.3572,61.4493,31155.0
2019-10-01 14:30:00,73.48,73.74,73.46,73.65,10617.0,61.4827,61.7003,61.466,61.625,10617.0
2019-10-01 15:00:00,73.65,73.81,73.54,73.75,10487.0,61.625,61.7589,61.533,61.7087,10487.0
2019-10-01 15:30:00,73.77,73.79,73.49,73.5,48611.0,61.7254,61.7421,61.4911,61.4995,48611.0
2019-10-02 09:30:00,72.65,72.72,72.06,72.14,17646.0,60.7883,60.8468,60.2946,60.3615,17646.0
2019-10-02 10:00:00,72.19,72.39,72.0,72.11,23415.0,60.4034,60.5707,60.2444,60.3364,23415.0
2019-10-02 10:30:00,72.05,72.05,71.45,71.58,19392.0,60.2862,60.2862,59.7842,59.893,19392.0
2019-10-02 11:00:00,71.59,71.77,70.92,71.33,17515.0,59.9013,60.0519,59.3407,59.6838,17515.0
2019-10-02 11:30:00,71.37,71.37,71.02,71.17,11677.0,59.7173,59.7173,59.4244,59.5499,11677.0
2019-10-02 12:00:00,71.18,71.22,71.02,71.13,13782.0,59.5583,59.5917,59.4244,59.5164,13782.0
2019-10-02 12:30:00,71.09,71.12,70.81,70.91,17654.0,59.483,59.5081,59.2487,59.3324,17654.0
2019-10-02 13:00:00,70.89,71.23,70.89,71.17,22267.0,59.3156,59.6001,59.3156,59.5499,22267.0
2019-10-02 13:30:00,71.14,71.16,70.92,70.99,17969.0,59.5248,59.5415,59.3407,59.3993,17969.0
2019-10-02 14:00:00,70.98,71.4,70.87,71.28,36086.0,59.3909,59.7424,59.2989,59.6419,36086.0
2019-10-02 14:30:00,71.3,71.81,71.25,71.78,33653.0,59.6587,60.0854,59.6168,60.0603,33653.0
2019-10-02 15:00:00,71.75,72.26,71.62,72.09,27383.0,60.0352,60.4619,59.9264,60.3197,27383.0
2019-10-02 15:30:00,72.08,72.22,71.83,71.91,78300.0,60.3113,60.4285,60.1021,60.1691,78300.0
2019-10-03 09:30:00,71.6,71.87,70.93,70.95,21735.0,59.9097,60.1356,59.3491,59.3658,21735.0
2019-10-03 10:00:00,70.86,71.11,70.2,71.02,28799.0,59.2905,59.4997,58.7383,59.4244,28799.0
2019-10-03 10:30:00,71.02,71.11,70.64,71.05,13086.0,59.4244,59.4997,59.1064,59.4495,13086.0
2019-10-03 11:00:00,71.08,71.86,70.98,71.55,20187.0,59.4746,60.1273,59.3909,59.8679,20187.0
2019-10-03 11:30:00,71.55,71.56,71.32,71.54,14431.0,59.8679,59.8762,59.6754,59.8595,14431.0
2019-10-03 12:00:00,71.52,71.69,71.44,71.69,12382.0,59.8428,59.985,59.7758,59.985,12382.0
2019-10-03 12:30:00,71.7,71.82,71.69,71.81,11280.0,59.9934,60.0938,59.985,60.0854,11280.0
2019-10-03 13:00:00,71.79,71.86,71.66,71.83,22277.0,60.0687,60.1273,59.9599,60.1021,22277.0
2019-10-03 13:30:00,71.86,71.99,71.8,71.81,6525.0,60.1273,60.236,60.077,60.0854,6525.0
2019-10-03 14:00:00,71.81,72.03,71.73,72.03,8440.0,60.0854,60.2695,60.0185,60.2695,8440.0
2019-10-03 14:30:00,71.99,72.03,71.81,71.87,9213.0,60.236,60.2695,60.0854,60.1356,9213.0
2019-10-03 15:00:00,71.99,72.15,71.93,72.07,21647.0,60.236,60.3699,60.1858,60.303,21647.0
2019-10-03 15:30:00,72.09,72.43,72.01,72.35,82883.0,60.3197,60.6042,60.2528,60.5372,82883.0
2019-10-04 09:30:00,72.26,72.8,71.89,72.27,20342.0,60.4619,60.9138,60.1524,60.4703,20342.0
2019-10-04 10:00:00,72.29,72.55,72.13,72.14,10873.0,60.487,60.7046,60.3532,60.3615,10873.0
2019-10-04 10:30:00,72.19,72.7,72.14,72.49,7954.0,60.4034,60.8301,60.3615,60.6544,7954.0
2019-10-04 11:00:00,72.4,72.99,72.37,72.88,18047.0,60.5791,61.0728,60.554,60.9807,18047.0
2019-10-04 11:30:00,72.92,73.08,72.83,73.01,9277.0,61.0142,61.1481,60.9389,61.0895,9277.0
2019-10-04 12:00:00,73.01,73.22,72.96,73.11,13899.0,61.0895,61.2652,61.0477,61.1732,13899.0
2019-10-04 12:30:00,73.1,73.18,73.02,73.04,7257.0,61.1648,61.2317,61.0979,61.1146,7257.0
2019-10-04 13:00:00,73.04,73.25,72.99,73.22,12662.0,61.1146,61.2903,61.0728,61.2652,12662.0
2019-10-04 13:30:00,73.19,73.29,73.1,73.21,11246.0,61.2401,61.3238,61.1648,61.2568,11246.0
2019-10-04 14:00:00,73.23,73.35,73.18,73.35,12303.0,61.2736,61.374,61.2317,61.374,12303.0
2019-10-04 14:30:00,73.36,73.44,73.34,73.37,17523.0,61.3823,61.4493,61.3656,61.3907,17523.0
2019-10-04 15:00:00,73.39,73.46,73.26,73.33,17462.0,61.4074,61.466,61.2987,61.3572,17462.0
2019-10-04 15:30:00,73.34,73.72,73.34,73.7,45099.0,61.3656,61.6836,61.3656,61.6668,45099.0
2019-10-07 09:30:00,72.84,72.84,71.93,72.37,17529.0,60.9472,60.9472,60.1858,60.554,17529.0
2019-10-07 10:00:00,72.3,72.45,72.14,72.25,29076.0,60.4954,60.6209,60.3615,60.4536,29076.0
2019-10-07 10:30:00,72.22,72.22,71.86,71.91,29305.0,60.4285,60.4285,60.1273,60.1691,29305.0
2019-10-07 11:00:00,71.94,72.23,71.92,71.92,26988.0,60.1942,60.4368,60.1775,60.1775,26988.0
2019-10-07 11:30:00,71.95,72.06,71.63,71.67,20498.0,60.2026,60.2946,59.9348,59.9683,20498.0
2019-10-07 12:00:00,71.73,71.75,71.5,71.59,11636.0,60.0185,60.0352,59.826,59.9013,11636.0
2019-10-07 12:30:00,71.6,71.6,71.35,71.48,14383.0,59.9097,59.9097,59.7005,59.8093,14383.0
2019-10-07 13:00:00,71.47,71.5,71.24,71.42,8817.0,59.8009,59.826,59.6085,59.7591,8817.0
2019-10-07 13:30:00,71.45,72.24,71.42,72.2,57680.0,59.7842,60.4452,59.7591,60.4117,57680.0
2019-10-07 14:00:00,72.2,72.31,72.08,72.1,17903.0,60.4117,60.5038,60.3113,60.3281,17903.0
2019-10-07 14:30:00,72.14,72.16,71.8,72.08,24550.0,60.3615,60.3783,60.077,60.3113,24550.0
2019-10-07 15:00:00,72.06,72.24,71.98,72.2,20780.0,60.2946,60.4452,60.2277,60.4117,20780.0
2019-10-07 15:30:00,72.21,72.32,72.01,72.02,78720.0,60.4201,60.5121,60.2528,60.2611,78720.0
2019-10-08 09:30:00,71.0,71.01,70.29,70.3,152356.0,59.4077,59.416,58.8136,58.822,152356.0
2019-10-08 10:00:00,70.31,70.41,70.01,70.23,25456.0,58.8303,58.914,58.5793,58.7634,25456.0
2019-10-08 10:30:00,70.26,70.56,69.98,70.47,16803.0,58.7885,59.0395,58.5542,58.9642,16803.0
2019-10-08 11:00:00,70.44,70.47,70.22,70.22,14421.0,58.9391,58.9642,58.755,58.755,14421.0
2019-10-08 11:30:00,70.22,70.22,69.82,69.98,24573.0,58.755,58.755,58.4203,58.5542,24573.0
2019-10-08 12:00:00,69.98,70.35,69.82,70.28,41069.0,58.5542,58.8638,58.4203,58.8052,41069.0
2019-10-08 12:30:00,70.32,70.51,70.14,70.33,10485.0,58.8387,58.9977,58.6881,58.8471,10485.0
2019-10-08 13:00:00,70.34,70.45,70.23,70.35,7815.0,58.8554,58.9475,58.7634,58.8638,7815.0
2019-10-08 13:30:00,70.37,70.46,70.33,70.35,10792.0,58.8805,58.9558,58.8471,58.8638,10792.0
2019-10-08 14:00:00,70.34,70.7,70.28,70.64,20409.0,58.8554,59.1566,58.8052,59.1064,20409.0
2019-10-08 14:30:00,70.69,71.21,70.54,70.75,34105.0,59.1483,59.5834,59.0228,59.1985,34105.0
2019-10-08 15:00:00,70.75,70.86,70.56,70.58,29697.0,59.1985,59.2905,59.0395,59.0562,29697.0
2019-10-08 15:30:00,70.6,70.64,70.11,70.11,62224.0,59.073,59.1064,58.663,58.663,62224.0
2019-10-09 09:30:00,71.06,71.15,70.27,70.61,20743.0,59.4579,59.5332,58.7969,59.0813,20743.0
2019-10-09 10:00:00,70.63,70.74,70.44,70.51,52233.0,59.0981,59.1901,58.9391,58.9977,52233.0
2019-10-09 10:30:00,70.44,70.62,70.36,70.47,13727.0,58.9391,59.0897,58.8722,58.9642,13727.0
2019-10-09 11:00:00,70.46,70.46,70.17,70.37,6012.0,58.9558,58.9558,58.7132,58.8805,6012.0
2019-10-09 11:30:00,70.42,70.68,70.39,70.56,14493.0,58.9224,59.1399,58.8973,59.0395,14493.0
2019-10-09 12:00:00,70.59,70.73,70.48,70.49,13406.0,59.0646,59.1817,58.9726,58.9809,13406.0
2019-10-09 12:30:00,70.51,70.58,70.43,70.53,6825.0,58.9977,59.0562,58.9307,59.0144,6825.0
2019-10-09 13:00:00,70.55,70.72,70.5,70.56,13184.0,59.0311,59.1734,58.9893,59.0395,13184.0
2019-10-09 13:30:00,70.56,70.62,70.5,70.62,14720.0,59.0395,59.0897,58.9893,59.0897,14720.0
2019-10-09 14:00:00,70.58,70.69,70.52,70.63,21001.0,59.0562,59.1483,59.006,59.0981,21001.0
2019-10-09 14:30:00,70.63,71.03,70.62,71.01,60079.0,59.0981,59.4328,59.0897,59.416,60079.0
2019-10-09 15:00:00,71.0,71.1,70.87,71.09,24548.0,59.4077,59.4913,59.2989,59.483,24548.0
2019-10-09 15:30:00,71.1,71.2,70.75,70.89,74009.0,59.4913,59.575,59.1985,59.3156,74009.0
2019-10-10 09:30:00,70.9,71.94,70.75,71.87,27695.0,59.324,60.1942,59.1985,60.1356,27695.0
2019-10-10 10:00:00,71.89,71.93,71.75,71.86,14304.0,60.1524,60.1858,60.0352,60.1273,14304.0
2019-10-10 10:30:00,71.89,71.96,71.62,71.92,14713.0,60.1524,60.2109,59.9264,60.1775,14713.0
2019-10-10 11:00:00,71.9,72.58,71.86,72.39,46359.0,60.1607,60.7297,60.1273,60.5707,46359.0
2019-10-10 11:30:00,72.37,72.47,72.24,72.29,10466.0,60.554,60.6377,60.4452,60.487,10466.0
2019-10-10 12:00:00,72.25,72.45,72.06,72.27,28742.0,60.4536,60.6209,60.2946,60.4703,28742.0
2019-10-10 12:30:00,72.3,72.33,71.94,72.18,28404.0,60.4954,60.5205,60.1942,60.395,28404.0
2019-10-10 13:00:00,72.18,72.32,72.14,72.17,10506.0,60.395,60.5121,60.3615,60.3866,10506.0
2019-10-10 13:30:00,72.16,72.29,72.02,72.22,10226.0,60.3783,60.487,60.2611,60.4285,10226.0
2019-10-10 14:00:00,72.21,72.34,71.86,72.11,6458.0,60.4201,60.5289,60.1273,60.3364,6458.0
2019-10-10 14:30:00,72.14,72.18,71.98,72.05,9082.0,60.3615,60.395,60.2277,60.2862,9082.0
2019-10-10 15:00:00,72.02,72.05,71.94,72.0,7828.0,60.2611,60.2862,60.1942,60.2444,7828.0
2019-10-10 15:30:00,72.0,72.22,71.92,72.15,70137.0,60.2444,60.4285,60.1775,60.3699,70137.0
2019-10-11 09:30:00,73.66,74.27,73.62,74.21,19776.0,61.6334,62.1438,61.5999,62.0936,19776.0
2019-10-11 10:00:00,74.2,74.89,74.2,74.82,15841.0,62.0852,62.6625,62.0852,62.604,15841.0
2019-10-11 10:30:00,74.79,74.99,74.68,74.68,14063.0,62.5789,62.7462,62.4868,62.4868,14063.0
2019-10-11 11:00:00,74.7,74.93,74.68,74.93,9643.0,62.5036,62.696,62.4868,62.696,9643.0
2019-10-11 11:30:00,74.91,75.12,74.66,74.66,10974.0,62.6793,62.855,62.4701,62.4701,10974.0
2019-10-11 12:00:00,74.66,74.7,74.44,74.58,11117.0,62.4701,62.5036,62.286,62.4032,11117.0
2019-10-11 12:30:00,74.59,74.59,74.19,74.26,7706.0,62.4115,62.4115,62.0768,62.1354,7706.0
2019-10-11 13:00:00,74.26,74.36,74.07,74.22,11508.0,62.1354,62.2191,61.9764,62.1019,11508.0
2019-10-11 13:30:00,74.2,74.39,74.12,74.34,9931.0,62.0852,62.2442,62.0183,62.2023,9931.0
2019-10-11 14:00:00,74.39,74.59,74.35,74.49,8232.0,62.2442,62.4115,62.2107,62.3278,8232.0
2019-10-11 14:30:00,74.51,74.58,74.47,74.49,8361.0,62.3446,62.4032,62.3111,62.3278,8361.0
2019-10-11 15:00:00,74.51,74.51,74.34,74.4,16568.0,62.3446,62.3446,62.2023,62.2525,16568.0
2019-10-11 15:30:00,74.38,74.49,73.68,73.86,70700.0,62.2358,62.3278,61.6501,61.8007,70700.0
2019-10-14 09:30:00,73.43,73.89,73.16,73.27,17562.0,61.4409,61.8258,61.215,61.307,17562.0
2019-10-14 10:00:00,73.25,73.45,73.08,73.2,8887.0,61.2903,61.4576,61.1481,61.2485,8887.0
2019-10-14 10:30:00,73.28,73.28,73.06,73.27,11710.0,61.3154,61.3154,61.1313,61.307,11710.0
2019-10-14 11:00:00,73.28,73.51,73.27,73.48,5905.0,61.3154,61.5079,61.307,61.4827,5905.0
2019-10-14 11:30:00,73.48,73.6,73.34,73.35,5135.0,61.4827,61.5832,61.3656,61.374,5135.0
2019-10-14 12:00:00,73.36,73.56,73.17,73.17,18543.0,61.3823,61.5497,61.2234,61.2234,18543.0
2019-10-14 12:30:00,73.17,73.3,73.16,73.17,11885.0,61.2234,61.3321,61.215,61.2234,11885.0
2019-10-14 13:00:00,73.2,73.31,73.17,73.23,19550.0,61.2485,61.3405,61.2234,61.2736,19550.0
2019-10-14 13:30:00,73.2,73.21,73.01,73.06,10054.0,61.2485,61.2568,61.0895,61.1313,10054.0
2019-10-14 14:00:00,73.1,73.16,73.04,73.14,24640.0,61.1648,61.215,61.1146,61.1983,24640.0
2019-10-14 14:30:00,73.15,73.18,73.08,73.11,8334.0,61.2066,61.2317,61.1481,61.1732,8334.0
2019-10-14 15:00:00,73.12,73.28,73.12,73.24,10697.0,61.1815,61.3154,61.1815,61.2819,10697.0
2019-10-14 15:30:00,73.22,73.25,73.1,73.14,49154.0,61.2652,61.2903,61.1648,61.1983,49154.0
2019-10-15 09:30:00,73.25,73.25,72.62,72.82,18132.0,61.2903,61.2903,60.7632,60.9305,18132.0
2019-10-15 10:00:00,72.83,73.58,72.83,73.58,74359.0,60.9389,61.5664,60.9389,61.5664,74359.0
2019-10-15 10:30:00,73.71,74.18,73.71,74.11,17157.0,61.6752,62.0685,61.6752,62.0099,17157.0
2019-10-15 11:00:00,74.09,74.12,73.44,73.76,24266.0,61.9932,62.0183,61.4493,61.717,24266.0
2019-10-15 11:30:00,73.79,73.88,73.65,73.75,20747.0,61.7421,61.8174,61.625,61.7087,20747.0
2019-10-15 12:00:00,73.75,73.96,73.66,73.74,14187.0,61.7087,61.8844,61.6334,61.7003,14187.0
2019-10-15 12:30:00,73.75,73.99,73.65,73.99,17421.0,61.7087,61.9095,61.625,61.9095,17421.0
2019-10-15 13:00:00,73.99,73.99,73.82,73.88,10650.0,61.9095,61.9095,61.7672,61.8174,10650.0
2019-10-15 13:30:00,73.91,74.0,73.88,73.88,10431.0,61.8425,61.9178,61.8174,61.8174,10431.0
2019-10-15 14:00:00,73.92,74.03,73.87,73.94,8349.0,61.8509,61.943,61.8091,61.8676,8349.0
2019-10-15 14:30:00,73.95,74.02,73.78,73.81,19736.0,61.876,61.9346,61.7338,61.7589,19736.0
2019-10-15 15:00:00,73.79,73.85,73.7,73.75,26962.0,61.7421,61.7923,61.6668,61.7087,26962.0
2019-10-15 15:30:00,73.75,73.78,73.53,73.53,66478.0,61.7087,61.7338,61.5246,61.5246,66478.0
2019-10-16 09:30:00,73.11,73.78,73.11,73.36,21819.0,61.1732,61.7338,61.1732,61.3823,21819.0
2019-10-16 10:00:00,73.31,73.52,73.28,73.4,34618.0,61.3405,61.5162,61.3154,61.4158,34618.0
2019-10-16 10:30:00,73.39,73.67,73.32,73.56,34664.0,61.4074,61.6417,61.3489,61.5497,34664.0
2019-10-16 11:00:00,73.58,73.62,73.45,73.5,24005.0,61.5664,61.5999,61.4576,61.4995,24005.0
2019-10-16 11:30:00,73.45,73.58,73.36,73.43,10480.0,61.4576,61.5664,61.3823,61.4409,10480.0
2019-10-16 12:00:00,73.43,73.48,73.08,73.11,14439.0,61.4409,61.4827,61.1481,61.1732,14439.0
2019-10-16 12:30:00,73.12,73.13,72.74,72.78,17586.0,61.1815,61.1899,60.8636,60.897,17586.0
2019-10-16 13:00:00,72.81,72.83,72.56,72.65,15288.0,60.9221,60.9389,60.713,60.7883,15288.0
2019-10-16 13:30:00,72.64,72.69,72.52,72.52,9046.0,60.7799,60.8217,60.6795,60.6795,9046.0
2019-10-16 14:00:00,72.53,72.8,72.51,72.64,29037.0,60.6879,60.9138,60.6711,60.7799,29037.0
2019-10-16 14:30:00,72.65,73.04,72.63,72.96,11158.0,60.7883,61.1146,60.7715,61.0477,11158.0
2019-10-16 15:00:00,72.98,72.99,72.84,72.86,45641.0,61.0644,61.0728,60.9472,60.964,45641.0
2019-10-16 15:30:00,72.86,73.0,72.64,72.73,53865.0,60.964,61.0811,60.7799,60.8552,53865.0
2019-10-17 09:30:00,73.11,73.51,73.01,73.38,32167.0,61.1732,61.5079,61.0895,61.3991,32167.0
2019-10-17 10:00:00,73.38,73.56,73.2,73.47,27058.0,61.3991,61.5497,61.2485,61.4744,27058.0
2019-10-17 10:30:00,73.48,73.48,73.11,73.11,24009.0,61.4827,61.4827,61.1732,61.1732,24009.0
2019-10-17 11:00:00,73.08,73.43,72.97,73.27,28479.0,61.1481,61.4409,61.056,61.307,28479.0
2019-10-17 11:30:00,73.26,73.26,73.01,73.07,22198.0,61.2987,61.2987,61.0895,61.1397,22198.0
2019-10-17 12:00:00,73.1,73.15,72.83,73.0,14728.0,61.1648,61.2066,60.9389,61.0811,14728.0
2019-10-17 12:30:00,73.01,73.17,73.01,73.01,15782.0,61.0895,61.2234,61.0895,61.0895,15782.0
2019-10-17 13:00:00,73.02,73.41,73.01,73.37,26705.0,61.0979,61.4242,61.0895,61.3907,26705.0
2019-10-17 13:30:00,73.39,73.49,73.3,73.34,18188.0,61.4074,61.4911,61.3321,61.3656,18188.0
2019-10-17 14:00:00,73.32,73.35,73.17,73.27,41937.0,61.3489,61.374,61.2234,61.307,41937.0
2019-10-17 14:30:00,73.28,73.72,73.27,73.67,25006.0,61.3154,61.6836,61.307,61.6417,25006.0
2019-10-17 15:00:00,73.67,73.69,73.59,73.63,11372.0,61.6417,61.6585,61.5748,61.6083,11372.0
2019-10-17 15:30:00,73.65,73.76,73.49,73.49,68476.0,61.625,61.717,61.4911,61.4911,68476.0
2019-10-18 09:30:00,73.44,74.18,73.01,74.16,12902.0,61.4493,62.0685,61.0895,62.0517,12902.0
2019-10-18 10:00:00,74.2,74.29,73.84,73.84,23925.0,62.0852,62.1605,61.784,61.784,23925.0
2019-10-18 10:30:00,73.73,74.04,73.64,73.99,29974.0,61.6919,61.9513,61.6166,61.9095,29974.0
2019-10-18 11:00:00,74.04,74.12,73.85,73.9,14243.0,61.9513,62.0183,61.7923,61.8342,14243.0
2019-10-18 11:30:00,73.9,73.91,73.76,73.8,13596.0,61.8342,61.8425,61.717,61.7505,13596.0
2019-10-18 12:00:00,73.74,73.85,73.43,73.53,11086.0,61.7003,61.7923,61.4409,61.5246,11086.0
2019-10-18 12:30:00,73.53,73.59,73.29,73.33,9892.0,61.5246,61.5748,61.3238,61.3572,9892.0
2019-10-18 13:00:00,73.37,73.78,73.37,73.71,7697.0,61.3907,61.7338,61.3907,61.6752,7697.0
2019-10-18 13:30:00,73.74,73.89,73.73,73.81,5941.0,61.7003,61.8258,61.6919,61.7589,5941.0
2019-10-18 14:00:00,73.81,73.96,73.76,73.94,8963.0,61.7589,61.8844,61.717,61.8676,8963.0
2019-10-18 14:30:00,73.93,74.05,73.87,74.03,11439.0,61.8593,61.9597,61.8091,61.943,11439.0
2019-10-18 15:00:00,74.04,74.06,73.95,74.01,12216.0,61.9513,61.9681,61.876,61.9262,12216.0
2019-10-18 15:30:00,74.02,74.18,73.94,73.99,46247.0,61.9346,62.0685,61.8676,61.9095,46247.0
2019-10-21 09:30:00,74.66,75.32,74.08,75.15,26442.0,62.4701,63.0223,61.9848,62.8801,26442.0
2019-10-21 10:00:00,75.23,75.25,74.92,74.94,10843.0,62.947,62.9638,62.6876,62.7044,10843.0
2019-10-21 10:30:00,74.92,75.29,74.92,75.21,15149.0,62.6876,62.9972,62.6876,62.9303,15149.0
2019-10-21 11:00:00,75.25,75.53,75.19,75.46,33215.0,62.9638,63.198,62.9136,63.1395,33215.0
2019-10-21 11:30:00,75.45,75.52,75.39,75.51,11078.0,63.1311,63.1897,63.0809,63.1813,11078.0
2019-10-21 12:00:00,75.41,75.51,75.38,75.5,12607.0,63.0976,63.1813,63.0725,63.1729,12607.0
2019-10-21 12:30:00,75.49,75.54,75.34,75.34,11200.0,63.1646,63.2064,63.0391,63.0391,11200.0
2019-10-21 13:00:00,75.31,75.33,75.12,75.22,9101.0,63.014,63.0307,62.855,62.9387,9101.0
2019-10-21 13:30:00,75.23,75.24,74.95,75.01,9766.0,62.947,62.9554,62.7127,62.7629,9766.0
2019-10-21 14:00:00,75.0,75.25,75.0,75.2,11205.0,62.7546,62.9638,62.7546,62.9219,11205.0
2019-10-21 14:30:00,75.2,75.25,75.15,75.15,9777.0,62.9219,62.9638,62.8801,62.8801,9777.0
2019-10-21 15:00:00,75.13,75.28,75.13,75.25,12176.0,62.8634,62.9889,62.8634,62.9638,12176.0
2019-10-21 15:30:00,75.21,75.3,75.08,75.25,68983.0,62.9303,63.0056,62.8215,62.9638,68983.0
2019-10-22 09:30:00,75.45,75.61,75.2,75.46,23469.0,63.1311,63.265,62.9219,63.1395,23469.0
2019-10-22 10:00:00,75.58,75.74,75.28,75.41,28142.0,63.2399,63.3738,62.9889,63.0976,28142.0
2019-10-22 10:30:00,75.5,75.87,75.49,75.76,32664.0,63.1729,63.4825,63.1646,63.3905,32664.0
2019-10-22 11:00:00,75.77,75.77,75.6,75.72,17115.0,63.3989,63.3989,63.2566,63.357,17115.0
2019-10-22 11:30:00,75.69,75.98,75.66,75.91,11463.0,63.3319,63.5746,63.3068,63.516,11463.0
2019-10-22 12:00:00,75.93,76.16,75.93,76.12,20581.0,63.5327,63.7252,63.5327,63.6917,20581.0
2019-10-22 12:30:00,76.16,76.28,76.11,76.18,16148.0,63.7252,63.8256,63.6833,63.7419,16148.0
2019-10-22 13:00:00,76.2,76.45,76.15,76.39,10696.0,63.7586,63.9678,63.7168,63.9176,10696.0
2019-10-22 13:30:00,76.36,76.6,76.36,76.6,13664.0,63.8925,64.0933,63.8925,64.0933,13664.0
2019-10-22 14:00:00,76.67,76.94,76.63,76.89,15003.0,64.1519,64.3778,64.1184,64.336,15003.0
2019-10-22 14:30:00,76.92,76.96,76.56,76.67,32929.0,64.3611,64.3946,64.0599,64.1519,32929.0
2019-10-22 15:00:00,76.62,76.73,76.53,76.65,23088.0,64.1101,64.2021,64.0348,64.1352,23088.0
2019-10-22 15:30:00,76.65,76.72,76.46,76.49,79984.0,64.1352,64.1937,63.9762,64.0013,79984.0
2019-10-23 09:30:00,76.26,76.58,75.85,76.04,16452.0,63.8089,64.0766,63.4658,63.6248,16452.0
2019-10-23 10:00:00,76.11,76.17,75.86,75.97,25567.0,63.6833,63.7335,63.4742,63.5662,25567.0
2019-10-23 10:30:00,75.98,76.48,75.92,76.48,12219.0,63.5746,63.9929,63.5244,63.9929,12219.0
2019-10-23 11:00:00,76.44,76.57,76.24,76.29,14111.0,63.9595,64.0682,63.7921,63.834,14111.0
2019-10-23 11:30:00,76.32,76.51,76.26,76.38,7632.0,63.8591,64.018,63.8089,63.9093,7632.0
2019-10-23 12:00:00,76.41,76.58,76.38,76.56,10294.0,63.9344,64.0766,63.9093,64.0599,10294.0
2019-10-23 12:30:00,76.59,76.75,76.58,76.64,7300.0,64.085,64.2188,64.0766,64.1268,7300.0
2019-10-23 13:00:00,76.67,76.79,76.67,76.79,9779.0,64.1519,64.2523,64.1519,64.2523,9779.0
2019-10-23 13:30:00,76.81,76.88,76.71,76.71,6240.0,64.2691,64.3276,64.1854,64.1854,6240.0
2019-10-23 14:00:00,76.68,76.76,76.59,76.61,8327.0,64.1603,64.2272,64.085,64.1017,8327.0
2019-10-23 14:30:00,76.62,76.76,76.56,76.69,12752.0,64.1101,64.2272,64.0599,64.1686,12752.0
2019-10-23 15:00:00,76.68,76.74,76.65,76.67,16231.0,64.1603,64.2105,64.1352,64.1519,16231.0
2019-10-23 15:30:00,76.68,76.68,76.48,76.63,49195.0,64.1603,64.1603,63.9929,64.1184,49195.0
2019-10-24 09:30:00,76.47,76.53,75.83,76.05,10540.0,63.9846,64.0348,63.4491,63.6331,10540.0
2019-10-24 10:00:00,75.97,76.03,75.23,75.4,19669.0,63.5662,63.6164,62.947,63.0893,19669.0
2019-10-24 10:30:00,75.37,75.88,75.34,75.68,14016.0,63.0642,63.4909,63.0391,63.3236,14016.0
2019-10-24 11:00:00,75.69,76.08,75.69,76.06,12988.0,63.3319,63.6582,63.3319,63.6415,12988.0
2019-10-24 11:30:00,76.14,76.2,75.83,75.94,7888.0,63.7084,63.7586,63.4491,63.5411,7888.0
2019-10-24 12:00:00,75.98,76.0,75.32,75.54,10300.0,63.5746,63.5913,63.0223,63.2064,10300.0
2019-10-24 12:30:00,75.57,75.72,75.32,75.34,14078.0,63.2315,63.357,63.0223,63.0391,14078.0
2019-10-24 13:00:00,75.34,75.47,75.29,75.41,11902.0,63.0391,63.1478,62.9972,63.0976,11902.0
2019-10-24 13:30:00,75.39,75.43,75.23,75.31,6429.0,63.0809,63.1144,62.947,63.014,6429.0
2019-10-24 14:00:00,75.31,75.53,75.3,75.53,9767.0,63.014,63.198,63.0056,63.198,9767.0
2019-10-24 14:30:00,75.54,75.76,75.53,75.73,19939.0,63.2064,63.3905,63.198,63.3654,19939.0
2019-10-24 15:00:00,75.74,75.9,75.71,75.75,12738.0,63.3738,63.5076,63.3487,63.3821,12738.0
2019-10-24 15:30:00,75.71,75.77,75.52,75.55,46351.0,63.3487,63.3989,63.1897,63.2148,46351.0
2019-10-25 09:30:00,75.45,76.03,75.25,75.73,14867.0,63.1311,63.6164,62.9638,63.3654,14867.0
2019-10-25 10:00:00,75.84,75.84,75.56,75.7,51236.0,63.4574,63.4574,63.2231,63.3403,51236.0
2019-10-25 10:30:00,75.75,76.18,75.72,76.15,57207.0,63.3821,63.7419,63.357,63.7168,57207.0
2019-10-25 11:00:00,76.14,76.38,76.05,76.32,15308.0,63.7084,63.9093,63.6331,63.8591,15308.0
2019-10-25 11:30:00,76.32,76.65,76.25,76.43,54009.0,63.8591,64.1352,63.8005,63.9511,54009.0
2019-10-25 12:00:00,76.39,76.48,76.26,76.46,13516.0,63.9176,63.9929,63.8089,63.9762,13516.0
2019-10-25 12:30:00,76.46,76.48,76.16,76.18,16256.0,63.9762,63.9929,63.7252,63.7419,16256.0
2019-10-25 13:00:00,76.25,76.3,76.17,76.2,4807.0,63.8005,63.8423,63.7335,63.7586,4807.0
2019-10-25 13:30:00,76.19,76.33,76.18,76.32,6503.0,63.7503,63.8674,63.7419,63.8591,6503.0
2019-10-25 14:00:00,76.3,76.32,76.13,76.27,7428.0,63.8423,63.8591,63.7001,63.8172,7428.0
2019-10-25 14:30:00,76.27,76.47,76.22,76.47,17199.0,63.8172,63.9846,63.7754,63.9846,17199.0
2019-10-25 15:00:00,76.45,76.7,76.44,76.67,29196.0,63.9678,64.177,63.9595,64.1519,29196.0
2019-10-25 15:30:00,76.67,76.89,76.64,76.83,95535.0,64.1519,64.336,64.1268,64.2858,95535.0
2019-10-28 09:30:00,77.24,78.61,77.06,78.26,86570.0,64.6288,65.7752,64.4782,65.4823,86570.0
2019-10-28 10:00:00,78.33,78.44,77.97,78.12,21387.0,65.5409,65.6329,65.2397,65.3652,21387.0
2019-10-28 10:30:00,78.14,78.25,77.63,77.7,41237.0,65.3819,65.4739,64.9552,65.0137,41237.0
2019-10-28 11:00:00,77.71,77.77,77.56,77.56,22324.0,65.0221,65.0723,64.8966,64.8966,22324.0
2019-10-28 11:30:00,77.55,77.57,77.22,77.54,34529.0,64.8882,64.905,64.6121,64.8799,34529.0
2019-10-28 12:00:00,77.55,77.83,77.55,77.82,17024.0,64.8882,65.1225,64.8882,65.1141,17024.0
2019-10-28 12:30:00,77.82,77.82,77.39,77.39,14881.0,65.1141,65.1141,64.7544,64.7544,14881.0
2019-10-28 13:00:00,77.42,77.56,77.32,77.41,15649.0,64.7795,64.8966,64.6958,64.7711,15649.0
2019-10-28 13:30:00,77.41,77.41,77.25,77.31,19746.0,64.7711,64.7711,64.6372,64.6874,19746.0
2019-10-28 14:00:00,77.33,77.52,77.28,77.52,26730.0,64.7042,64.8631,64.6623,64.8631,26730.0
2019-10-28 14:30:00,77.53,77.76,77.45,77.63,41167.0,64.8715,65.0639,64.8046,64.9552,41167.0
2019-10-28 15:00:00,77.62,77.65,77.4,77.43,31533.0,64.9468,64.9719,64.7627,64.7878,31533.0
2019-10-28 15:30:00,77.43,77.45,76.93,77.0,183144.0,64.7878,64.8046,64.3695,64.428,183144.0
2019-10-29 09:30:00,75.52,75.82,72.64,75.09,121386.0,63.1897,63.4407,60.7799,62.8299,121386.0
2019-10-29 10:00:00,75.1,75.31,74.57,75.02,66245.0,62.8382,63.014,62.3948,62.7713,66245.0
2019-10-29 10:30:00,75.09,75.93,74.94,75.39,82343.0,62.8299,63.5327,62.7044,63.0809,82343.0
2019-10-29 11:00:00,75.35,75.87,75.05,75.69,34427.0,63.0474,63.4825,62.7964,63.3319,34427.0
2019-10-29 11:30:00,75.6,76.31,75.6,76.06,43925.0,63.2566,63.8507,63.2566,63.6415,43925.0
2019-10-29 12:00:00,75.98,76.51,75.85,76.49,12917.0,63.5746,64.018,63.4658,64.0013,12917.0
2019-10-29 12:30:00,76.46,76.53,76.23,76.23,25603.0,63.9762,64.0348,63.7838,63.7838,25603.0
2019-10-29 13:00:00,76.23,76.33,76.1,76.27,16111.0,63.7838,63.8674,63.675,63.8172,16111.0
2019-10-29 13:30:00,76.27,76.52,76.24,76.31,22753.0,63.8172,64.0264,63.7921,63.8507,22753.0
2019-10-29 14:00:00,76.28,76.39,76.2,76.24,22473.0,63.8256,63.9176,63.7586,63.7921,22473.0
2019-10-29 14:30:00,76.24,76.52,76.16,76.17,22618.0,63.7921,64.0264,63.7252,63.7335,22618.0
2019-10-29 15:00:00,76.2,76.4,76.09,76.4,24544.0,63.7586,63.926,63.6666,63.926,24544.0
2019-10-29 15:30:00,76.37,76.39,76.04,76.11,77865.0,63.9009,63.9176,63.6248,63.6833,77865.0
2019-10-30 09:30:00,76.18,76.18,75.33,75.44,24667.0,63.7419,63.7419,63.0307,63.1227,24667.0
2019-10-30 10:00:00,75.4,75.46,74.84,75.16,40967.0,63.0893,63.1395,62.6207,62.8885,40967.0
2019-10-30 10:30:00,75.11,75.22,74.63,74.91,27927.0,62.8466,62.9387,62.445,62.6793,27927.0
2019-10-30 11:00:00,74.95,75.07,74.76,75.05,27831.0,62.7127,62.8131,62.5538,62.7964,27831.0
2019-10-30 11:30:00,75.08,75.34,74.92,75.34,19220.0,62.8215,63.0391,62.6876,63.0391,19220.0
2019-10-30 12:00:00,75.36,75.65,75.35,75.65,12184.0,63.0558,63.2984,63.0474,63.2984,12184.0
2019-10-30 12:30:00,75.69,75.94,75.68,75.94,9704.0,63.3319,63.5411,63.3236,63.5411,9704.0
2019-10-30 13:00:00,75.94,75.96,75.73,75.9,8980.0,63.5411,63.5578,63.3654,63.5076,8980.0
2019-10-30 13:30:00,75.9,76.07,75.84,76.07,12446.0,63.5076,63.6499,63.4574,63.6499,12446.0
2019-10-30 14:00:00,76.01,76.18,75.76,75.97,19001.0,63.5997,63.7419,63.3905,63.5662,19001.0
2019-10-30 14:30:00,75.93,76.06,75.73,76.06,14356.0,63.5327,63.6415,63.3654,63.6415,14356.0
2019-10-30 15:00:00,76.07,76.15,75.97,76.04,20106.0,63.6499,63.7168,63.5662,63.6248,20106.0
2019-10-30 15:30:00,76.04,76.32,75.97,76.22,67320.0,63.6248,63.8591,63.5662,63.7754,67320.0
2019-10-31 09:30:00,75.86,75.86,75.05,75.31,21282.0,63.4742,63.4742,62.7964,63.014,21282.0
2019-10-31 10:00:00,75.31,75.45,75.15,75.37,32393.0,63.014,63.1311,62.8801,63.0642,32393.0
2019-10-31 10:30:00,75.39,75.86,75.19,75.86,24917.0,63.0809,63.4742,62.9136,63.4742,24917.0
2019-10-31 11:00:00,75.83,75.83,75.6,75.72,14556.0,63.4491,63.4491,63.2566,63.357,14556.0
2019-10-31 11:30:00,75.73,75.98,75.6,75.82,10037.0,63.3654,63.5746,63.2566,63.4407,10037.0
2019-10-31 12:00:00,75.86,75.86,75.48,75.65,10726.0,63.4742,63.4742,63.1562,63.2984,10726.0
2019-10-31 12:30:00,75.61,75.73,75.53,75.66,26860.0,63.265,63.3654,63.198,63.3068,26860.0
2019-10-31 13:00:00,75.63,75.63,75.41,75.57,10513.0,63.2817,63.2817,63.0976,63.2315,10513.0
2019-10-31 13:30:00,75.53,75.65,75.47,75.64,15912.0,63.198,63.2984,63.1478,63.2901,15912.0
2019-10-31 14:00:00,75.64,76.24,75.6,76.2,19490.0,63.2901,63.7921,63.2566,63.7586,19490.0
2019-10-31 14:30:00,76.19,76.45,76.05,76.35,31417.0,63.7503,63.9678,63.6331,63.8842,31417.0
2019-10-31 15:00:00,76.32,76.64,76.29,76.64,42913.0,63.8591,64.1268,63.834,64.1268,42913.0
2019-10-31 15:30:00,76.63,76.95,76.62,76.69,167525.0,64.1184,64.3862,64.1101,64.1686,167525.0
2019-11-01 09:30:00,77.0,77.41,76.69,77.11,29650.0,64.428,64.7711,64.1686,64.5201,29650.0
2019-11-01 10:00:00,77.0,77.75,76.98,77.64,20428.0,64.428,65.0556,64.4113,64.9635,20428.0
2019-11-01 10:30:00,77.67,77.92,77.55,77.92,21942.0,64.9886,65.1978,64.8882,65.1978,21942.0
2019-11-01 11:00:00,77.97,78.04,77.81,77.89,19822.0,65.2397,65.2982,65.1058,65.1727,19822.0
2019-11-01 11:30:00,77.86,78.11,77.84,78.03,14449.0,65.1476,65.3568,65.1309,65.2899,14449.0
2019-11-01 12:00:00,78.0,78.07,77.58,77.58,9393.0,65.2648,65.3233,64.9133,64.9133,9393.0
2019-11-01 12:30:00,77.59,77.8,77.58,77.67,9208.0,64.9217,65.0974,64.9133,64.9886,9208.0
2019-11-01 13:00:00,77.68,77.87,77.67,77.82,9089.0,64.997,65.156,64.9886,65.1141,9089.0
2019-11-01 13:30:00,77.82,77.89,77.58,77.79,32137.0,65.1141,65.1727,64.9133,65.089,32137.0
2019-11-01 14:00:00,77.83,77.83,77.56,77.64,10012.0,65.1225,65.1225,64.8966,64.9635,10012.0
2019-11-01 14:30:00,77.64,77.72,77.6,77.65,11729.0,64.9635,65.0305,64.9301,64.9719,11729.0
2019-11-01 15:00:00,77.64,77.72,77.51,77.55,16525.0,64.9635,65.0305,64.8548,64.8882,16525.0
2019-11-01 15:30:00,77.54,77.78,77.47,77.7,65364.0,64.8799,65.0807,64.8213,65.0137,65364.0
2019-11-04 09:30:00,78.6,79.03,78.5,78.84,24331.0,65.7668,66.1266,65.6831,65.9676,24331.0
2019-11-04 10:00:00,78.87,79.36,78.74,79.05,28446.0,65.9927,66.4027,65.8839,66.1433,28446.0
2019-11-04 10:30:00,79.05,79.6,78.97,79.6,21577.0,66.1433,66.6035,66.0764,66.6035,21577.0
2019-11-04 11:00:00,79.6,80.04,79.53,79.92,69195.0,66.6035,66.9717,66.545,66.8713,69195.0
2019-11-04 11:30:00,79.91,80.01,79.59,79.59,29203.0,66.8629,66.9466,66.5952,66.5952,29203.0
2019-11-04 12:00:00,79.59,79.66,79.52,79.61,13851.0,66.5952,66.6537,66.5366,66.6119,13851.0
2019-11-04 12:30:00,79.63,79.7,79.41,79.42,20013.0,66.6286,66.6872,66.4445,66.4529,20013.0
2019-11-04 13:00:00,79.4,79.51,79.2,79.51,23011.0,66.4362,66.5282,66.2688,66.5282,23011.0
2019-11-04 13:30:00,79.53,79.6,79.24,79.6,43206.0,66.545,66.6035,66.3023,66.6035,43206.0
2019-11-04 14:00:00,79.61,79.8,79.61,79.64,13277.0,66.6119,66.7709,66.6119,66.637,13277.0
2019-11-04 14:30:00,79.62,79.62,79.44,79.49,12100.0,66.6203,66.6203,66.4696,66.5115,12100.0
2019-11-04 15:00:00,79.5,79.5,79.33,79.4,26674.0,66.5199,66.5199,66.3776,66.4362,26674.0
2019-11-04 15:30:00,79.41,79.63,79.33,79.44,69233.0,66.4445,66.6286,66.3776,66.4696,69233.0
2019-11-05 09:30:00,79.92,80.0,79.58,79.66,22002.0,66.8713,66.9382,66.5868,66.6537,22002.0
2019-11-05 10:00:00,79.67,79.81,79.18,79.19,22784.0,66.6621,66.7792,66.2521,66.2605,22784.0
2019-11-05 10:30:00,79.25,79.36,79.04,79.11,29228.0,66.3107,66.4027,66.135,66.1935,29228.0
2019-11-05 11:00:00,79.11,79.33,78.9,79.11,19962.0,66.1935,66.3776,66.0178,66.1935,19962.0
2019-11-05 11:30:00,79.12,79.33,79.04,79.31,13077.0,66.2019,66.3776,66.135,66.3609,13077.0
2019-11-05 12:00:00,79.3,79.46,79.25,79.38,16693.0,66.3525,66.4864,66.3107,66.4194,16693.0
2019-11-05 12:30:00,79.4,79.55,79.27,79.52,7844.0,66.4362,66.5617,66.3274,66.5366,7844.0
2019-11-05 13:00:00,79.56,79.74,79.51,79.67,13818.0,66.5701,66.7207,66.5282,66.6621,13818.0
2019-11-05 13:30:00,79.67,79.72,79.56,79.71,6858.0,66.6621,66.7039,66.5701,66.6956,6858.0
2019-11-05 14:00:00,79.68,79.71,79.6,79.63,9109.0,66.6705,66.6956,66.6035,66.6286,9109.0
2019-11-05 14:30:00,79.63,79.68,79.47,79.52,13664.0,66.6286,66.6705,66.4947,66.5366,13664.0
2019-11-05 15:00:00,79.51,79.53,79.24,79.38,20348.0,66.5282,66.545,66.3023,66.4194,20348.0
2019-11-05 15:30:00,79.4,79.48,79.27,79.36,107570.0,66.4362,66.5031,66.3274,66.4027,107570.0
2019-11-06 09:30:00,79.2,79.57,78.84,79.45,11139.0,66.2688,66.5784,65.9676,66.478,11139.0
2019-11-06 10:00:00,79.44,79.49,78.82,78.88,34208.0,66.4696,66.5115,65.9509,66.0011,34208.0
2019-11-06 10:30:00,78.89,79.3,78.76,79.22,16591.0,66.0094,66.3525,65.9007,66.2856,16591.0
2019-11-06 11:00:00,79.28,79.28,79.05,79.11,25765.0,66.3358,66.3358,66.1433,66.1935,25765.0
2019-11-06 11:30:00,79.13,79.17,78.4,78.4,30014.0,66.2103,66.2437,65.5995,65.5995,30014.0
2019-11-06 12:00:00,78.46,78.49,77.9,78.09,15811.0,65.6497,65.6748,65.1811,65.3401,15811.0
2019-11-06 12:30:00,78.09,78.23,77.94,78.23,19137.0,65.3401,65.4572,65.2146,65.4572,19137.0
2019-11-06 13:00:00,78.25,78.25,78.04,78.19,9474.0,65.4739,65.4739,65.2982,65.4237,9474.0
2019-11-06 13:30:00,78.2,78.45,78.19,78.45,5252.0,65.4321,65.6413,65.4237,65.6413,5252.0
2019-11-06 14:00:00,78.45,78.49,78.32,78.44,9139.0,65.6413,65.6748,65.5325,65.6329,9139.0
2019-11-06 14:30:00,78.42,78.78,78.42,78.56,38123.0,65.6162,65.9174,65.6162,65.7333,38123.0
2019-11-06 15:00:00,78.57,78.63,78.52,78.56,9840.0,65.7417,65.7919,65.6999,65.7333,9840.0
2019-11-06 15:30:00,78.57,78.58,78.22,78.22,67418.0,65.7417,65.7501,65.4488,65.4488,67418.0
2019-11-07 09:30:00,79.04,79.44,79.04,79.23,9353.0,66.135,66.4696,66.135,66.2939,9353.0
2019-11-07 10:00:00,79.2,79.28,79.09,79.14,24200.0,66.2688,66.3358,66.1768,66.2186,24200.0
2019-11-07 10:30:00,79.17,79.49,79.14,79.45,17965.0,66.2437,66.5115,66.2186,66.478,17965.0
2019-11-07 11:00:00,79.43,79.61,79.33,79.47,30617.0,66.4613,66.6119,66.3776,66.4947,30617.0
2019-11-07 11:30:00,79.47,79.65,79.43,79.62,25069.0,66.4947,66.6454,66.4613,66.6203,25069.0
2019-11-07 12:00:00,79.69,79.76,79.56,79.67,11000.0,66.6788,66.7374,66.5701,66.6621,11000.0
2019-11-07 12:30:00,79.66,79.66,79.53,79.58,10213.0,66.6537,66.6537,66.545,66.5868,10213.0
2019-11-07 13:00:00,79.58,79.6,79.35,79.35,12811.0,66.5868,66.6035,66.3943,66.3943,12811.0
2019-11-07 13:30:00,79.29,79.34,79.16,79.33,13897.0,66.3441,66.386,66.2354,66.3776,13897.0
2019-11-07 14:00:00,79.34,79.39,79.23,79.27,19751.0,66.386,66.4278,66.2939,66.3274,19751.0
2019-11-07 14:30:00,79.28,79.3,78.99,79.22,14951.0,66.3358,66.3525,66.0931,66.2856,14951.0
2019-11-07 15:00:00,79.17,79.23,79.02,79.09,9554.0,66.2437,66.2939,66.1182,66.1768,9554.0
2019-11-07 15:30:00,79.12,79.13,78.8,78.94,48730.0,66.2019,66.2103,65.9341,66.0513,48730.0
2019-11-08 09:30:00,78.79,79.18,78.45,79.15,17054.0,65.9258,66.2521,65.6413,66.227,17054.0
2019-11-08 10:00:00,79.08,79.41,79.0,79.31,12443.0,66.1684,66.4445,66.1015,66.3609,12443.0
2019-11-08 10:30:00,79.3,79.86,79.18,79.66,39956.0,66.3525,66.8211,66.2521,66.6537,39956.0
2019-11-08 11:00:00,79.64,79.68,79.37,79.54,16579.0,66.637,66.6705,66.4111,66.5533,16579.0
2019-11-08 11:30:00,79.59,79.95,79.52,79.77,22977.0,66.5952,66.8964,66.5366,66.7458,22977.0
2019-11-08 12:00:00,79.77,79.91,79.72,79.74,10773.0,66.7458,66.8629,66.7039,66.7207,10773.0
2019-11-08 12:30:00,79.72,79.96,79.69,79.92,12360.0,66.7039,66.9047,66.6788,66.8713,12360.0
2019-11-08 13:00:00,79.91,79.99,79.89,79.92,10104.0,66.8629,66.9298,66.8462,66.8713,10104.0
2019-11-08 13:30:00,79.91,79.91,79.64,79.66,8210.0,66.8629,66.8629,66.637,66.6537,8210.0
2019-11-08 14:00:00,79.67,79.81,79.62,79.62,12092.0,66.6621,66.7792,66.6203,66.6203,12092.0
2019-11-08 14:30:00,79.61,79.83,79.59,79.79,11998.0,66.6119,66.796,66.5952,66.7625,11998.0
2019-11-08 15:00:00,79.8,79.86,79.77,79.79,15340.0,66.7709,66.8211,66.7458,66.7625,15340.0
2019-11-08 15:30:00,79.79,79.87,79.66,79.82,60216.0,66.7625,66.8294,66.6537,66.7876,60216.0
2019-11-11 09:30:00,79.19,79.54,78.98,79.37,21542.0,66.2605,66.5533,66.0848,66.4111,21542.0
2019-11-11 10:00:00,79.39,79.97,79.39,79.86,19420.0,66.4278,66.9131,66.4278,66.8211,19420.0
2019-11-11 10:30:00,79.79,80.13,79.75,80.01,12356.0,66.7625,67.047,66.729,66.9466,12356.0
2019-11-11 11:00:00,80.01,80.09,79.62,79.86,16146.0,66.9466,67.0135,66.6203,66.8211,16146.0
2019-11-11 11:30:00,79.94,80.28,79.87,80.21,12958.0,66.888,67.1725,66.8294,67.1139,12958.0
2019-11-11 12:00:00,80.15,80.22,79.99,80.22,11509.0,67.0637,67.1223,66.9298,67.1223,11509.0
2019-11-11 12:30:00,80.2,80.24,80.12,80.19,11475.0,67.1056,67.139,67.0386,67.0972,11475.0
2019-11-11 13:00:00,80.2,80.29,80.19,80.22,8785.0,67.1056,67.1809,67.0972,67.1223,8785.0
2019-11-11 13:30:00,80.22,80.26,80.16,80.24,9476.0,67.1223,67.1558,67.0721,67.139,9476.0
2019-11-11 14:00:00,80.26,80.3,80.03,80.08,15924.0,67.1558,67.1892,66.9633,67.0052,15924.0
2019-11-11 14:30:00,80.09,80.26,80.06,80.19,13956.0,67.0135,67.1558,66.9884,67.0972,13956.0
2019-11-11 15:00:00,80.2,80.27,80.16,80.18,14404.0,67.1056,67.1641,67.0721,67.0888,14404.0
2019-11-11 15:30:00,80.18,80.28,80.11,80.28,40459.0,67.0888,67.1725,67.0303,67.1725,40459.0
2019-11-12 09:30:00,80.27,80.27,79.55,79.57,22372.0,67.1641,67.1641,66.5617,66.5784,22372.0
2019-11-12 10:00:00,79.57,79.96,79.53,79.84,17301.0,66.5784,66.9047,66.545,66.8043,17301.0
2019-11-12 10:30:00,79.9,80.0,79.6,79.61,11192.0,66.8545,66.9382,66.6035,66.6119,11192.0
2019-11-12 11:00:00,79.6,79.82,79.52,79.52,10648.0,66.6035,66.7876,66.5366,66.5366,10648.0
2019-11-12 11:30:00,79.53,79.63,79.37,79.37,8319.0,66.545,66.6286,66.4111,66.4111,8319.0
2019-11-12 12:00:00,79.35,79.58,79.35,79.48,9298.0,66.3943,66.5868,66.3943,66.5031,9298.0
2019-11-12 12:30:00,79.49,79.58,79.36,79.56,6954.0,66.5115,66.5868,66.4027,66.5701,6954.0
2019-11-12 13:00:00,79.56,79.71,79.52,79.52,8326.0,66.5701,66.6956,66.5366,66.5366,8326.0
2019-11-12 13:30:00,79.5,79.62,79.5,79.61,9353.0,66.5199,66.6203,66.5199,66.6119,9353.0
2019-11-12 14:00:00,79.6,79.62,79.08,79.09,14126.0,66.6035,66.6203,66.1684,66.1768,14126.0
2019-11-12 14:30:00,79.09,79.25,79.07,79.11,16078.0,66.1768,66.3107,66.1601,66.1935,16078.0
2019-11-12 15:00:00,79.13,79.22,79.06,79.17,13696.0,66.2103,66.2856,66.1517,66.2437,13696.0
2019-11-12 15:30:00,79.18,79.25,78.85,78.91,109468.0,66.2521,66.3107,65.976,66.0262,109468.0
2019-11-13 09:30:00,78.5,78.72,77.75,78.31,41755.0,65.6831,65.8672,65.0556,65.5241,41755.0
2019-11-13 10:00:00,78.31,79.01,78.23,78.96,18590.0,65.5241,66.1099,65.4572,66.068,18590.0
2019-11-13 10:30:00,79.0,79.31,78.82,79.12,8463.0,66.1015,66.3609,65.9509,66.2019,8463.0
2019-11-13 11:00:00,79.16,79.5,79.16,79.26,10702.0,66.2354,66.5199,66.2354,66.319,10702.0
2019-11-13 11:30:00,79.27,79.55,79.27,79.42,8777.0,66.3274,66.5617,66.3274,66.4529,8777.0
2019-11-13 12:00:00,79.39,79.43,79.21,79.21,9923.0,66.4278,66.4613,66.2772,66.2772,9923.0
2019-11-13 12:30:00,79.25,79.42,79.2,79.25,8031.0,66.3107,66.4529,66.2688,66.3107,8031.0
2019-11-13 13:00:00,79.28,79.38,79.27,79.27,6049.0,66.3358,66.4194,66.3274,66.3274,6049.0
2019-11-13 13:30:00,79.3,79.54,78.95,78.99,16611.0,66.3525,66.5533,66.0597,66.0931,16611.0
2019-11-13 14:00:00,78.98,79.02,78.65,78.78,18380.0,66.0848,66.1182,65.8086,65.9174,18380.0
2019-11-13 14:30:00,78.78,78.9,78.74,78.78,26159.0,65.9174,66.0178,65.8839,65.9174,26159.0
2019-11-13 15:00:00,78.79,79.02,78.79,78.86,20859.0,65.9258,66.1182,65.9258,65.9843,20859.0
2019-11-13 15:30:00,78.86,79.29,78.83,79.1,69097.0,65.9843,66.3441,65.9592,66.1852,69097.0
2019-11-14 09:30:00,79.8,81.39,79.79,80.42,132523.0,66.9042,68.2372,66.8958,67.424,132523.0
2019-11-14 10:00:00,80.34,81.17,80.34,80.71,20898.0,67.3569,68.0528,67.3569,67.6671,20898.0
2019-11-14 10:30:00,80.73,80.73,80.05,80.11,39125.0,67.6839,67.6839,67.1138,67.1641,39125.0
2019-11-14 11:00:00,80.05,80.64,80.01,80.51,18155.0,67.1138,67.6084,67.0802,67.4994,18155.0
2019-11-14 11:30:00,80.37,80.38,79.93,80.15,12284.0,67.3821,67.3904,67.0132,67.1976,12284.0
2019-11-14 12:00:00,80.15,80.18,80.01,80.09,18474.0,67.1976,67.2228,67.0802,67.1473,18474.0
2019-11-14 12:30:00,80.1,80.28,80.07,80.16,7762.0,67.1557,67.3066,67.1305,67.206,7762.0
2019-11-14 13:00:00,80.16,80.26,80.12,80.24,7263.0,67.206,67.2898,67.1725,67.2731,7263.0
2019-11-14 13:30:00,80.23,80.29,80.03,80.17,11278.0,67.2647,67.315,67.097,67.2144,11278.0
2019-11-14 14:00:00,80.14,80.15,79.92,79.95,12543.0,67.1892,67.1976,67.0048,67.0299,12543.0
2019-11-14 14:30:00,79.93,80.07,79.87,80.04,13434.0,67.0132,67.1305,66.9629,67.1054,13434.0
2019-11-14 15:00:00,80.05,80.15,79.95,80.12,14313.0,67.1138,67.1976,67.0299,67.1725,14313.0
2019-11-14 15:30:00,80.11,80.16,79.98,80.16,57241.0,67.1641,67.206,67.0551,67.206,57241.0
2019-11-15 09:30:00,79.68,80.31,79.63,79.95,30256.0,66.8036,67.3318,66.7616,67.0299,30256.0
2019-11-15 10:00:00,79.95,80.07,79.77,79.88,15141.0,67.0299,67.1305,66.879,66.9712,15141.0
2019-11-15 10:30:00,79.89,79.98,79.78,79.91,13426.0,66.9796,67.0551,66.8874,66.9964,13426.0
2019-11-15 11:00:00,79.92,80.36,79.91,80.35,20769.0,67.0048,67.3737,66.9964,67.3653,20769.0
2019-11-15 11:30:00,80.34,80.4,80.15,80.18,16849.0,67.3569,67.4072,67.1976,67.2228,16849.0
2019-11-15 12:00:00,80.18,80.34,80.17,80.22,18385.0,67.2228,67.3569,67.2144,67.2563,18385.0
2019-11-15 12:30:00,80.23,80.24,79.89,79.91,11482.0,67.2647,67.2731,66.9796,66.9964,11482.0
2019-11-15 13:00:00,79.9,80.2,79.85,80.17,17126.0,66.988,67.2395,66.9461,67.2144,17126.0
2019-11-15 13:30:00,80.17,80.2,80.03,80.08,12364.0,67.2144,67.2395,67.097,67.1389,12364.0
2019-11-15 14:00:00,80.09,80.11,79.91,79.93,16662.0,67.1473,67.1641,66.9964,67.0132,16662.0
2019-11-15 14:30:00,79.94,80.06,79.92,80.06,14925.0,67.0216,67.1222,67.0048,67.1222,14925.0
2019-11-15 15:00:00,80.05,80.11,79.9,79.92,15784.0,67.1138,67.1641,66.988,67.0048,15784.0
2019-11-15 15:30:00,79.9,80.17,79.84,80.17,68170.0,66.988,67.2144,66.9377,67.2144,68170.0
2019-11-18 09:30:00,79.56,79.65,78.85,79.16,17518.0,66.703,66.7784,66.1077,66.3676,17518.0
2019-11-18 10:00:00,79.18,79.51,79.15,79.38,8051.0,66.3844,66.661,66.3592,66.5521,8051.0
2019-11-18 10:30:00,79.4,79.5,79.17,79.35,5400.0,66.5688,66.6527,66.376,66.5269,5400.0
2019-11-18 11:00:00,79.4,79.48,79.26,79.42,8154.0,66.5688,66.6359,66.4514,66.5856,8154.0
2019-11-18 11:30:00,79.51,79.68,79.49,79.56,7409.0,66.661,66.8036,66.6443,66.703,7409.0
2019-11-18 12:00:00,79.58,79.61,79.48,79.53,4685.0,66.7197,66.7449,66.6359,66.6778,4685.0
2019-11-18 12:30:00,79.52,79.61,79.49,79.61,4020.0,66.6694,66.7449,66.6443,66.7449,4020.0
2019-11-18 13:00:00,79.61,79.63,79.46,79.47,5622.0,66.7449,66.7616,66.6191,66.6275,5622.0
2019-11-18 13:30:00,79.47,79.61,79.37,79.58,8558.0,66.6275,66.7449,66.5437,66.7197,8558.0
2019-11-18 14:00:00,79.57,79.57,79.3,79.3,10385.0,66.7113,66.7113,66.485,66.485,10385.0
2019-11-18 14:30:00,79.31,79.36,79.2,79.32,8558.0,66.4934,66.5353,66.4011,66.5017,8558.0
2019-11-18 15:00:00,79.32,79.49,79.3,79.48,12870.0,66.5017,66.6443,66.485,66.6359,12870.0
2019-11-18 15:30:00,79.48,79.5,79.31,79.39,60147.0,66.6359,66.6527,66.4934,66.5604,60147.0
2019-11-19 09:30:00,79.66,79.79,79.33,79.5,13395.0,66.7868,66.8958,66.5101,66.6527,13395.0
2019-11-19 10:00:00,79.51,79.82,79.25,79.71,22483.0,66.661,66.9209,66.4431,66.8287,22483.0
2019-11-19 10:30:00,79.74,79.98,79.69,79.86,9548.0,66.8539,67.0551,66.812,66.9545,9548.0
2019-11-19 11:00:00,79.84,80.29,79.84,80.23,10965.0,66.9377,67.315,66.9377,67.2647,10965.0
2019-11-19 11:30:00,80.23,80.52,80.12,80.23,8493.0,67.2647,67.5078,67.1725,67.2647,8493.0
2019-11-19 12:00:00,80.29,80.31,80.1,80.26,6508.0,67.315,67.3318,67.1557,67.2898,6508.0
2019-11-19 12:30:00,80.25,80.4,80.18,80.4,8918.0,67.2815,67.4072,67.2228,67.4072,8918.0
2019-11-19 13:00:00,80.35,80.42,80.24,80.3,23436.0,67.3653,67.424,67.2731,67.3234,23436.0
2019-11-19 13:30:00,80.27,80.35,80.05,80.15,27746.0,67.2982,67.3653,67.1138,67.1976,27746.0
2019-11-19 14:00:00,80.18,80.22,79.88,80.05,23605.0,67.2228,67.2563,66.9712,67.1138,23605.0
2019-11-19 14:30:00,80.05,80.23,80.04,80.12,10778.0,67.1138,67.2647,67.1054,67.1725,10778.0
2019-11-19 15:00:00,80.11,80.14,80.05,80.14,9694.0,67.1641,67.1892,67.1138,67.1892,9694.0
2019-11-19 15:30:00,80.14,80.17,79.86,79.96,37537.0,67.1892,67.2144,66.9545,67.0383,37537.0
2019-11-20 09:30:00,79.29,79.78,79.11,79.25,9850.0,66.4766,66.8874,66.3257,66.4431,9850.0
2019-11-20 10:00:00,79.12,79.37,79.0,79.18,7229.0,66.3341,66.5437,66.2335,66.3844,7229.0
2019-11-20 10:30:00,79.24,79.63,79.24,79.63,8224.0,66.4347,66.7616,66.4347,66.7616,8224.0
2019-11-20 11:00:00,79.65,79.81,79.45,79.46,12547.0,66.7784,66.9126,66.6107,66.6191,12547.0
2019-11-20 11:30:00,79.47,79.47,79.03,79.04,12084.0,66.6275,66.6275,66.2586,66.267,12084.0
2019-11-20 12:00:00,79.08,79.08,78.88,79.03,7612.0,66.3005,66.3005,66.1329,66.2586,7612.0
2019-11-20 12:30:00,79.02,79.12,78.56,78.67,14304.0,66.2502,66.3341,65.8646,65.9568,14304.0
2019-11-20 13:00:00,78.68,78.71,78.14,78.3,22267.0,65.9652,65.9903,65.5124,65.6466,22267.0
2019-11-20 13:30:00,78.3,78.6,78.17,78.42,15384.0,65.6466,65.8981,65.5376,65.7472,15384.0
2019-11-20 14:00:00,78.47,78.84,78.44,78.83,16761.0,65.7891,66.0993,65.764,66.0909,16761.0
2019-11-20 14:30:00,78.81,78.86,78.63,78.69,22044.0,66.0742,66.1161,65.9233,65.9736,22044.0
2019-11-20 15:00:00,78.7,78.84,78.66,78.76,26870.0,65.9819,66.0993,65.9484,66.0322,26870.0
2019-11-20 15:30:00,78.75,78.75,78.45,78.52,90069.0,66.0239,66.0239,65.7723,65.831,90069.0
2019-11-21 09:30:00,78.36,78.98,78.1,78.98,34562.0,65.6969,66.2167,65.4789,66.2167,34562.0
2019-11-21 10:00:00,79.0,79.42,78.61,78.76,18144.0,66.2335,66.5856,65.9065,66.0322,18144.0
2019-11-21 10:30:00,78.73,78.95,78.51,78.61,10778.0,66.0071,66.1915,65.8226,65.9065,10778.0
2019-11-21 11:00:00,78.65,78.79,78.52,78.63,13879.0,65.94,66.0574,65.831,65.9233,13879.0
2019-11-21 11:30:00,78.61,78.92,78.6,78.88,5909.0,65.9065,66.1664,65.8981,66.1329,5909.0
2019-11-21 12:00:00,78.89,79.3,78.89,79.3,5559.0,66.1412,66.485,66.1412,66.485,5559.0
2019-11-21 12:30:00,79.3,79.48,79.24,79.48,5335.0,66.485,66.6359,66.4347,66.6359,5335.0
2019-11-21 13:00:00,79.5,79.54,79.35,79.5,5027.0,66.6527,66.6862,66.5269,66.6527,5027.0
2019-11-21 13:30:00,79.47,79.47,79.36,79.38,5257.0,66.6275,66.6275,66.5353,66.5521,5257.0
2019-11-21 14:00:00,79.38,79.4,79.27,79.31,7334.0,66.5521,66.5688,66.4598,66.4934,7334.0
2019-11-21 14:30:00,79.32,79.44,79.3,79.33,6159.0,66.5017,66.6024,66.485,66.5101,6159.0
2019-11-21 15:00:00,79.35,79.36,79.27,79.31,9734.0,66.5269,66.5353,66.4598,66.4934,9734.0
2019-11-21 15:30:00,79.3,79.4,79.2,79.24,37901.0,66.485,66.5688,66.4011,66.4347,37901.0
2019-11-22 09:30:00,79.47,79.65,79.16,79.5,16934.0,66.6275,66.7784,66.3676,66.6527,16934.0
2019-11-22 10:00:00,79.46,79.5,79.19,79.36,22153.0,66.6191,66.6527,66.3928,66.5353,22153.0
2019-11-22 10:30:00,79.36,79.51,79.28,79.45,15831.0,66.5353,66.661,66.4682,66.6107,15831.0
2019-11-22 11:00:00,79.44,79.74,79.29,79.67,26352.0,66.6024,66.8539,66.4766,66.7952,26352.0
2019-11-22 11:30:00,79.61,79.8,79.48,79.48,13677.0,66.7449,66.9042,66.6359,66.6359,13677.0
2019-11-22 12:00:00,79.51,79.63,79.4,79.52,9917.0,66.661,66.7616,66.5688,66.6694,9917.0
2019-11-22 12:30:00,79.56,79.58,79.43,79.51,11323.0,66.703,66.7197,66.594,66.661,11323.0
2019-11-22 13:00:00,79.55,79.84,79.54,79.84,6398.0,66.6946,66.9377,66.6862,66.9377,6398.0
2019-11-22 13:30:00,79.89,79.98,79.62,79.72,8074.0,66.9796,67.0551,66.7533,66.8371,8074.0
2019-11-22 14:00:00,79.77,79.91,79.73,79.83,8477.0,66.879,66.9964,66.8455,66.9293,8477.0
2019-11-22 14:30:00,79.83,79.92,79.75,79.8,7077.0,66.9293,67.0048,66.8623,66.9042,7077.0
2019-11-22 15:00:00,79.8,79.85,79.74,79.81,10916.0,66.9042,66.9461,66.8539,66.9126,10916.0
2019-11-22 15:30:00,79.8,79.83,79.67,79.71,58494.0,66.9042,66.9293,66.7952,66.8287,58494.0
2019-11-25 09:30:00,80.06,80.58,79.84,80.46,9919.0,67.1222,67.5581,66.9377,67.4575,9919.0
2019-11-25 10:00:00,80.51,81.14,80.51,81.05,8200.0,67.4994,68.0276,67.4994,67.9522,8200.0
2019-11-25 10:30:00,81.03,81.25,80.92,81.11,11004.0,67.9354,68.1199,67.8432,68.0025,11004.0
2019-11-25 11:00:00,81.09,81.26,80.99,81.11,17058.0,67.9857,68.1282,67.9019,68.0025,17058.0
2019-11-25 11:30:00,81.06,81.15,80.89,81.02,6590.0,67.9606,68.036,67.818,67.927,6590.0
2019-11-25 12:00:00,81.06,81.18,81.05,81.05,9410.0,67.9606,68.0612,67.9522,67.9522,9410.0
2019-11-25 12:30:00,81.07,81.17,81.07,81.13,5301.0,67.9689,68.0528,67.9689,68.0192,5301.0
2019-11-25 13:00:00,81.16,81.24,81.13,81.16,13600.0,68.0444,68.1115,68.0192,68.0444,13600.0
2019-11-25 13:30:00,81.14,81.21,80.97,80.98,18011.0,68.0276,68.0863,67.8851,67.8935,18011.0
2019-11-25 14:00:00,80.94,80.95,80.79,80.86,9503.0,67.86,67.8683,67.7342,67.7929,9503.0
2019-11-25 14:30:00,80.83,80.87,80.56,80.56,15816.0,67.7677,67.8013,67.5414,67.5414,15816.0
2019-11-25 15:00:00,80.54,80.7,80.51,80.7,14567.0,67.5246,67.6587,67.4994,67.6587,14567.0
2019-11-25 15:30:00,80.7,80.8,80.63,80.72,52467.0,67.6587,67.7426,67.6,67.6755,52467.0
2019-11-26 09:30:00,80.73,80.99,80.31,80.5,12256.0,67.6839,67.9019,67.3318,67.4911,12256.0
2019-11-26 10:00:00,80.61,80.66,80.2,80.29,19731.0,67.5833,67.6252,67.2395,67.315,19731.0
2019-11-26 10:30:00,80.28,80.42,80.15,80.37,13447.0,67.3066,67.424,67.1976,67.3821,13447.0
2019-11-26 11:00:00,80.4,80.48,80.29,80.43,16801.0,67.4072,67.4743,67.315,67.4324,16801.0
2019-11-26 11:30:00,80.49,80.59,80.41,80.43,13830.0,67.4827,67.5665,67.4156,67.4324,13830.0
2019-11-26 12:00:00,80.39,80.53,80.29,80.46,13700.0,67.3988,67.5162,67.315,67.4575,13700.0
2019-11-26 12:30:00,80.48,80.48,80.32,80.37,10964.0,67.4743,67.4743,67.3401,67.3821,10964.0
2019-11-26 13:00:00,80.39,80.42,80.18,80.24,7942.0,67.3988,67.424,67.2228,67.2731,7942.0
2019-11-26 13:30:00,80.25,80.28,80.07,80.14,6824.0,67.2815,67.3066,67.1305,67.1892,6824.0
2019-11-26 14:00:00,80.16,80.26,80.05,80.22,9351.0,67.206,67.2898,67.1138,67.2563,9351.0
2019-11-26 14:30:00,80.28,80.34,80.19,80.23,14067.0,67.3066,67.3569,67.2312,67.2647,14067.0
2019-11-26 15:00:00,80.21,80.28,80.18,80.26,14569.0,67.2479,67.3066,67.2228,67.2898,14569.0
2019-11-26 15:30:00,80.28,80.55,80.21,80.54,59303.0,67.3066,67.533,67.2479,67.5246,59303.0
2019-11-27 09:30:00,79.01,79.5,78.29,79.48,30015.0,66.2418,66.6527,65.6382,66.6359,30015.0
2019-11-27 10:00:00,79.39,79.68,78.87,78.87,15782.0,66.5604,66.8036,66.1245,66.1245,15782.0
2019-11-27 10:30:00,78.86,79.0,78.23,78.88,28677.0,66.1161,66.2335,65.5879,66.1329,28677.0
2019-11-27 11:00:00,78.85,79.06,78.68,78.81,12372.0,66.1077,66.2838,65.9652,66.0742,12372.0
2019-11-27 11:30:00,78.84,78.89,78.71,78.72,11386.0,66.0993,66.1412,65.9903,65.9987,11386.0
2019-11-27 12:00:00,78.71,79.02,78.68,78.96,13521.0,65.9903,66.2502,65.9652,66.1999,13521.0
2019-11-27 12:30:00,78.95,79.04,78.84,79.02,11618.0,66.1915,66.267,66.0993,66.2502,11618.0
2019-11-27 13:00:00,79.03,79.17,79.02,79.11,8674.0,66.2586,66.376,66.2502,66.3257,8674.0
2019-11-27 13:30:00,79.08,79.15,79.02,79.09,9639.0,66.3005,66.3592,66.2502,66.3089,9639.0
2019-11-27 14:00:00,79.1,79.11,79.0,79.0,11383.0,66.3173,66.3257,66.2335,66.2335,11383.0
2019-11-27 14:30:00,79.03,79.18,79.02,79.13,18948.0,66.2586,66.3844,66.2502,66.3425,18948.0
2019-11-27 15:00:00,79.11,79.12,79.01,79.06,28653.0,66.3257,66.3341,66.2418,66.2838,28653.0
2019-11-27 15:30:00,79.06,79.13,78.94,78.98,135683.0,66.2838,66.3425,66.1832,66.2167,135683.0
2019-11-29 09:30:00,78.74,78.74,78.31,78.52,15763.0,66.0155,66.0155,65.655,65.831,15763.0
2019-11-29 10:00:00,78.45,78.67,78.42,78.62,21287.0,65.7723,65.9568,65.7472,65.9149,21287.0
2019-11-29 10:30:00,78.61,78.62,78.43,78.51,14758.0,65.9065,65.9149,65.7556,65.8226,14758.0
2019-11-29 11:00:00,78.51,78.52,78.32,78.51,10864.0,65.8226,65.831,65.6633,65.8226,10864.0
2019-11-29 11:30:00,78.45,78.49,78.33,78.45,14625.0,65.7723,65.8059,65.6717,65.7723,14625.0
2019-11-29 12:00:00,78.48,78.5,78.32,78.41,12362.0,65.7975,65.8143,65.6633,65.7388,12362.0
2019-11-29 12:30:00,78.4,78.45,78.06,78.08,37818.0,65.7304,65.7723,65.4454,65.4621,37818.0
2019-12-02 09:30:00,78.21,78.62,77.8,78.62,17973.0,65.5711,65.9149,65.2274,65.9149,17973.0
2019-12-02 10:00:00,78.55,78.55,77.82,78.01,11629.0,65.8562,65.8562,65.2441,65.4034,11629.0
2019-12-02 10:30:00,78.04,78.22,77.83,77.92,16204.0,65.4286,65.5795,65.2525,65.328,16204.0
2019-12-02 11:00:00,77.96,78.06,77.85,77.95,25705.0,65.3615,65.4454,65.2693,65.3531,25705.0
2019-12-02 11:30:00,77.95,78.05,77.72,78.03,20494.0,65.3531,65.437,65.1603,65.4202,20494.0
2019-12-02 12:00:00,78.02,78.03,77.64,77.7,11462.0,65.4118,65.4202,65.0932,65.1435,11462.0
2019-12-02 12:30:00,77.7,77.77,77.61,77.63,6597.0,65.1435,65.2022,65.0681,65.0849,6597.0
2019-12-02 13:00:00,77.62,77.76,77.62,77.71,9046.0,65.0765,65.1938,65.0765,65.1519,9046.0
2019-12-02 13:30:00,77.67,77.68,77.51,77.58,6649.0,65.1184,65.1268,64.9842,65.0429,6649.0
2019-12-02 14:00:00,77.56,77.8,77.55,77.8,11765.0,65.0262,65.2274,65.0178,65.2274,11765.0
2019-12-02 14:30:00,77.82,77.96,77.82,77.91,13573.0,65.2441,65.3615,65.2441,65.3196,13573.0
2019-12-02 15:00:00,77.92,77.92,77.47,77.54,27101.0,65.328,65.328,64.9507,65.0094,27101.0
2019-12-02 15:30:00,77.53,77.66,77.32,77.5,102276.0,65.001,65.11,64.8249,64.9759,102276.0
2019-12-03 09:30:00,76.18,76.4,75.27,75.41,66862.0,63.8692,64.0536,63.1062,63.2236,66862.0
2019-12-03 10:00:00,75.48,76.15,75.41,76.0,29394.0,63.2823,63.844,63.2236,63.7183,29394.0
2019-12-03 10:30:00,75.99,76.07,75.77,76.06,19443.0,63.7099,63.777,63.5254,63.7686,19443.0
2019-12-03 11:00:00,76.02,76.13,75.84,75.98,20113.0,63.735,63.8273,63.5841,63.7015,20113.0
2019-12-03 11:30:00,75.98,76.07,75.83,75.97,14054.0,63.7015,63.777,63.5757,63.6931,14054.0
2019-12-03 12:00:00,75.93,76.07,75.9,76.04,16887.0,63.6596,63.777,63.6344,63.7518,16887.0
2019-12-03 12:30:00,76.01,76.23,75.96,76.22,22484.0,63.7266,63.9111,63.6847,63.9027,22484.0
2019-12-03 13:00:00,76.21,76.45,76.21,76.42,7609.0,63.8943,64.0955,63.8943,64.0704,7609.0
2019-12-03 13:30:00,76.38,76.49,76.34,76.46,10267.0,64.0369,64.1291,64.0033,64.1039,10267.0
2019-12-03 14:00:00,76.46,76.52,76.33,76.35,7047.0,64.1039,64.1542,63.9949,64.0117,7047.0
2019-12-03 14:30:00,76.35,76.62,76.31,76.62,12601.0,64.0117,64.2381,63.9782,64.2381,12601.0
2019-12-03 15:00:00,76.59,76.76,76.49,76.72,21207.0,64.2129,64.3554,64.1291,64.3219,21207.0
2019-12-03 15:30:00,76.73,76.74,76.47,76.53,85646.0,64.3303,64.3387,64.1123,64.1626,85646.0
2019-12-04 09:30:00,76.88,77.55,76.44,77.51,32009.0,64.4561,65.0178,64.0872,64.9842,32009.0
2019-12-04 10:00:00,77.42,77.47,77.12,77.16,11907.0,64.9088,64.9507,64.6573,64.6908,11907.0
2019-12-04 10:30:00,77.12,77.22,76.84,76.87,16510.0,64.6573,64.7411,64.4225,64.4477,16510.0
2019-12-04 11:00:00,76.85,76.94,76.7,76.87,18231.0,64.4309,64.5064,64.3051,64.4477,18231.0
2019-12-04 11:30:00,76.86,76.95,76.79,76.89,14576.0,64.4393,64.5147,64.3806,64.4644,14576.0
2019-12-04 12:00:00,76.87,76.87,76.74,76.87,4908.0,64.4477,64.4477,64.3387,64.4477,4908.0
2019-12-04 12:30:00,76.86,76.89,76.77,76.85,6947.0,64.4393,64.4644,64.3638,64.4309,6947.0
2019-12-04 13:00:00,76.84,76.89,76.74,76.86,9033.0,64.4225,64.4644,64.3387,64.4393,9033.0
2019-12-04 13:30:00,76.86,76.92,76.83,76.91,13864.0,64.4393,64.4896,64.4141,64.4812,13864.0
2019-12-04 14:00:00,76.91,76.95,76.85,76.9,14340.0,64.4812,64.5147,64.4309,64.4728,14340.0
2019-12-04 14:30:00,76.91,76.91,76.82,76.87,10011.0,64.4812,64.4812,64.4058,64.4477,10011.0
2019-12-04 15:00:00,76.86,76.86,76.69,76.7,13337.0,64.4393,64.4393,64.2968,64.3051,13337.0
2019-12-04 15:30:00,76.69,76.72,76.15,76.27,71574.0,64.2968,64.3219,63.844,63.9446,71574.0
2019-12-05 09:30:00,76.41,76.63,76.19,76.28,10396.0,64.062,64.2465,63.8776,63.953,10396.0
2019-12-05 10:00:00,76.27,76.42,76.13,76.3,7951.0,63.9446,64.0704,63.8273,63.9698,7951.0
2019-12-05 10:30:00,76.33,76.39,76.09,76.28,7539.0,63.9949,64.0452,63.7937,63.953,7539.0
2019-12-05 11:00:00,76.28,76.32,75.88,76.12,44078.0,63.953,63.9866,63.6177,63.8189,44078.0
2019-12-05 11:30:00,76.1,76.11,75.86,75.95,15380.0,63.8021,63.8105,63.6009,63.6763,15380.0
2019-12-05 12:00:00,75.95,75.96,75.58,75.64,24976.0,63.6763,63.6847,63.3661,63.4164,24976.0
2019-12-05 12:30:00,75.64,75.9,75.64,75.74,22228.0,63.4164,63.6344,63.4164,63.5003,22228.0
2019-12-05 13:00:00,75.74,76.04,75.72,75.97,18018.0,63.5003,63.7518,63.4835,63.6931,18018.0
2019-12-05 13:30:00,75.98,76.19,75.98,76.06,15039.0,63.7015,63.8776,63.7015,63.7686,15039.0
2019-12-05 14:00:00,76.08,76.21,76.08,76.11,29464.0,63.7853,63.8943,63.7853,63.8105,29464.0
2019-12-05 14:30:00,76.12,76.23,75.93,76.1,45192.0,63.8189,63.9111,63.6596,63.8021,45192.0
2019-12-05 15:00:00,76.1,76.17,76.05,76.09,34564.0,63.8021,63.8608,63.7602,63.7937,34564.0
2019-12-05 15:30:00,76.09,76.28,75.97,76.09,120381.0,63.7937,63.953,63.6931,63.7937,120381.0
2019-12-06 09:30:00,77.18,77.42,76.68,76.68,21343.0,64.7076,64.9088,64.2884,64.2884,21343.0
2019-12-06 10:00:00,76.72,76.79,76.29,76.62,39648.0,64.3219,64.3806,63.9614,64.2381,39648.0
2019-12-06 10:30:00,76.62,76.65,76.15,76.25,21602.0,64.2381,64.2632,63.844,63.9279,21602.0
2019-12-06 11:00:00,76.23,76.42,76.18,76.4,16025.0,63.9111,64.0704,63.8692,64.0536,16025.0
2019-12-06 11:30:00,76.41,76.7,76.37,76.42,20436.0,64.062,64.3051,64.0285,64.0704,20436.0
2019-12-06 12:00:00,76.42,76.5,76.27,76.49,5096.0,64.0704,64.1375,63.9446,64.1291,5096.0
2019-12-06 12:30:00,76.48,76.65,76.45,76.63,5538.0,64.1207,64.2632,64.0955,64.2465,5538.0
2019-12-06 13:00:00,76.73,76.73,76.42,76.45,6046.0,64.3303,64.3303,64.0704,64.0955,6046.0
2019-12-06 13:30:00,76.46,76.51,76.43,76.44,5646.0,64.1039,64.1458,64.0788,64.0872,5646.0
2019-12-06 14:00:00,76.44,76.48,76.36,76.45,9092.0,64.0872,64.1207,64.0201,64.0955,9092.0
2019-12-06 14:30:00,76.45,76.55,76.41,76.51,9321.0,64.0955,64.1794,64.062,64.1458,9321.0
2019-12-06 15:00:00,76.51,76.65,76.47,76.57,10052.0,64.1458,64.2632,64.1123,64.1962,10052.0
2019-12-06 15:30:00,76.57,76.68,76.4,76.6,65411.0,64.1962,64.2884,64.0536,64.2213,65411.0
2019-12-09 09:30:00,76.5,76.75,76.23,76.37,13810.0,64.1375,64.3471,63.9111,64.0285,13810.0
2019-12-09 10:00:00,76.35,76.4,76.09,76.1,16067.0,64.0117,64.0536,63.7937,63.8021,16067.0
2019-12-09 10:30:00,76.05,76.25,76.02,76.02,10905.0,63.7602,63.9279,63.735,63.735,10905.0
2019-12-09 11:00:00,76.0,76.02,75.75,75.79,12895.0,63.7183,63.735,63.5087,63.5422,12895.0
2019-12-09 11:30:00,75.83,75.93,75.67,75.68,15705.0,63.5757,63.6596,63.4416,63.45,15705.0
2019-12-09 12:00:00,75.68,75.82,75.67,75.72,18694.0,63.45,63.5674,63.4416,63.4835,18694.0
2019-12-09 12:30:00,75.78,75.96,75.75,75.77,11989.0,63.5338,63.6847,63.5087,63.5254,11989.0
2019-12-09 13:00:00,75.77,75.82,75.74,75.8,9349.0,63.5254,63.5674,63.5003,63.5506,9349.0
2019-12-09 13:30:00,75.81,75.97,75.75,75.92,23099.0,63.559,63.6931,63.5087,63.6512,23099.0
2019-12-09 14:00:00,75.89,75.95,75.83,75.89,9902.0,63.626,63.6763,63.5757,63.626,9902.0
2019-12-09 14:30:00,75.89,76.18,75.89,76.17,13063.0,63.626,63.8692,63.626,63.8608,13063.0
2019-12-09 15:00:00,76.17,76.2,75.99,76.2,20379.0,63.8608,63.8859,63.7099,63.8859,20379.0
2019-12-09 15:30:00,76.2,76.32,75.96,75.97,140397.0,63.8859,63.9866,63.6847,63.6931,140397.0
2019-12-10 09:30:00,75.7,75.92,75.16,75.83,71741.0,63.4667,63.6512,63.014,63.5757,71741.0
2019-12-10 10:00:00,75.81,76.15,75.69,76.08,34364.0,63.559,63.844,63.4584,63.7853,34364.0
2019-12-10 10:30:00,76.1,76.27,76.03,76.27,11426.0,63.8021,63.9446,63.7434,63.9446,11426.0
2019-12-10 11:00:00,76.27,76.32,76.09,76.27,12591.0,63.9446,63.9866,63.7937,63.9446,12591.0
2019-12-10 11:30:00,76.3,76.31,75.93,76.04,19103.0,63.9698,63.9782,63.6596,63.7518,19103.0
2019-12-10 12:00:00,75.99,76.26,75.97,76.2,8876.0,63.7099,63.9362,63.6931,63.8859,8876.0
2019-12-10 12:30:00,76.19,76.28,75.9,76.06,22416.0,63.8776,63.953,63.6344,63.7686,22416.0
2019-12-10 13:00:00,76.08,76.18,76.0,76.12,7185.0,63.7853,63.8692,63.7183,63.8189,7185.0
2019-12-10 13:30:00,76.12,76.21,76.12,76.19,6878.0,63.8189,63.8943,63.8189,63.8776,6878.0
2019-12-10 14:00:00,76.19,76.32,76.19,76.22,10257.0,63.8776,63.9866,63.8776,63.9027,10257.0
2019-12-10 14:30:00,76.22,76.46,76.22,76.46,10250.0,63.9027,64.1039,63.9027,64.1039,10250.0
2019-12-10 15:00:00,76.44,76.51,76.3,76.51,18177.0,64.0872,64.1458,63.9698,64.1458,18177.0
2019-12-10 15:30:00,76.51,76.66,76.28,76.56,105152.0,64.1458,64.2716,63.953,64.1878,105152.0
2019-12-11 09:30:00,76.86,77.32,76.69,77.04,28496.0,64.4393,64.8249,64.2968,64.5902,28496.0
2019-12-11 10:00:00,76.97,76.97,76.31,76.62,41016.0,64.5315,64.5315,63.9782,64.2381,41016.0
2019-12-11 10:30:00,76.51,76.51,75.96,76.08,10121.0,64.1458,64.1458,63.6847,63.7853,10121.0
2019-12-11 11:00:00,76.02,76.16,75.95,76.07,7141.0,63.735,63.8524,63.6763,63.777,7141.0
2019-12-11 11:30:00,76.11,76.16,75.92,76.0,24505.0,63.8105,63.8524,63.6512,63.7183,24505.0
2019-12-11 12:00:00,75.99,76.13,75.91,75.95,8250.0,63.7099,63.8273,63.6428,63.6763,8250.0
2019-12-11 12:30:00,75.97,75.97,75.86,75.9,7310.0,63.6931,63.6931,63.6009,63.6344,7310.0
2019-12-11 13:00:00,75.92,76.07,75.92,76.02,6663.0,63.6512,63.777,63.6512,63.735,6663.0
2019-12-11 13:30:00,76.02,76.23,75.92,76.23,6718.0,63.735,63.9111,63.6512,63.9111,6718.0
2019-12-11 14:00:00,76.27,76.41,76.26,76.27,8364.0,63.9446,64.062,63.9362,63.9446,8364.0
2019-12-11 14:30:00,76.28,76.43,76.2,76.4,14631.0,63.953,64.0788,63.8859,64.0536,14631.0
2019-12-11 15:00:00,76.4,76.6,76.36,76.58,15751.0,64.0536,64.2213,64.0201,64.2045,15751.0
2019-12-11 15:30:00,76.56,76.64,76.41,76.57,55982.0,64.1878,64.2548,64.062,64.1962,55982.0
2019-12-12 09:30:00,76.18,76.95,75.91,76.86,36587.0,63.8692,64.5147,63.6428,64.4393,36587.0
2019-12-12 10:00:00,76.76,77.39,76.76,77.22,47810.0,64.3554,64.8836,64.3554,64.7411,47810.0
2019-12-12 10:30:00,77.24,77.32,77.12,77.2,56671.0,64.7579,64.8249,64.6573,64.7243,56671.0
2019-12-12 11:00:00,77.22,77.31,76.98,77.0,84787.0,64.7411,64.8166,64.5399,64.5567,84787.0
2019-12-12 11:30:00,76.96,77.08,76.69,76.8,23417.0,64.5231,64.6237,64.2968,64.389,23417.0
2019-12-12 12:00:00,76.8,76.87,76.68,76.77,14456.0,64.389,64.4477,64.2884,64.3638,14456.0
2019-12-12 12:30:00,76.77,77.2,76.77,77.1,12984.0,64.3638,64.7243,64.3638,64.6405,12984.0
2019-12-12 13:00:00,77.09,77.11,76.95,77.11,16686.0,64.6321,64.6489,64.5147,64.6489,16686.0
2019-12-12 13:30:00,77.09,77.12,76.97,77.12,10288.0,64.6321,64.6573,64.5315,64.6573,10288.0
2019-12-12 14:00:00,77.13,77.38,77.1,77.17,25065.0,64.6657,64.8753,64.6405,64.6992,25065.0
2019-12-12 14:30:00,77.16,77.84,77.15,77.79,40085.0,64.6908,65.2609,64.6824,65.219,40085.0
2019-12-12 15:00:00,77.8,77.99,77.78,77.98,28236.0,65.2274,65.3867,65.2106,65.3783,28236.0
2019-12-12 15:30:00,77.97,78.21,77.91,78.05,119956.0,65.3699,65.5711,65.3196,65.437,119956.0
2019-12-13 09:30:00,78.3,78.3,76.87,77.16,123401.0,65.6466,65.6466,64.4477,64.6908,123401.0
2019-12-13 10:00:00,77.16,78.96,76.72,78.18,57674.0,64.6908,66.1999,64.3219,65.546,57674.0
2019-12-13 10:30:00,78.04,78.05,76.68,77.06,54832.0,65.4286,65.437,64.2884,64.607,54832.0
2019-12-13 11:00:00,77.16,77.5,77.07,77.2,13953.0,64.6908,64.9759,64.6154,64.7243,13953.0
2019-12-13 11:30:00,77.24,77.65,77.23,77.38,15986.0,64.7579,65.1016,64.7495,64.8753,15986.0
2019-12-13 12:00:00,77.37,77.47,77.22,77.47,19727.0,64.8669,64.9507,64.7411,64.9507,19727.0
2019-12-13 12:30:00,77.43,77.43,76.95,77.14,10451.0,64.9172,64.9172,64.5147,64.674,10451.0
2019-12-13 13:00:00,77.12,77.13,76.91,76.96,9609.0,64.6573,64.6657,64.4812,64.5231,9609.0
2019-12-13 13:30:00,76.93,77.21,76.81,77.21,11177.0,64.498,64.7327,64.3974,64.7327,11177.0
2019-12-13 14:00:00,77.22,77.27,77.04,77.14,14276.0,64.7411,64.783,64.5902,64.674,14276.0
2019-12-13 14:30:00,77.14,77.24,77.04,77.04,19623.0,64.674,64.7579,64.5902,64.5902,19623.0
2019-12-13 15:00:00,77.02,77.12,76.93,77.09,16435.0,64.5734,64.6573,64.498,64.6321,16435.0
2019-12-13 15:30:00,77.1,77.23,77.02,77.07,99929.0,64.6405,64.7495,64.5734,64.6154,99929.0
2019-12-16 09:30:00,78.48,78.63,77.83,77.96,41312.0,65.7975,65.9233,65.2525,65.3615,41312.0
2019-12-16 10:00:00,77.88,78.11,77.58,77.66,25956.0,65.2945,65.4873,65.0429,65.11,25956.0
2019-12-16 10:30:00,77.67,77.7,77.0,77.11,35138.0,65.1184,65.1435,64.5567,64.6489,35138.0
2019-12-16 11:00:00,77.15,77.78,77.15,77.78,28059.0,64.6824,65.2106,64.6824,65.2106,28059.0
2019-12-16 11:30:00,77.79,77.79,77.41,77.48,11015.0,65.219,65.219,64.9004,64.9591,11015.0
2019-12-16 12:00:00,77.48,77.74,77.48,77.74,8005.0,64.9591,65.1771,64.9591,65.1771,8005.0
2019-12-16 12:30:00,77.73,77.84,77.61,77.63,10443.0,65.1687,65.2609,65.0681,65.0849,10443.0
2019-12-16 13:00:00,77.65,77.86,77.64,77.82,10001.0,65.1016,65.2777,65.0932,65.2441,10001.0
2019-12-16 13:30:00,77.83,77.84,77.61,77.61,32897.0,65.2525,65.2609,65.0681,65.0681,32897.0
2019-12-16 14:00:00,77.62,77.62,77.26,77.35,10619.0,65.0765,65.0765,64.7746,64.8501,10619.0
2019-12-16 14:30:00,77.36,77.38,77.24,77.3,13565.0,64.8585,64.8753,64.7579,64.8082,13565.0
2019-12-16 15:00:00,77.3,77.44,77.28,77.38,17563.0,64.8082,64.9256,64.7914,64.8753,17563.0
2019-12-16 15:30:00,77.38,77.51,77.13,77.33,79991.0,64.8753,64.9842,64.6657,64.8333,79991.0
2019-12-17 09:30:00,77.19,77.69,77.16,77.29,17721.0,64.716,65.1352,64.6908,64.7998,17721.0
2019-12-17 10:00:00,77.35,77.6,77.33,77.43,17327.0,64.8501,65.0597,64.8333,64.9172,17327.0
2019-12-17 10:30:00,77.42,77.44,77.27,77.39,11405.0,64.9088,64.9256,64.783,64.8836,11405.0
2019-12-17 11:00:00,77.43,77.67,77.35,77.66,9542.0,64.9172,65.1184,64.8501,65.11,9542.0
2019-12-17 11:30:00,77.65,77.89,77.56,77.89,9749.0,65.1016,65.3028,65.0262,65.3028,9749.0
2019-12-17 12:00:00,77.89,77.94,77.58,77.59,10036.0,65.3028,65.3448,65.0429,65.0513,10036.0
2019-12-17 12:30:00,77.61,77.73,77.47,77.69,8835.0,65.0681,65.1687,64.9507,65.1352,8835.0
2019-12-17 13:00:00,77.68,77.72,77.6,77.61,9204.0,65.1268,65.1603,65.0597,65.0681,9204.0
2019-12-17 13:30:00,77.59,77.62,77.42,77.47,10759.0,65.0513,65.0765,64.9088,64.9507,10759.0
2019-12-17 14:00:00,77.47,77.53,77.37,77.41,13939.0,64.9507,65.001,64.8669,64.9004,13939.0
2019-12-17 14:30:00,77.4,77.54,77.36,77.5,18715.0,64.892,65.0094,64.8585,64.9759,18715.0
2019-12-17 15:00:00,77.48,77.49,77.32,77.48,23311.0,64.9591,64.9675,64.8249,64.9591,23311.0
2019-12-17 15:30:00,77.49,77.55,77.27,77.3,77107.0,64.9675,65.0178,64.783,64.8082,77107.0
2019-12-18 09:30:00,77.55,77.6,77.15,77.27,14810.0,65.0178,65.0597,64.6824,64.783,14810.0
2019-12-18 10:00:00,77.32,77.67,77.26,77.41,11347.0,64.8249,65.1184,64.7746,64.9004,11347.0
2019-12-18 10:30:00,77.38,77.84,77.34,77.84,12906.0,64.8753,65.2609,64.8417,65.2609,12906.0
2019-12-18 11:00:00,77.8,78.13,77.77,78.03,16004.0,65.2274,65.5041,65.2022,65.4202,16004.0
2019-12-18 11:30:00,78.02,78.02,77.75,77.83,8951.0,65.4118,65.4118,65.1855,65.2525,8951.0
2019-12-18 12:00:00,77.81,77.97,77.75,77.95,10042.0,65.2358,65.3699,65.1855,65.3531,10042.0
2019-12-18 12:30:00,77.94,78.09,77.86,78.09,20634.0,65.3448,65.4705,65.2777,65.4705,20634.0
2019-12-18 13:00:00,78.09,78.19,77.99,78.19,25431.0,65.4705,65.5544,65.3867,65.5544,25431.0
2019-12-18 13:30:00,78.19,78.43,78.1,78.41,27189.0,65.5544,65.7556,65.4789,65.7388,27189.0
2019-12-18 14:00:00,78.38,78.41,78.2,78.31,15883.0,65.7137,65.7388,65.5627,65.655,15883.0
2019-12-18 14:30:00,78.31,78.49,78.3,78.46,20374.0,65.655,65.8059,65.6466,65.7807,20374.0
2019-12-18 15:00:00,78.47,78.59,78.47,78.52,27900.0,65.7891,65.8897,65.7891,65.831,27900.0
2019-12-18 15:30:00,78.53,78.57,78.31,78.32,74914.0,65.8394,65.8729,65.655,65.6633,74914.0
2019-12-19 09:30:00,78.4,78.44,77.95,78.29,11579.0,65.7304,65.764,65.3531,65.6382,11579.0
2019-12-19 10:00:00,78.32,78.43,78.12,78.16,9982.0,65.6633,65.7556,65.4957,65.5292,9982.0
2019-12-19 10:30:00,78.17,78.21,77.98,78.0,10036.0,65.5376,65.5711,65.3783,65.3951,10036.0
2019-12-19 11:00:00,78.03,78.04,77.67,77.83,9451.0,65.4202,65.4286,65.1184,65.2525,9451.0
2019-12-19 11:30:00,77.85,77.93,77.75,77.77,6600.0,65.2693,65.3364,65.1855,65.2022,6600.0
2019-12-19 12:00:00,77.79,77.89,77.74,77.85,7389.0,65.219,65.3028,65.1771,65.2693,7389.0
2019-12-19 12:30:00,77.84,77.94,77.84,77.91,5200.0,65.2609,65.3448,65.2609,65.3196,5200.0
2019-12-19 13:00:00,77.91,77.91,77.82,77.88,6601.0,65.3196,65.3196,65.2441,65.2945,6601.0
2019-12-19 13:30:00,77.88,77.95,77.77,77.84,6701.0,65.2945,65.3531,65.2022,65.2609,6701.0
2019-12-19 14:00:00,77.84,78.03,77.83,78.01,12998.0,65.2609,65.4202,65.2525,65.4034,12998.0
2019-12-19 14:30:00,78.02,78.02,77.88,77.88,6907.0,65.4118,65.4118,65.2945,65.2945,6907.0
2019-12-19 15:00:00,77.89,77.92,77.7,77.73,12301.0,65.3028,65.328,65.1435,65.1687,12301.0
2019-12-19 15:30:00,77.74,77.91,77.71,77.75,72105.0,65.1771,65.3196,65.1519,65.1855,72105.0
2019-12-20 09:30:00,78.37,78.71,77.95,78.11,123171.0,65.7053,65.9903,65.3531,65.4873,123171.0
2019-12-20 10:00:00,78.14,78.18,77.5,77.74,22713.0,65.5124,65.546,64.9759,65.1771,22713.0
2019-12-20 10:30:00,77.76,78.36,77.72,78.34,14379.0,65.1938,65.6969,65.1603,65.6801,14379.0
2019-12-20 11:00:00,78.38,78.43,78.2,78.34,13636.0,65.7137,65.7556,65.5627,65.6801,13636.0
2019-12-20 11:30:00,78.33,78.33,78.06,78.07,11344.0,65.6717,65.6717,65.4454,65.4537,11344.0
2019-12-20 12:00:00,78.05,78.05,77.84,77.95,6937.0,65.437,65.437,65.2609,65.3531,6937.0
2019-12-20 12:30:00,77.92,78.0,77.81,77.88,8576.0,65.328,65.3951,65.2358,65.2945,8576.0
2019-12-20 13:00:00,77.89,78.0,77.8,77.89,9719.0,65.3028,65.3951,65.2274,65.3028,9719.0
2019-12-20 13:30:00,77.89,78.0,77.81,77.9,8015.0,65.3028,65.3951,65.2358,65.3112,8015.0
2019-12-20 14:00:00,77.9,77.94,77.82,77.85,7926.0,65.3112,65.3448,65.2441,65.2693,7926.0
2019-12-20 14:30:00,77.84,77.87,77.71,77.84,8660.0,65.2609,65.2861,65.1519,65.2609,8660.0
2019-12-20 15:00:00,77.83,77.83,77.57,77.6,12231.0,65.2525,65.2525,65.0345,65.0597,12231.0
2019-12-20 15:30:00,77.61,77.73,77.56,77.69,57746.0,65.0681,65.1687,65.0262,65.1352,57746.0
2019-12-23 09:30:00,77.91,77.91,77.35,77.52,5219.0,65.3196,65.3196,64.8501,64.9926,5219.0
2019-12-23 10:00:00,77.5,77.55,77.31,77.35,2485.0,64.9759,65.0178,64.8166,64.8501,2485.0
2019-12-23 10:30:00,77.41,77.74,77.39,77.74,3394.0,64.9004,65.1771,64.8836,65.1771,3394.0
2019-12-23 11:00:00,77.77,77.77,77.57,77.71,3183.0,65.2022,65.2022,65.0345,65.1519,3183.0
2019-12-23 11:30:00,77.74,77.74,77.57,77.58,3421.0,65.1771,65.1771,65.0345,65.0429,3421.0
2019-12-23 12:00:00,77.6,77.73,77.6,77.7,1801.0,65.0597,65.1687,65.0597,65.1435,1801.0
2019-12-23 12:30:00,77.72,77.8,77.63,77.8,4154.0,65.1603,65.2274,65.0849,65.2274,4154.0
2019-12-23 13:00:00,77.85,77.91,77.85,77.88,3620.0,65.2693,65.3196,65.2693,65.2945,3620.0
2019-12-23 13:30:00,77.92,77.92,77.81,77.82,1500.0,65.328,65.328,65.2358,65.2441,1500.0
2019-12-23 14:00:00,77.78,77.9,77.78,77.84,1825.0,65.2106,65.3112,65.2106,65.2609,1825.0
2019-12-23 14:30:00,77.84,77.86,77.79,77.83,2016.0,65.2609,65.2777,65.219,65.2525,2016.0
2019-12-23 15:00:00,77.82,77.92,77.79,77.83,3079.0,65.2441,65.328,65.219,65.2525,3079.0
2019-12-23 15:30:00,77.85,77.9,77.7,77.74,26691.0,65.2693,65.3112,65.1435,65.1771,26691.0
2019-12-24 09:30:00,77.84,77.95,77.5,77.57,9495.0,65.2609,65.3531,64.9759,65.0345,9495.0
2019-12-24 10:00:00,77.62,77.69,77.47,77.54,5356.0,65.0765,65.1352,64.9507,65.0094,5356.0
2019-12-24 10:30:00,77.62,77.71,77.54,77.56,3130.0,65.0765,65.1519,65.0094,65.0262,3130.0
2019-12-24 11:00:00,77.59,77.75,77.59,77.7,3542.0,65.0513,65.1855,65.0513,65.1435,3542.0
2019-12-24 11:30:00,77.72,77.75,77.61,77.75,2771.0,65.1603,65.1855,65.0681,65.1855,2771.0
2019-12-24 12:00:00,77.71,77.71,77.62,77.64,3386.0,65.1519,65.1519,65.0765,65.0932,3386.0
2019-12-24 12:30:00,77.63,77.67,77.41,77.45,14624.0,65.0849,65.1184,64.9004,64.9339,14624.0
2019-12-26 09:30:00,77.59,77.93,77.21,77.91,16941.0,65.0513,65.3364,64.7327,65.3196,16941.0
2019-12-26 10:00:00,77.88,78.05,77.82,77.97,17613.0,65.2945,65.437,65.2441,65.3699,17613.0
2019-12-26 10:30:00,78.0,78.13,77.97,78.03,5400.0,65.3951,65.5041,65.3699,65.4202,5400.0
2019-12-26 11:00:00,78.04,78.23,78.04,78.18,13162.0,65.4286,65.5879,65.4286,65.546,13162.0
2019-12-26 11:30:00,78.14,78.14,77.61,77.65,22781.0,65.5124,65.5124,65.0681,65.1016,22781.0
2019-12-26 12:00:00,77.65,77.67,77.49,77.66,5981.0,65.1016,65.1184,64.9675,65.11,5981.0
2019-12-26 12:30:00,77.64,77.82,77.64,77.79,5711.0,65.0932,65.2441,65.0932,65.219,5711.0
2019-12-26 13:00:00,77.81,77.81,77.67,77.7,5543.0,65.2358,65.2358,65.1184,65.1435,5543.0
2019-12-26 13:30:00,77.75,77.77,77.7,77.74,4048.0,65.1855,65.2022,65.1435,65.1771,4048.0
2019-12-26 14:00:00,77.79,77.84,77.76,77.84,4582.0,65.219,65.2609,65.1938,65.2609,4582.0
2019-12-26 14:30:00,77.83,77.89,77.8,77.86,4079.0,65.2525,65.3028,65.2274,65.2777,4079.0
2019-12-26 15:00:00,77.87,77.87,77.72,77.79,6602.0,65.2861,65.2861,65.1603,65.219,6602.0
2019-12-26 15:30:00,77.8,77.96,77.69,77.85,49905.0,65.2274,65.3615,65.1352,65.2693,49905.0
2019-12-27 09:30:00,78.07,78.1,77.72,77.98,8895.0,65.4537,65.4789,65.1603,65.3783,8895.0
2019-12-27 10:00:00,77.81,77.88,77.75,77.78,10518.0,65.2358,65.2945,65.1855,65.2106,10518.0
2019-12-27 10:30:00,77.81,77.97,77.81,77.97,5826.0,65.2358,65.3699,65.2358,65.3699,5826.0
2019-12-27 11:00:00,78.02,78.07,77.87,77.9,3832.0,65.4118,65.4537,65.2861,65.3112,3832.0
2019-12-27 11:30:00,77.9,77.98,77.77,77.92,3995.0,65.3112,65.3783,65.2022,65.328,3995.0
2019-12-27 12:00:00,77.95,77.98,77.71,77.82,11949.0,65.3531,65.3783,65.1519,65.2441,11949.0
2019-12-27 12:30:00,77.83,77.94,77.74,77.94,4450.0,65.2525,65.3448,65.1771,65.3448,4450.0
2019-12-27 13:00:00,77.87,77.94,77.87,77.9,1661.0,65.2861,65.3448,65.2861,65.3112,1661.0
2019-12-27 13:30:00,77.88,77.97,77.74,77.76,4336.0,65.2945,65.3699,65.1771,65.1938,4336.0
2019-12-27 14:00:00,77.77,77.89,77.76,77.87,8311.0,65.2022,65.3028,65.1938,65.2861,8311.0
2019-12-27 14:30:00,77.87,77.94,77.82,77.83,4700.0,65.2861,65.3448,65.2441,65.2525,4700.0
2019-12-27 15:00:00,77.84,77.87,77.78,77.78,5885.0,65.2609,65.2861,65.2106,65.2106,5885.0
2019-12-27 15:30:00,77.79,77.85,77.52,77.75,54143.0,65.219,65.2693,64.9926,65.1855,54143.0
2019-12-30 09:30:00,77.78,78.0,77.52,77.98,11210.0,65.2106,65.3951,64.9926,65.3783,11210.0
2019-12-30 10:00:00,78.01,78.01,77.39,77.56,7676.0,65.4034,65.4034,64.8836,65.0262,7676.0
2019-12-30 10:30:00,77.58,77.75,77.51,77.72,10814.0,65.0429,65.1855,64.9842,65.1603,10814.0
2019-12-30 11:00:00,77.72,77.77,77.54,77.65,5708.0,65.1603,65.2022,65.0094,65.1016,5708.0
2019-12-30 11:30:00,77.57,77.79,77.56,77.65,4826.0,65.0345,65.219,65.0262,65.1016,4826.0
2019-12-30 12:00:00,77.66,77.97,77.65,77.97,8181.0,65.11,65.3699,65.1016,65.3699,8181.0
2019-12-30 12:30:00,77.97,77.97,77.85,77.93,4700.0,65.3699,65.3699,65.2693,65.3364,4700.0
2019-12-30 13:00:00,77.93,77.93,77.79,77.87,5616.0,65.3364,65.3364,65.219,65.2861,5616.0
2019-12-30 13:30:00,77.89,77.97,77.83,77.91,8500.0,65.3028,65.3699,65.2525,65.3196,8500.0
2019-12-30 14:00:00,77.85,77.85,77.54,77.61,9267.0,65.2693,65.2693,65.0094,65.0681,9267.0
2019-12-30 14:30:00,77.64,77.76,77.6,77.7,8081.0,65.0932,65.1938,65.0597,65.1435,8081.0
2019-12-30 15:00:00,77.67,77.8,77.64,77.72,9133.0,65.1184,65.2274,65.0932,65.1603,9133.0
2019-12-30 15:30:00,77.73,77.79,77.49,77.6,64903.0,65.1687,65.219,64.9675,65.0597,64903.0
2019-12-31 09:30:00,77.47,78.1,77.47,78.1,5704.0,64.9507,65.4789,64.9507,65.4789,5704.0
2019-12-31 10:00:00,78.03,78.03,77.68,77.78,11505.0,65.4202,65.4202,65.1268,65.2106,11505.0
2019-12-31 10:30:00,77.83,77.86,77.62,77.65,4101.0,65.2525,65.2777,65.0765,65.1016,4101.0
2019-12-31 11:00:00,77.6,77.82,77.6,77.74,3161.0,65.0597,65.2441,65.0597,65.1771,3161.0
2019-12-31 11:30:00,77.72,77.79,77.59,77.66,5825.0,65.1603,65.219,65.0513,65.11,5825.0
2019-12-31 12:00:00,77.67,77.7,77.42,77.44,7003.0,65.1184,65.1435,64.9088,64.9256,7003.0
2019-12-31 12:30:00,77.43,77.65,77.43,77.56,6463.0,64.9172,65.1016,64.9172,65.0262,6463.0
2019-12-31 13:00:00,77.55,77.57,77.4,77.45,2700.0,65.0178,65.0345,64.892,64.9339,2700.0
2019-12-31 13:30:00,77.44,77.51,77.41,77.48,2923.0,64.9256,64.9842,64.9004,64.9591,2923.0
2019-12-31 14:00:00,77.47,77.55,77.42,77.5,5039.0,64.9507,65.0178,64.9088,64.9759,5039.0
2019-12-31 14:30:00,77.48,77.52,77.34,77.37,5320.0,64.9591,64.9926,64.8417,64.8669,5320.0
2019-12-31 15:00:00,77.35,77.5,77.32,77.45,6763.0,64.8501,64.9759,64.8249,64.9339,6763.0
2019-12-31 15:30:00,77.48,77.73,77.15,77.25,50552.0,64.9591,65.1687,64.6824,64.7663,50552.0
2020-01-02 09:30:00,77.92,77.92,77.31,77.64,7331.0,65.328,65.328,64.8166,65.0932,7331.0
2020-01-02 10:00:00,77.62,77.62,77.24,77.24,4975.0,65.0765,65.0765,64.7579,64.7579,4975.0
2020-01-02 10:30:00,77.27,77.42,77.13,77.42,8523.0,64.783,64.9088,64.6657,64.9088,8523.0
2020-01-02 11:00:00,77.42,77.47,77.17,77.35,7915.0,64.9088,64.9507,64.6992,64.8501,7915.0
2020-01-02 11:30:00,77.35,77.44,77.29,77.42,5408.0,64.8501,64.9256,64.7998,64.9088,5408.0
2020-01-02 12:00:00,77.46,77.73,77.4,77.73,8803.0,64.9423,65.1687,64.892,65.1687,8803.0
2020-01-02 12:30:00,77.73,77.74,77.54,77.69,7614.0,65.1687,65.1771,65.0094,65.1352,7614.0
2020-01-02 13:00:00,77.69,77.71,77.49,77.58,5121.0,65.1352,65.1519,64.9675,65.0429,5121.0
2020-01-02 13:30:00,77.53,77.54,77.34,77.37,4500.0,65.001,65.0094,64.8417,64.8669,4500.0
2020-01-02 14:00:00,77.39,77.58,77.35,77.58,9940.0,64.8836,65.0429,64.8501,65.0429,9940.0
2020-01-02 14:30:00,77.56,77.69,77.56,77.66,5410.0,65.0262,65.1352,65.0262,65.11,5410.0
2020-01-02 15:00:00,77.66,77.82,77.56,77.82,10408.0,65.11,65.2441,65.0262,65.2441,10408.0
2020-01-02 15:30:00,77.86,78.23,77.79,78.23,55014.0,65.2777,65.5879,65.219,65.5879,55014.0
2020-01-03 09:30:00,76.83,77.02,76.55,76.61,16549.0,64.4141,64.5734,64.1794,64.2297,16549.0
2020-01-03 10:00:00,76.51,76.75,76.27,76.57,16187.0,64.1458,64.3471,63.9446,64.1962,16187.0
2020-01-03 10:30:00,76.53,76.73,76.48,76.68,5372.0,64.1626,64.3303,64.1207,64.2884,5372.0
2020-01-03 11:00:00,76.67,76.84,76.64,76.73,12949.0,64.28,64.4225,64.2548,64.3303,12949.0
2020-01-03 11:30:00,76.73,76.92,76.72,76.79,8148.0,64.3303,64.4896,64.3219,64.3806,8148.0
2020-01-03 12:00:00,76.8,76.92,76.66,76.75,8390.0,64.389,64.4896,64.2716,64.3471,8390.0
2020-01-03 12:30:00,76.76,76.95,76.76,76.81,5049.0,64.3554,64.5147,64.3554,64.3974,5049.0
2020-01-03 13:00:00,76.78,76.96,76.69,76.8,5970.0,64.3722,64.5231,64.2968,64.389,5970.0
2020-01-03 13:30:00,76.8,76.88,76.61,76.74,8293.0,64.389,64.4561,64.2297,64.3387,8293.0
2020-01-03 14:00:00,76.73,76.78,76.65,76.74,8210.0,64.3303,64.3722,64.2632,64.3387,8210.0
2020-01-03 14:30:00,76.74,76.79,76.63,76.7,12071.0,64.3387,64.3806,64.2465,64.3051,12071.0
2020-01-03 15:00:00,76.7,76.91,76.7,76.86,15309.0,64.3051,64.4812,64.3051,64.4393,15309.0
2020-01-03 15:30:00,76.85,77.19,76.78,77.14,40299.0,64.4309,64.716,64.3722,64.674,40299.0
2020-01-06 09:30:00,76.47,76.47,75.95,75.95,34943.0,64.1123,64.1123,63.6763,63.6763,34943.0
2020-01-06 10:00:00,75.9,76.08,75.76,75.98,13712.0,63.6344,63.7853,63.517,63.7015,13712.0
2020-01-06 10:30:00,75.99,76.3,75.97,76.15,7561.0,63.7099,63.9698,63.6931,63.844,7561.0
2020-01-06 11:00:00,76.16,76.27,76.02,76.05,12318.0,63.8524,63.9446,63.735,63.7602,12318.0
2020-01-06 11:30:00,76.07,76.23,76.07,76.23,5004.0,63.777,63.9111,63.777,63.9111,5004.0
2020-01-06 12:00:00,76.21,76.26,76.09,76.12,7098.0,63.8943,63.9362,63.7937,63.8189,7098.0
2020-01-06 12:30:00,76.1,76.27,76.06,76.14,7498.0,63.8021,63.9446,63.7686,63.8356,7498.0
2020-01-06 13:00:00,76.15,76.25,76.12,76.23,39752.0,63.844,63.9279,63.8189,63.9111,39752.0
2020-01-06 13:30:00,76.23,76.23,76.17,76.19,8359.0,63.9111,63.9111,63.8608,63.8776,8359.0
2020-01-06 14:00:00,76.17,76.24,76.01,76.21,12604.0,63.8608,63.9195,63.7266,63.8943,12604.0
2020-01-06 14:30:00,76.23,76.25,76.13,76.23,8865.0,63.9111,63.9279,63.8273,63.9111,8865.0
2020-01-06 15:00:00,76.28,76.34,76.21,76.25,13157.0,63.953,64.0033,63.8943,63.9279,13157.0
2020-01-06 15:30:00,76.26,76.51,76.24,76.4,75212.0,63.9362,64.1458,63.9195,64.0536,75212.0
2020-01-07 09:30:00,75.82,76.15,75.62,75.75,12159.0,63.5674,63.844,63.3997,63.5087,12159.0
2020-01-07 10:00:00,75.81,76.42,75.68,76.42,20877.0,63.559,64.0704,63.45,64.0704,20877.0
2020-01-07 10:30:00,76.34,76.48,76.18,76.45,7139.0,64.0033,64.1207,63.8692,64.0955,7139.0
2020-01-07 11:00:00,76.46,76.47,76.19,76.21,9220.0,64.1039,64.1123,63.8776,63.8943,9220.0
2020-01-07 11:30:00,76.23,76.29,75.75,75.76,13579.0,63.9111,63.9614,63.5087,63.517,13579.0
2020-01-07 12:00:00,75.78,75.94,75.63,75.9,14139.0,63.5338,63.668,63.4081,63.6344,14139.0
2020-01-07 12:30:00,75.86,75.86,75.71,75.77,6535.0,63.6009,63.6009,63.4751,63.5254,6535.0
2020-01-07 13:00:00,75.78,75.91,75.78,75.89,5324.0,63.5338,63.6428,63.5338,63.626,5324.0
2020-01-07 13:30:00,75.87,75.96,75.8,75.96,4758.0,63.6093,63.6847,63.5506,63.6847,4758.0
2020-01-07 14:00:00,75.96,76.09,75.95,76.08,6440.0,63.6847,63.7937,63.6763,63.7853,6440.0
2020-01-07 14:30:00,76.02,76.08,75.93,76.07,7407.0,63.735,63.7853,63.6596,63.777,7407.0
2020-01-07 15:00:00,76.11,76.18,76.06,76.18,10748.0,63.8105,63.8692,63.7686,63.8692,10748.0
2020-01-07 15:30:00,76.16,76.19,75.64,75.66,94399.0,63.8524,63.8776,63.4164,63.4332,94399.0
2020-01-08 09:30:00,75.75,76.04,75.64,75.87,17944.0,63.5087,63.7518,63.4164,63.6093,17944.0
2020-01-08 10:00:00,75.82,75.85,75.29,75.35,5820.0,63.5674,63.5925,63.123,63.1733,5820.0
2020-01-08 10:30:00,75.36,75.45,75.17,75.41,5480.0,63.1817,63.2571,63.0224,63.2236,5480.0
2020-01-08 11:00:00,75.41,75.49,75.22,75.49,4736.0,63.2236,63.2907,63.0643,63.2907,4736.0
2020-01-08 11:30:00,75.39,75.74,75.37,75.72,6011.0,63.2068,63.5003,63.1901,63.4835,6011.0
2020-01-08 12:00:00,75.7,75.85,75.65,75.77,9379.0,63.4667,63.5925,63.4248,63.5254,9379.0
2020-01-08 12:30:00,75.79,75.94,75.77,75.88,16677.0,63.5422,63.668,63.5254,63.6177,16677.0
2020-01-08 13:00:00,75.83,75.99,75.68,75.69,44536.0,63.5757,63.7099,63.45,63.4584,44536.0
2020-01-08 13:30:00,75.67,75.72,75.48,75.51,3049.0,63.4416,63.4835,63.2823,63.3074,3049.0
2020-01-08 14:00:00,75.6,75.62,75.58,75.58,706.0,63.3829,63.3997,63.3661,63.3661,706.0
2020-01-08 14:30:00,75.63,75.89,75.6,75.85,7118.0,63.4081,63.626,63.3829,63.5925,7118.0
2020-01-08 15:00:00,75.79,75.95,75.79,75.93,6673.0,63.5422,63.6763,63.5422,63.6596,6673.0
2020-01-08 15:30:00,75.93,75.93,75.57,75.85,85980.0,63.6596,63.6596,63.3578,63.5925,85980.0
2020-01-09 09:30:00,76.19,76.36,75.67,76.0,8079.0,63.8776,64.0201,63.4416,63.7183,8079.0
2020-01-09 10:00:00,76.0,76.02,75.74,75.91,6100.0,63.7183,63.735,63.5003,63.6428,6100.0
2020-01-09 10:30:00,75.91,76.12,75.88,76.09,13182.0,63.6428,63.8189,63.6177,63.7937,13182.0
2020-01-09 11:00:00,76.07,76.07,75.65,75.78,3782.0,63.777,63.777,63.4248,63.5338,3782.0
2020-01-09 11:30:00,75.78,75.81,75.71,75.71,3827.0,63.5338,63.559,63.4751,63.4751,3827.0
2020-01-09 12:00:00,75.73,75.74,75.51,75.52,3640.0,63.4919,63.5003,63.3074,63.3158,3640.0
2020-01-09 12:30:00,75.57,75.84,75.55,75.84,4864.0,63.3578,63.5841,63.341,63.5841,4864.0
2020-01-09 13:00:00,75.84,75.89,75.72,75.75,8293.0,63.5841,63.626,63.4835,63.5087,8293.0
2020-01-09 13:30:00,75.75,75.92,75.75,75.86,13725.0,63.5087,63.6512,63.5087,63.6009,13725.0
2020-01-09 14:00:00,75.89,75.99,75.73,75.73,15232.0,63.626,63.7099,63.4919,63.4919,15232.0
2020-01-09 14:30:00,75.74,76.0,75.74,75.9,13722.0,63.5003,63.7183,63.5003,63.6344,13722.0
2020-01-09 15:00:00,75.93,75.93,75.69,75.85,10855.0,63.6596,63.6596,63.4584,63.5925,10855.0
2020-01-09 15:30:00,75.89,75.95,75.74,75.85,56844.0,63.626,63.6763,63.5003,63.5925,56844.0
2020-01-10 09:30:00,75.96,75.96,75.2,75.43,10631.0,63.6847,63.6847,63.0475,63.2404,10631.0
2020-01-10 10:00:00,75.4,75.45,75.23,75.26,14181.0,63.2152,63.2571,63.0727,63.0978,14181.0
2020-01-10 10:30:00,75.22,75.22,74.97,74.99,11666.0,63.0643,63.0643,62.8547,62.8715,11666.0
2020-01-10 11:00:00,74.99,74.99,74.64,74.83,14899.0,62.8715,62.8715,62.578,62.7373,14899.0
2020-01-10 11:30:00,74.73,74.76,74.57,74.72,9707.0,62.6535,62.6787,62.5194,62.6451,9707.0
2020-01-10 12:00:00,74.71,74.73,74.34,74.48,13946.0,62.6367,62.6535,62.3265,62.4439,13946.0
2020-01-10 12:30:00,74.51,74.53,74.37,74.44,7464.0,62.4691,62.4858,62.3517,62.4104,7464.0
2020-01-10 13:00:00,74.52,74.55,74.42,74.42,6181.0,62.4774,62.5026,62.3936,62.3936,6181.0
2020-01-10 13:30:00,74.43,74.48,74.34,74.36,6698.0,62.402,62.4439,62.3265,62.3433,6698.0
2020-01-10 14:00:00,74.36,74.36,74.19,74.21,4436.0,62.3433,62.3433,62.2008,62.2175,4436.0
2020-01-10 14:30:00,74.15,74.15,74.03,74.09,5957.0,62.1672,62.1672,62.0666,62.1169,5957.0
2020-01-10 15:00:00,74.07,74.1,73.9,73.97,10121.0,62.1002,62.1253,61.9576,62.0163,10121.0
2020-01-10 15:30:00,73.93,73.94,73.66,73.79,51937.0,61.9828,61.9912,61.7564,61.8654,51937.0
2020-01-13 09:30:00,73.69,73.77,73.33,73.5,29915.0,61.7816,61.8486,61.4797,61.6223,29915.0
2020-01-13 10:00:00,73.58,73.58,73.21,73.39,13140.0,61.6893,61.6893,61.3791,61.53,13140.0
2020-01-13 10:30:00,73.39,73.39,73.13,73.27,17822.0,61.53,61.53,61.3121,61.4294,17822.0
2020-01-13 11:00:00,73.27,73.51,73.24,73.5,10723.0,61.4294,61.6307,61.4043,61.6223,10723.0
2020-01-13 11:30:00,73.51,73.7,73.44,73.69,12339.0,61.6307,61.7899,61.572,61.7816,12339.0
2020-01-13 12:00:00,73.64,73.9,73.63,73.78,9379.0,61.7396,61.9576,61.7313,61.857,9379.0
2020-01-13 12:30:00,73.77,74.04,73.76,74.02,22900.0,61.8486,62.075,61.8403,62.0582,22900.0
2020-01-13 13:00:00,74.01,74.16,73.89,74.05,17194.0,62.0499,62.1756,61.9492,62.0834,17194.0
2020-01-13 13:30:00,74.06,74.28,74.05,74.26,16722.0,62.0918,62.2762,62.0834,62.2595,16722.0
2020-01-13 14:00:00,74.26,74.42,74.25,74.32,17694.0,62.2595,62.3936,62.2511,62.3098,17694.0
2020-01-13 14:30:00,74.31,74.39,74.27,74.34,24678.0,62.3014,62.3684,62.2678,62.3265,24678.0
2020-01-13 15:00:00,74.34,74.51,74.25,74.5,22433.0,62.3265,62.4691,62.2511,62.4607,22433.0
2020-01-13 15:30:00,74.49,74.56,74.33,74.51,67864.0,62.4523,62.511,62.3181,62.4691,67864.0
2020-01-14 09:30:00,74.39,74.48,74.0,74.19,10206.0,62.3684,62.4439,62.0415,62.2008,10206.0
2020-01-14 10:00:00,74.17,74.23,73.83,74.13,9059.0,62.184,62.2343,61.8989,62.1505,9059.0
2020-01-14 10:30:00,74.08,74.47,74.08,74.46,7675.0,62.1085,62.4355,62.1085,62.4271,7675.0
2020-01-14 11:00:00,74.51,74.58,74.41,74.58,2404.0,62.4691,62.5277,62.3852,62.5277,2404.0
2020-01-14 11:30:00,74.6,74.63,74.48,74.6,4970.0,62.5445,62.5697,62.4439,62.5445,4970.0
2020-01-14 12:00:00,74.56,74.56,74.42,74.46,4648.0,62.511,62.511,62.3936,62.4271,4648.0
2020-01-14 12:30:00,74.47,74.74,74.46,74.7,5832.0,62.4355,62.6619,62.4271,62.6283,5832.0
2020-01-14 13:00:00,74.7,74.71,74.63,74.68,3429.0,62.6283,62.6367,62.5697,62.6116,3429.0
2020-01-14 13:30:00,74.67,74.7,74.3,74.31,8188.0,62.6032,62.6283,62.293,62.3014,8188.0
2020-01-14 14:00:00,74.27,74.34,74.21,74.3,15038.0,62.2678,62.3265,62.2175,62.293,15038.0
2020-01-14 14:30:00,74.3,74.54,74.29,74.44,6610.0,62.293,62.4942,62.2846,62.4104,6610.0
2020-01-14 15:00:00,74.43,74.49,74.28,74.39,13587.0,62.402,62.4523,62.2762,62.3684,13587.0
2020-01-14 15:30:00,74.39,74.54,74.28,74.54,58920.0,62.3684,62.4942,62.2762,62.4942,58920.0
2020-01-15 09:30:00,74.05,74.71,73.9,74.61,27929.0,62.0834,62.6367,61.9576,62.5529,27929.0
2020-01-15 10:00:00,74.58,74.64,74.24,74.4,8371.0,62.5277,62.578,62.2427,62.3768,8371.0
2020-01-15 10:30:00,74.39,74.56,74.32,74.56,7353.0,62.3684,62.511,62.3098,62.511,7353.0
2020-01-15 11:00:00,74.59,74.6,74.18,74.43,8815.0,62.5361,62.5445,62.1924,62.402,8815.0
2020-01-15 11:30:00,74.42,74.52,74.35,74.36,10402.0,62.3936,62.4774,62.3349,62.3433,10402.0
2020-01-15 12:00:00,74.29,74.37,74.24,74.26,6242.0,62.2846,62.3517,62.2427,62.2595,6242.0
2020-01-15 12:30:00,74.22,74.26,74.02,74.02,4681.0,62.2259,62.2595,62.0582,62.0582,4681.0
2020-01-15 13:00:00,74.01,74.02,73.81,73.88,10023.0,62.0499,62.0582,61.8822,61.9409,10023.0
2020-01-15 13:30:00,73.89,74.15,73.85,74.02,10216.0,61.9492,62.1672,61.9157,62.0582,10216.0
2020-01-15 14:00:00,74.11,74.21,74.08,74.21,16582.0,62.1337,62.2175,62.1085,62.2175,16582.0
2020-01-15 14:30:00,74.2,74.27,74.13,74.18,11448.0,62.2091,62.2678,62.1505,62.1924,11448.0
2020-01-15 15:00:00,74.17,74.17,73.93,73.98,20749.0,62.184,62.184,61.9828,62.0247,20749.0
2020-01-15 15:30:00,73.99,74.13,73.74,74.02,89585.0,62.0331,62.1505,61.8235,62.0582,89585.0
2020-01-16 09:30:00,74.54,74.7,74.04,74.37,34356.0,62.4942,62.6283,62.075,62.3517,34356.0
2020-01-16 10:00:00,74.41,74.44,74.26,74.44,11038.0,62.3852,62.4104,62.2595,62.4104,11038.0
2020-01-16 10:30:00,74.51,74.84,74.5,74.75,19129.0,62.4691,62.7457,62.4607,62.6703,19129.0
2020-01-16 11:00:00,74.76,74.78,74.51,74.59,6027.0,62.6787,62.6954,62.4691,62.5361,6027.0
2020-01-16 11:30:00,74.62,74.72,74.54,74.64,7080.0,62.5613,62.6451,62.4942,62.578,7080.0
2020-01-16 12:00:00,74.76,74.76,74.61,74.73,3547.0,62.6787,62.6787,62.5529,62.6535,3547.0
2020-01-16 12:30:00,74.7,74.76,74.61,74.69,4552.0,62.6283,62.6787,62.5529,62.62,4552.0
2020-01-16 13:00:00,74.68,74.7,74.52,74.57,5677.0,62.6116,62.6283,62.4774,62.5194,5677.0
2020-01-16 13:30:00,74.57,74.72,74.57,74.63,8908.0,62.5194,62.6451,62.5194,62.5697,8908.0
2020-01-16 14:00:00,74.61,74.74,74.54,74.66,10620.0,62.5529,62.6619,62.4942,62.5948,10620.0
2020-01-16 14:30:00,74.65,74.65,74.42,74.61,10021.0,62.5864,62.5864,62.3936,62.5529,10021.0
2020-01-16 15:00:00,74.59,74.63,74.49,74.6,12506.0,62.5361,62.5697,62.4523,62.5445,12506.0
2020-01-16 15:30:00,74.62,74.9,74.62,74.88,58582.0,62.5613,62.796,62.5613,62.7793,58582.0
2020-01-17 09:30:00,75.2,75.21,74.92,75.0,11546.0,63.0475,63.0559,62.8128,62.8799,11546.0
2020-01-17 10:00:00,75.07,75.31,74.89,75.17,5978.0,62.9386,63.1398,62.7876,63.0224,5978.0
2020-01-17 10:30:00,75.2,75.2,74.74,74.78,4350.0,63.0475,63.0475,62.6619,62.6954,4350.0
2020-01-17 11:00:00,74.8,74.8,74.6,74.73,8445.0,62.7122,62.7122,62.5445,62.6535,8445.0
2020-01-17 11:30:00,74.75,74.85,74.67,74.79,7913.0,62.6703,62.7541,62.6032,62.7038,7913.0
2020-01-17 12:00:00,74.81,74.81,74.64,74.64,5008.0,62.7206,62.7206,62.578,62.578,5008.0
2020-01-17 12:30:00,74.59,74.7,74.59,74.67,4959.0,62.5361,62.6283,62.5361,62.6032,4959.0
2020-01-17 13:00:00,74.67,74.71,74.53,74.53,6294.0,62.6032,62.6367,62.4858,62.4858,6294.0
2020-01-17 13:30:00,74.51,74.59,74.47,74.59,6056.0,62.4691,62.5361,62.4355,62.5361,6056.0
2020-01-17 14:00:00,74.6,74.62,74.5,74.56,7565.0,62.5445,62.5613,62.4607,62.511,7565.0
2020-01-17 14:30:00,74.58,74.68,74.57,74.66,7154.0,62.5277,62.6116,62.5194,62.5948,7154.0
2020-01-17 15:00:00,74.65,74.74,74.49,74.72,11542.0,62.5864,62.6619,62.4523,62.6451,11542.0
2020-01-17 15:30:00,74.73,74.86,74.63,74.74,61214.0,62.6535,62.7625,62.5697,62.6619,61214.0
2020-01-21 09:30:00,74.39,74.41,74.01,74.07,29573.0,62.3684,62.3852,62.0499,62.1002,29573.0
2020-01-21 10:00:00,74.0,74.05,73.46,73.66,16269.0,62.0415,62.0834,61.5887,61.7564,16269.0
2020-01-21 10:30:00,73.68,73.71,73.45,73.67,9995.0,61.7732,61.7983,61.5803,61.7648,9995.0
2020-01-21 11:00:00,73.67,73.77,73.31,73.44,5871.0,61.7648,61.8486,61.463,61.572,5871.0
2020-01-21 11:30:00,73.51,73.57,73.24,73.55,12071.0,61.6307,61.681,61.4043,61.6642,12071.0
2020-01-21 12:00:00,73.53,73.8,73.53,73.79,4504.0,61.6474,61.8738,61.6474,61.8654,4504.0
2020-01-21 12:30:00,73.79,73.79,73.68,73.75,3977.0,61.8654,61.8654,61.7732,61.8319,3977.0
2020-01-21 13:00:00,73.76,73.76,73.42,73.49,2370.0,61.8403,61.8403,61.5552,61.6139,2370.0
2020-01-21 13:30:00,73.46,73.57,73.32,73.39,4106.0,61.5887,61.681,61.4714,61.53,4106.0
2020-01-21 14:00:00,73.4,73.49,73.35,73.42,4633.0,61.5384,61.6139,61.4965,61.5552,4633.0
2020-01-21 14:30:00,73.39,73.58,73.38,73.5,6860.0,61.53,61.6893,61.5217,61.6223,6860.0
2020-01-21 15:00:00,73.5,73.62,73.39,73.43,12486.0,61.6223,61.7229,61.53,61.5636,12486.0
2020-01-21 15:30:00,73.43,73.45,73.05,73.1,71897.0,61.5636,61.5803,61.245,61.2869,71897.0
2020-01-22 09:30:00,73.26,73.5,73.01,73.09,9076.0,61.4211,61.6223,61.2115,61.2785,9076.0
2020-01-22 10:00:00,73.09,73.2,72.78,72.87,8812.0,61.2785,61.3707,61.0186,61.0941,8812.0
2020-01-22 10:30:00,72.87,73.0,72.42,72.42,6096.0,61.0941,61.2031,60.7168,60.7168,6096.0
2020-01-22 11:00:00,72.47,72.55,72.36,72.43,14808.0,60.7587,60.8258,60.6665,60.7252,14808.0
2020-01-22 11:30:00,72.43,72.53,72.25,72.44,12959.0,60.7252,60.809,60.5743,60.7336,12959.0
2020-01-22 12:00:00,72.44,72.47,72.31,72.36,11918.0,60.7336,60.7587,60.6246,60.6665,11918.0
2020-01-22 12:30:00,72.37,72.53,72.37,72.45,6603.0,60.6749,60.809,60.6749,60.742,6603.0
2020-01-22 13:00:00,72.48,72.53,72.38,72.51,6274.0,60.7671,60.809,60.6833,60.7923,6274.0
2020-01-22 13:30:00,72.52,72.62,72.4,72.49,9337.0,60.8006,60.8845,60.7,60.7755,9337.0
2020-01-22 14:00:00,72.54,72.63,72.47,72.63,11346.0,60.8174,60.8929,60.7587,60.8929,11346.0
2020-01-22 14:30:00,72.63,72.75,72.62,72.7,10048.0,60.8929,60.9935,60.8845,60.9516,10048.0
2020-01-22 15:00:00,72.68,72.75,72.51,72.65,15191.0,60.9348,60.9935,60.7923,60.9096,15191.0
2020-01-22 15:30:00,72.64,72.79,72.63,72.76,40013.0,60.9012,61.027,60.8929,61.0019,40013.0
2020-01-23 09:30:00,72.36,72.36,71.4,71.73,13902.0,60.6665,60.6665,59.8616,60.1383,13902.0
2020-01-23 10:00:00,71.67,71.75,71.44,71.57,8907.0,60.088,60.1551,59.8952,60.0042,8907.0
2020-01-23 10:30:00,71.71,71.86,71.64,71.77,15232.0,60.1215,60.2473,60.0628,60.1718,15232.0
2020-01-23 11:00:00,71.78,71.86,71.58,71.64,33723.0,60.1802,60.2473,60.0125,60.0628,33723.0
2020-01-23 11:30:00,71.66,71.85,71.63,71.77,9697.0,60.0796,60.2389,60.0545,60.1718,9697.0
2020-01-23 12:00:00,71.75,71.98,71.75,71.93,4390.0,60.1551,60.3479,60.1551,60.306,4390.0
2020-01-23 12:30:00,71.95,72.14,71.85,72.14,13790.0,60.3228,60.482,60.2389,60.482,13790.0
2020-01-23 13:00:00,72.14,72.31,72.08,72.09,10679.0,60.482,60.6246,60.4317,60.4401,10679.0
2020-01-23 13:30:00,72.11,72.37,72.07,72.31,6643.0,60.4569,60.6749,60.4234,60.6246,6643.0
2020-01-23 14:00:00,72.3,72.68,72.3,72.65,16573.0,60.6162,60.9348,60.6162,60.9096,16573.0
2020-01-23 14:30:00,72.65,72.77,72.62,72.68,11989.0,60.9096,61.0102,60.8845,60.9348,11989.0
2020-01-23 15:00:00,72.68,72.84,72.67,72.8,18727.0,60.9348,61.0689,60.9264,61.0354,18727.0
2020-01-23 15:30:00,72.8,72.86,72.55,72.55,56924.0,61.0354,61.0857,60.8258,60.8258,56924.0
2020-01-24 09:30:00,72.56,72.56,72.24,72.46,20606.0,60.8342,60.8342,60.5659,60.7503,20606.0
2020-01-24 10:00:00,72.49,72.71,72.27,72.59,3803.0,60.7755,60.9599,60.591,60.8593,3803.0
2020-01-24 10:30:00,72.57,72.86,72.5,72.85,8300.0,60.8426,61.0857,60.7839,61.0773,8300.0
2020-01-24 11:00:00,72.82,72.82,72.49,72.63,25065.0,61.0522,61.0522,60.7755,60.8929,25065.0
2020-01-24 11:30:00,72.61,72.7,72.47,72.5,9325.0,60.8761,60.9516,60.7587,60.7839,9325.0
2020-01-24 12:00:00,72.46,72.5,72.27,72.36,10053.0,60.7503,60.7839,60.591,60.6665,10053.0
2020-01-24 12:30:00,72.38,72.44,72.18,72.22,5115.0,60.6833,60.7336,60.5156,60.5491,5115.0
2020-01-24 13:00:00,72.22,72.24,71.99,71.99,4000.0,60.5491,60.5659,60.3563,60.3563,4000.0
2020-01-24 13:30:00,71.95,71.97,71.6,71.66,12519.0,60.3228,60.3395,60.0293,60.0796,12519.0
2020-01-24 14:00:00,71.65,71.7,71.4,71.46,23149.0,60.0712,60.1132,59.8616,59.9119,23149.0
2020-01-24 14:30:00,71.47,71.71,71.38,71.71,7991.0,59.9203,60.1215,59.8449,60.1215,7991.0
2020-01-24 15:00:00,71.68,71.85,71.63,71.77,8382.0,60.0964,60.2389,60.0545,60.1718,8382.0
2020-01-24 15:30:00,71.76,71.89,71.45,71.83,38459.0,60.1635,60.2724,59.9036,60.2221,38459.0
2020-01-27 09:30:00,71.01,71.01,70.22,70.71,25215.0,59.5347,59.5347,58.8723,59.2831,25215.0
2020-01-27 10:00:00,70.71,70.71,70.32,70.59,3592.0,59.2831,59.2831,58.9562,59.1825,3592.0
2020-01-27 10:30:00,70.63,70.73,70.11,70.19,5700.0,59.2161,59.2999,58.7801,58.8472,5700.0
2020-01-27 11:00:00,70.18,70.31,70.05,70.2,4571.0,58.8388,58.9478,58.7298,58.8556,4571.0
2020-01-27 11:30:00,70.19,70.21,70.1,70.18,4679.0,58.8472,58.8639,58.7717,58.8388,4679.0
2020-01-27 12:00:00,70.11,70.25,70.04,70.16,5042.0,58.7801,58.8975,58.7214,58.822,5042.0
2020-01-27 12:30:00,70.16,70.2,70.1,70.12,3422.0,58.822,58.8556,58.7717,58.7885,3422.0
2020-01-27 13:00:00,70.15,70.16,70.0,70.03,6483.0,58.8136,58.822,58.6879,58.713,6483.0
2020-01-27 13:30:00,70.0,70.01,69.71,69.71,7652.0,58.6879,58.6963,58.4447,58.4447,7652.0
2020-01-27 14:00:00,69.71,69.88,69.68,69.88,5508.0,58.4447,58.5873,58.4196,58.5873,5508.0
2020-01-27 14:30:00,69.86,69.86,69.55,69.59,9143.0,58.5705,58.5705,58.3106,58.3441,9143.0
2020-01-27 15:00:00,69.55,69.69,69.52,69.6,8700.0,58.3106,58.428,58.2854,58.3525,8700.0
2020-01-27 15:30:00,69.57,69.57,68.88,69.16,105870.0,58.3274,58.3274,57.7489,57.9836,105870.0
2020-01-28 09:30:00,69.5,69.92,68.99,69.23,18432.0,58.2687,58.6208,57.8411,58.0423,18432.0
2020-01-28 10:00:00,69.36,70.23,69.31,70.2,24428.0,58.1513,58.8807,58.1094,58.8556,24428.0
2020-01-28 10:30:00,70.08,70.32,70.06,70.12,6241.0,58.7549,58.9562,58.7382,58.7885,6241.0
2020-01-28 11:00:00,70.09,70.28,70.0,70.21,9526.0,58.7633,58.9226,58.6879,58.8639,9526.0
2020-01-28 11:30:00,70.25,70.25,70.04,70.07,8689.0,58.8975,58.8975,58.7214,58.7466,8689.0
2020-01-28 12:00:00,70.09,70.31,70.05,70.23,8867.0,58.7633,58.9478,58.7298,58.8807,8867.0
2020-01-28 12:30:00,70.22,70.23,70.04,70.22,6115.0,58.8723,58.8807,58.7214,58.8723,6115.0
2020-01-28 13:00:00,70.2,70.35,70.08,70.29,9451.0,58.8556,58.9813,58.7549,58.931,9451.0
2020-01-28 13:30:00,70.4,70.4,70.23,70.38,8535.0,59.0232,59.0232,58.8807,59.0065,8535.0
2020-01-28 14:00:00,70.37,70.41,70.28,70.32,8307.0,58.9981,59.0316,58.9226,58.9562,8307.0
2020-01-28 14:30:00,70.32,70.44,70.27,70.27,5697.0,58.9562,59.0568,58.9142,58.9142,5697.0
2020-01-28 15:00:00,70.25,70.29,70.14,70.27,9625.0,58.8975,58.931,58.8053,58.9142,9625.0
2020-01-28 15:30:00,70.26,70.38,70.14,70.21,56308.0,58.9059,59.0065,58.8053,58.8639,56308.0
2020-01-29 09:30:00,70.67,70.91,70.17,70.58,15226.0,59.2496,59.4508,58.8304,59.1741,15226.0
2020-01-29 10:00:00,70.46,70.81,70.43,70.76,19720.0,59.0735,59.367,59.0484,59.3251,19720.0
2020-01-29 10:30:00,70.74,71.12,70.73,71.12,12738.0,59.3083,59.6269,59.2999,59.6269,12738.0
2020-01-29 11:00:00,71.13,71.15,70.91,71.04,15476.0,59.6353,59.652,59.4508,59.5598,15476.0
2020-01-29 11:30:00,71.06,71.1,70.65,70.71,19757.0,59.5766,59.6101,59.2328,59.2831,19757.0
2020-01-29 12:00:00,70.71,70.83,70.67,70.78,13695.0,59.2831,59.3837,59.2496,59.3418,13695.0
2020-01-29 12:30:00,70.77,70.88,70.67,70.7,11559.0,59.3334,59.4257,59.2496,59.2748,11559.0
2020-01-29 13:00:00,70.7,70.7,70.51,70.63,8715.0,59.2748,59.2748,59.1155,59.2161,8715.0
2020-01-29 13:30:00,70.67,70.79,70.65,70.72,7974.0,59.2496,59.3502,59.2328,59.2915,7974.0
2020-01-29 14:00:00,71.02,71.12,70.7,70.87,13653.0,59.543,59.6269,59.2748,59.4173,13653.0
2020-01-29 14:30:00,70.88,70.88,70.72,70.78,14011.0,59.4257,59.4257,59.2915,59.3418,14011.0
2020-01-29 15:00:00,70.78,70.8,70.58,70.63,18015.0,59.3418,59.3586,59.1741,59.2161,18015.0
2020-01-29 15:30:00,70.62,70.8,70.37,70.38,77032.0,59.2077,59.3586,58.9981,59.0065,77032.0
2020-01-30 09:30:00,69.64,70.74,69.64,70.61,11342.0,58.3861,59.3083,58.3861,59.1993,11342.0
2020-01-30 10:00:00,70.55,70.89,70.48,70.61,8208.0,59.149,59.434,59.0903,59.1993,8208.0
2020-01-30 10:30:00,70.53,70.57,69.81,69.99,9384.0,59.1322,59.1658,58.5286,58.6795,9384.0
2020-01-30 11:00:00,70.01,70.29,70.01,70.18,5668.0,58.6963,58.931,58.6963,58.8388,5668.0
2020-01-30 11:30:00,70.2,70.53,70.07,70.37,5903.0,58.8556,59.1322,58.7466,58.9981,5903.0
2020-01-30 12:00:00,70.25,70.27,70.05,70.12,5527.0,58.8975,58.9142,58.7298,58.7885,5527.0
2020-01-30 12:30:00,70.13,70.13,69.85,69.95,7395.0,58.7969,58.7969,58.5621,58.646,7395.0
2020-01-30 13:00:00,69.95,70.12,69.91,70.09,7571.0,58.646,58.7885,58.6124,58.7633,7571.0
2020-01-30 13:30:00,70.1,70.26,70.04,70.2,7819.0,58.7717,58.9059,58.7214,58.8556,7819.0
2020-01-30 14:00:00,70.22,70.52,70.22,70.5,11149.0,58.8723,59.1238,58.8723,59.1071,11149.0
2020-01-30 14:30:00,70.47,70.74,70.33,70.67,13171.0,59.0819,59.3083,58.9645,59.2496,13171.0
2020-01-30 15:00:00,70.69,70.89,70.62,70.84,12291.0,59.2664,59.434,59.2077,59.3921,12291.0
2020-01-30 15:30:00,70.84,71.22,70.84,71.08,52815.0,59.3921,59.7107,59.3921,59.5933,52815.0
2020-01-31 09:30:00,70.53,71.07,70.19,70.91,31067.0,59.1322,59.585,58.8472,59.4508,31067.0
2020-01-31 10:00:00,70.88,70.88,70.32,70.46,19956.0,59.4257,59.4257,58.9562,59.0735,19956.0
2020-01-31 10:30:00,70.45,70.73,70.36,70.46,18136.0,59.0652,59.2999,58.9897,59.0735,18136.0
2020-01-31 11:00:00,70.52,70.6,70.26,70.38,25436.0,59.1238,59.1909,58.9059,59.0065,25436.0
2020-01-31 11:30:00,70.34,70.69,70.15,70.69,18851.0,58.9729,59.2664,58.8136,59.2664,18851.0
2020-01-31 12:00:00,70.69,70.72,70.27,70.38,19144.0,59.2664,59.2915,58.9142,59.0065,19144.0
2020-01-31 12:30:00,70.34,70.34,69.95,70.09,7678.0,58.9729,58.9729,58.646,58.7633,7678.0
2020-01-31 13:00:00,70.06,70.29,69.92,69.93,6349.0,58.7382,58.931,58.6208,58.6292,6349.0
2020-01-31 13:30:00,69.83,69.97,69.76,69.97,33392.0,58.5453,58.6627,58.4867,58.6627,33392.0
2020-01-31 14:00:00,69.97,70.12,69.73,70.1,15283.0,58.6627,58.7885,58.4615,58.7717,15283.0
2020-01-31 14:30:00,70.07,70.35,70.03,70.15,11359.0,58.7466,58.9813,58.713,58.8136,11359.0
2020-01-31 15:00:00,70.14,70.22,69.98,70.07,19390.0,58.8053,58.8723,58.6711,58.7466,19390.0
2020-01-31 15:30:00,70.06,70.36,69.99,70.13,120408.0,58.7382,58.9897,58.6795,58.7969,120408.0
2020-02-03 09:30:00,70.56,71.38,70.52,71.38,14062.0,59.1574,59.8449,59.1238,59.8449,14062.0
2020-02-03 10:00:00,71.38,71.71,71.38,71.66,31039.0,59.8449,60.1215,59.8449,60.0796,31039.0
2020-02-03 10:30:00,71.66,71.8,71.54,71.66,59808.0,60.0796,60.197,59.979,60.0796,59808.0
2020-02-03 11:00:00,71.68,71.72,70.84,70.84,28927.0,60.0964,60.1299,59.3921,59.3921,28927.0
2020-02-03 11:30:00,70.84,71.06,70.78,70.96,19336.0,59.3921,59.5766,59.3418,59.4927,19336.0
2020-02-03 12:00:00,70.95,71.18,70.9,71.07,18791.0,59.4844,59.6772,59.4424,59.585,18791.0
2020-02-03 12:30:00,71.04,71.24,71.0,71.2,10023.0,59.5598,59.7275,59.5263,59.694,10023.0
2020-02-03 13:00:00,71.2,71.37,71.14,71.21,9216.0,59.694,59.8365,59.6436,59.7023,9216.0
2020-02-03 13:30:00,71.17,71.45,71.14,71.39,24128.0,59.6688,59.9036,59.6436,59.8532,24128.0
2020-02-03 14:00:00,71.42,71.49,71.27,71.33,25151.0,59.8784,59.9371,59.7526,59.8029,25151.0
2020-02-03 14:30:00,71.29,71.47,71.2,71.4,12631.0,59.7694,59.9203,59.694,59.8616,12631.0
2020-02-03 15:00:00,71.37,71.52,71.31,71.49,17820.0,59.8365,59.9622,59.7862,59.9371,17820.0
2020-02-03 15:30:00,71.49,71.49,71.12,71.22,95063.0,59.9371,59.9371,59.6269,59.7107,95063.0
2020-02-04 09:30:00,72.13,72.83,72.0,72.52,25216.0,60.4737,61.0605,60.3647,60.8006,25216.0
2020-02-04 10:00:00,72.56,72.61,72.34,72.54,13568.0,60.8342,60.8761,60.6497,60.8174,13568.0
2020-02-04 10:30:00,72.58,72.78,72.53,72.53,11490.0,60.8509,61.0186,60.809,60.809,11490.0
2020-02-04 11:00:00,72.53,72.66,72.4,72.61,13365.0,60.809,60.918,60.7,60.8761,13365.0
2020-02-04 11:30:00,72.58,72.7,72.5,72.65,10987.0,60.8509,60.9516,60.7839,60.9096,10987.0
2020-02-04 12:00:00,72.68,72.94,72.64,72.8,10846.0,60.9348,61.1528,60.9012,61.0354,10846.0
2020-02-04 12:30:00,72.81,73.0,72.78,72.98,9138.0,61.0438,61.2031,61.0186,61.1863,9138.0
2020-02-04 13:00:00,73.0,73.09,72.87,72.89,9967.0,61.2031,61.2785,61.0941,61.1108,9967.0
2020-02-04 13:30:00,72.9,72.9,72.76,72.83,13866.0,61.1192,61.1192,61.0019,61.0605,13866.0
2020-02-04 14:00:00,72.84,73.06,72.82,72.95,13045.0,61.0689,61.2534,61.0522,61.1611,13045.0
2020-02-04 14:30:00,72.94,72.95,72.75,72.75,16912.0,61.1528,61.1611,60.9935,60.9935,16912.0
2020-02-04 15:00:00,72.74,72.84,72.63,72.66,24484.0,60.9851,61.0689,60.8929,60.918,24484.0
2020-02-04 15:30:00,72.68,72.77,72.47,72.66,98939.0,60.9348,61.0102,60.7587,60.918,98939.0
2020-02-05 09:30:00,73.55,73.79,73.07,73.22,30622.0,61.6642,61.8654,61.2618,61.3875,30622.0
2020-02-05 10:00:00,73.21,73.34,72.68,72.68,8041.0,61.3791,61.4881,60.9348,60.9348,8041.0
2020-02-05 10:30:00,72.8,72.93,72.64,72.84,9908.0,61.0354,61.1444,60.9012,61.0689,9908.0
2020-02-05 11:00:00,72.8,72.86,72.58,72.79,18218.0,61.0354,61.0857,60.8509,61.027,18218.0
2020-02-05 11:30:00,72.81,73.17,72.79,73.15,15538.0,61.0438,61.3456,61.027,61.3288,15538.0
2020-02-05 12:00:00,73.11,73.39,73.0,73.3,23138.0,61.2953,61.53,61.2031,61.4546,23138.0
2020-02-05 12:30:00,73.22,73.34,72.85,72.85,14703.0,61.3875,61.4881,61.0773,61.0773,14703.0
2020-02-05 13:00:00,72.82,73.04,72.8,72.95,22743.0,61.0522,61.2366,61.0354,61.1611,22743.0
2020-02-05 13:30:00,72.99,73.01,72.6,72.64,18479.0,61.1947,61.2115,60.8677,60.9012,18479.0
2020-02-05 14:00:00,72.66,72.74,72.5,72.59,17424.0,60.918,60.9851,60.7839,60.8593,17424.0
2020-02-05 14:30:00,72.59,72.98,72.57,72.97,22607.0,60.8593,61.1863,60.8426,61.1779,22607.0
2020-02-05 15:00:00,72.96,73.12,72.74,73.1,54836.0,61.1695,61.3037,60.9851,61.2869,54836.0
2020-02-05 15:30:00,73.09,73.52,73.01,73.18,149046.0,61.2785,61.639,61.2115,61.354,149046.0
2020-02-06 09:30:00,69.56,71.18,68.26,70.0,76831.0,58.319,59.6772,57.2291,58.6879,76831.0
2020-02-06 10:00:00,70.1,70.1,67.24,68.51,106304.0,58.7717,58.7717,56.3739,57.4387,106304.0
2020-02-06 10:30:00,68.38,68.69,67.67,67.84,95940.0,57.3297,57.5896,56.7344,56.8769,95940.0
2020-02-06 11:00:00,67.88,68.07,67.35,67.62,173269.0,56.9105,57.0698,56.4661,56.6925,173269.0
2020-02-06 11:30:00,67.7,67.78,66.91,67.3,97029.0,56.7596,56.8266,56.0972,56.4242,97029.0
2020-02-06 12:00:00,67.33,67.93,67.22,67.8,44875.0,56.4494,56.9524,56.3571,56.8434,44875.0
2020-02-06 12:30:00,67.77,67.86,67.19,67.59,27111.0,56.8182,56.8937,56.332,56.6673,27111.0
2020-02-06 13:00:00,67.6,67.69,67.27,67.6,32233.0,56.6757,56.7512,56.399,56.6757,32233.0
2020-02-06 13:30:00,67.61,67.95,67.4,67.95,173018.0,56.6841,56.9692,56.508,56.9692,173018.0
2020-02-06 14:00:00,67.94,68.17,67.66,67.96,45669.0,56.9608,57.1536,56.726,56.9775,45669.0
2020-02-06 14:30:00,67.9,69.17,67.82,68.93,113861.0,56.9272,57.992,56.8602,57.7908,113861.0
2020-02-06 15:00:00,68.89,69.55,68.88,69.09,74675.0,57.7573,58.3106,57.7489,57.9249,74675.0
2020-02-06 15:30:00,69.15,69.25,68.79,69.08,167177.0,57.9752,58.0591,57.6734,57.9165,167177.0
2020-02-07 09:30:00,68.5,69.26,68.19,68.26,31416.0,57.4303,58.0675,57.1704,57.2291,31416.0
2020-02-07 10:00:00,68.18,68.3,67.95,68.09,29459.0,57.162,57.2626,56.9692,57.0865,29459.0
2020-02-07 10:30:00,68.04,68.04,67.67,67.89,42842.0,57.0446,57.0446,56.7344,56.9189,42842.0
2020-02-07 11:00:00,67.89,68.03,67.72,67.96,10257.0,56.9189,57.0362,56.7763,56.9775,10257.0
2020-02-07 11:30:00,67.99,68.14,67.58,67.58,12610.0,57.0027,57.1285,56.659,56.659,12610.0
2020-02-07 12:00:00,67.6,67.71,67.51,67.59,10520.0,56.6757,56.7679,56.6003,56.6673,10520.0
2020-02-07 12:30:00,67.62,67.62,67.0,67.08,30940.0,56.6925,56.6925,56.1727,56.2398,30940.0
2020-02-07 13:00:00,67.07,67.08,66.69,66.69,35023.0,56.2314,56.2398,55.9128,55.9128,35023.0
2020-02-07 13:30:00,66.75,66.92,66.61,66.61,29083.0,55.9631,56.1056,55.8457,55.8457,29083.0
2020-02-07 14:00:00,66.61,66.62,66.46,66.58,48661.0,55.8457,55.8541,55.7199,55.8206,48661.0
2020-02-07 14:30:00,66.59,66.76,66.53,66.71,25450.0,55.8289,55.9715,55.7786,55.9295,25450.0
2020-02-07 15:00:00,66.72,66.93,66.65,66.77,91233.0,55.9379,56.114,55.8792,55.9798,91233.0
2020-02-07 15:30:00,66.78,67.04,66.69,66.85,106234.0,55.9882,56.2062,55.9128,56.0469,106234.0
2020-02-10 09:30:00,66.35,66.55,65.91,66.17,65460.0,55.6277,55.7954,55.2588,55.4768,65460.0
2020-02-10 10:00:00,66.19,66.22,65.81,65.95,36028.0,55.4936,55.5187,55.175,55.2924,36028.0
2020-02-10 10:30:00,65.97,66.17,65.88,66.04,22500.0,55.3091,55.4768,55.2337,55.3678,22500.0
2020-02-10 11:00:00,66.05,66.15,65.68,65.71,20955.0,55.3762,55.46,55.066,55.0911,20955.0
2020-02-10 11:30:00,65.72,65.97,65.71,65.85,17275.0,55.0995,55.3091,55.0911,55.2085,17275.0
2020-02-10 12:00:00,65.85,65.96,65.78,65.94,16053.0,55.2085,55.3007,55.1498,55.284,16053.0
2020-02-10 12:30:00,65.94,66.1,65.85,66.03,11963.0,55.284,55.4181,55.2085,55.3594,11963.0
2020-02-10 13:00:00,66.04,66.25,65.94,66.19,14366.0,55.3678,55.5439,55.284,55.4936,14366.0
2020-02-10 13:30:00,66.19,66.37,66.07,66.33,19075.0,55.4936,55.6445,55.393,55.611,19075.0
2020-02-10 14:00:00,66.33,66.71,66.3,66.68,23895.0,55.611,55.9295,55.5858,55.9044,23895.0
2020-02-10 14:30:00,66.71,66.74,66.51,66.56,12432.0,55.9295,55.9547,55.7619,55.8038,12432.0
2020-02-10 15:00:00,66.56,66.68,66.5,66.67,17544.0,55.8038,55.9044,55.7535,55.896,17544.0
2020-02-10 15:30:00,66.66,66.95,66.61,66.79,100872.0,55.8876,56.1308,55.8457,55.9966,100872.0
2020-02-11 09:30:00,67.24,67.66,66.91,67.6,11559.0,56.3739,56.726,56.0972,56.6757,11559.0
2020-02-11 10:00:00,67.7,67.98,67.51,67.59,54793.0,56.7596,56.9943,56.6003,56.6673,54793.0
2020-02-11 10:30:00,67.6,67.7,67.45,67.6,20045.0,56.6757,56.7596,56.55,56.6757,20045.0
2020-02-11 11:00:00,67.59,67.63,67.23,67.35,10400.0,56.6673,56.7009,56.3655,56.4661,10400.0
2020-02-11 11:30:00,67.34,67.46,67.23,67.35,13089.0,56.4577,56.5583,56.3655,56.4661,13089.0
2020-02-11 12:00:00,67.38,67.68,67.34,67.67,10548.0,56.4913,56.7428,56.4577,56.7344,10548.0
2020-02-11 12:30:00,67.67,67.83,67.62,67.79,16260.0,56.7344,56.8686,56.6925,56.835,16260.0
2020-02-11 13:00:00,67.77,67.89,67.73,67.82,8506.0,56.8182,56.9189,56.7847,56.8602,8506.0
2020-02-11 13:30:00,67.85,67.88,67.73,67.78,8796.0,56.8853,56.9105,56.7847,56.8266,8796.0
2020-02-11 14:00:00,67.76,67.77,67.43,67.56,36718.0,56.8099,56.8182,56.5332,56.6422,36718.0
2020-02-11 14:30:00,67.56,67.58,67.28,67.3,18483.0,56.6422,56.659,56.4074,56.4242,18483.0
2020-02-11 15:00:00,67.31,67.31,67.02,67.29,17857.0,56.4326,56.4326,56.1894,56.4158,17857.0
2020-02-11 15:30:00,67.31,67.51,67.23,67.35,66322.0,56.4326,56.6003,56.3655,56.4661,66322.0
2020-02-12 09:30:00,68.06,68.48,68.0,68.44,15971.0,57.0614,57.4135,57.0111,57.38,15971.0
2020-02-12 10:00:00,68.52,68.7,68.37,68.7,19343.0,57.447,57.598,57.3213,57.598,19343.0
2020-02-12 10:30:00,68.69,68.74,68.21,68.21,13761.0,57.5896,57.6315,57.1871,57.1871,13761.0
2020-02-12 11:00:00,68.23,68.58,68.13,68.56,15767.0,57.2039,57.4973,57.1201,57.4806,15767.0
2020-02-12 11:30:00,68.54,68.76,68.5,68.76,23033.0,57.4638,57.6483,57.4303,57.6483,23033.0
2020-02-12 12:00:00,68.74,68.82,68.69,68.77,18576.0,57.6315,57.6986,57.5896,57.6566,18576.0
2020-02-12 12:30:00,68.78,68.81,68.38,68.38,8351.0,57.665,57.6902,57.3297,57.3297,8351.0
2020-02-12 13:00:00,68.34,68.45,68.16,68.2,21965.0,57.2961,57.3884,57.1452,57.1788,21965.0
2020-02-12 13:30:00,68.2,68.39,68.18,68.39,11470.0,57.1788,57.3381,57.162,57.3381,11470.0
2020-02-12 14:00:00,68.41,68.51,68.35,68.37,19890.0,57.3548,57.4387,57.3045,57.3213,19890.0
2020-02-12 14:30:00,68.4,68.48,68.32,68.47,16399.0,57.3464,57.4135,57.2794,57.4051,16399.0
2020-02-12 15:00:00,68.49,68.66,68.49,68.64,19569.0,57.4219,57.5644,57.4219,57.5477,19569.0
2020-02-12 15:30:00,68.66,68.94,68.61,68.87,77979.0,57.5644,57.7992,57.5225,57.7405,77979.0
2020-02-13 09:30:00,67.91,67.91,67.12,67.12,33014.0,57.0721,57.0721,56.4082,56.4082,33014.0
2020-02-13 10:00:00,67.11,67.17,66.58,67.09,48976.0,56.3998,56.4502,55.9544,56.383,48976.0
2020-02-13 10:30:00,67.11,67.11,66.66,66.74,16806.0,56.3998,56.3998,56.0216,56.0888,16806.0
2020-02-13 11:00:00,66.7,66.77,66.51,66.7,19147.0,56.0552,56.114,55.8955,56.0552,19147.0
2020-02-13 11:30:00,66.65,66.77,66.57,66.76,17375.0,56.0132,56.114,55.946,56.1056,17375.0
2020-02-13 12:00:00,66.78,67.15,66.75,67.14,15034.0,56.1224,56.4334,56.0972,56.425,15034.0
2020-02-13 12:30:00,67.11,67.38,67.11,67.21,7309.0,56.3998,56.6267,56.3998,56.4838,7309.0
2020-02-13 13:00:00,67.19,67.19,66.93,67.03,7114.0,56.467,56.467,56.2485,56.3325,7114.0
2020-02-13 13:30:00,67.03,67.23,66.93,67.17,12344.0,56.3325,56.5006,56.2485,56.4502,12344.0
2020-02-13 14:00:00,67.17,67.22,67.16,67.2,5346.0,56.4502,56.4922,56.4418,56.4754,5346.0
2020-02-13 14:30:00,67.16,67.2,67.09,67.16,6693.0,56.4418,56.4754,56.383,56.4418,6693.0
2020-02-13 15:00:00,67.18,67.18,66.81,66.86,12095.0,56.4586,56.4586,56.1476,56.1897,12095.0
2020-02-13 15:30:00,66.84,66.85,66.53,66.75,76310.0,56.1729,56.1813,55.9123,56.0972,76310.0
2020-02-14 09:30:00,66.8,67.28,66.74,67.28,17105.0,56.1392,56.5426,56.0888,56.5426,17105.0
2020-02-14 10:00:00,67.42,67.42,67.09,67.15,38190.0,56.6603,56.6603,56.383,56.4334,38190.0
2020-02-14 10:30:00,67.13,67.27,67.05,67.08,13647.0,56.4166,56.5342,56.3493,56.3746,13647.0
2020-02-14 11:00:00,67.06,67.06,66.87,67.01,11633.0,56.3578,56.3578,56.1981,56.3157,11633.0
2020-02-14 11:30:00,67.03,67.21,66.94,66.96,10585.0,56.3325,56.4838,56.2569,56.2737,10585.0
2020-02-14 12:00:00,66.95,66.95,66.76,66.82,9968.0,56.2653,56.2653,56.1056,56.1561,9968.0
2020-02-14 12:30:00,66.84,66.91,66.69,66.72,7237.0,56.1729,56.2317,56.0468,56.072,7237.0
2020-02-14 13:00:00,66.66,66.83,66.66,66.81,9245.0,56.0216,56.1645,56.0216,56.1476,9245.0
2020-02-14 13:30:00,66.79,66.92,66.77,66.87,8980.0,56.1308,56.2401,56.114,56.1981,8980.0
2020-02-14 14:00:00,66.87,67.05,66.86,67.03,12995.0,56.1981,56.3493,56.1897,56.3325,12995.0
2020-02-14 14:30:00,67.06,67.2,66.96,67.02,12472.0,56.3578,56.4754,56.2737,56.3241,12472.0
2020-02-14 15:00:00,67.03,67.03,66.85,66.9,13652.0,56.3325,56.3325,56.1813,56.2233,13652.0
2020-02-14 15:30:00,66.89,67.05,66.74,66.76,46965.0,56.2149,56.3493,56.0888,56.1056,46965.0
2020-02-18 09:30:00,66.47,66.88,66.41,66.85,13749.0,55.8619,56.2065,55.8115,56.1813,13749.0
2020-02-18 10:00:00,66.91,67.11,66.59,66.59,10123.0,56.2317,56.3998,55.9628,55.9628,10123.0
2020-02-18 10:30:00,66.64,66.78,66.49,66.63,10139.0,56.0048,56.1224,55.8787,55.9964,10139.0
2020-02-18 11:00:00,66.6,66.7,66.44,66.55,24300.0,55.9712,56.0552,55.8367,55.9291,24300.0
2020-02-18 11:30:00,66.54,66.61,66.15,66.31,42427.0,55.9207,55.9796,55.593,55.7274,42427.0
2020-02-18 12:00:00,66.16,66.33,66.05,66.3,34517.0,55.6014,55.7443,55.5089,55.719,34517.0
2020-02-18 12:30:00,66.34,66.52,66.34,66.47,5678.0,55.7527,55.9039,55.7527,55.8619,5678.0
2020-02-18 13:00:00,66.41,66.52,66.41,66.47,5626.0,55.8115,55.9039,55.8115,55.8619,5626.0
2020-02-18 13:30:00,66.56,66.59,66.44,66.59,13975.0,55.9375,55.9628,55.8367,55.9628,13975.0
2020-02-18 14:00:00,66.59,66.76,66.58,66.75,8973.0,55.9628,56.1056,55.9544,56.0972,8973.0
2020-02-18 14:30:00,66.75,66.81,66.67,66.73,12867.0,56.0972,56.1476,56.03,56.0804,12867.0
2020-02-18 15:00:00,66.76,66.84,66.7,66.71,15122.0,56.1056,56.1729,56.0552,56.0636,15122.0
2020-02-18 15:30:00,66.77,66.81,66.55,66.61,42435.0,56.114,56.1476,55.9291,55.9796,42435.0
2020-02-19 09:30:00,66.65,66.77,66.25,66.31,40615.0,56.0132,56.114,55.677,55.7274,40615.0
2020-02-19 10:00:00,66.24,66.54,66.16,66.36,21091.0,55.6686,55.9207,55.6014,55.7695,21091.0
2020-02-19 10:30:00,66.38,66.53,66.35,66.47,29642.0,55.7863,55.9123,55.7611,55.8619,29642.0
2020-02-19 11:00:00,66.49,66.49,66.31,66.31,13849.0,55.8787,55.8787,55.7274,55.7274,13849.0
2020-02-19 11:30:00,66.27,66.27,66.07,66.08,16599.0,55.6938,55.6938,55.5257,55.5342,16599.0
2020-02-19 12:00:00,66.1,66.2,66.0,66.17,13361.0,55.551,55.635,55.4669,55.6098,13361.0
2020-02-19 12:30:00,66.14,66.33,66.13,66.27,20463.0,55.5846,55.7443,55.5762,55.6938,20463.0
2020-02-19 13:00:00,66.29,66.45,66.27,66.44,29935.0,55.7106,55.8451,55.6938,55.8367,29935.0
2020-02-19 13:30:00,66.43,66.56,66.43,66.51,18573.0,55.8283,55.9375,55.8283,55.8955,18573.0
2020-02-19 14:00:00,66.5,66.6,66.43,66.58,24003.0,55.8871,55.9712,55.8283,55.9544,24003.0
2020-02-19 14:30:00,66.61,66.7,66.56,66.64,20527.0,55.9796,56.0552,55.9375,56.0048,20527.0
2020-02-19 15:00:00,66.64,66.64,66.48,66.56,21376.0,56.0048,56.0048,55.8703,55.9375,21376.0
2020-02-19 15:30:00,66.52,66.57,66.28,66.36,54714.0,55.9039,55.946,55.7022,55.7695,54714.0
2020-02-20 09:30:00,66.19,66.84,66.19,66.81,10691.0,55.6266,56.1729,55.6266,56.1476,10691.0
2020-02-20 10:00:00,66.85,67.2,66.85,67.15,6927.0,56.1813,56.4754,56.1813,56.4334,6927.0
2020-02-20 10:30:00,67.2,67.44,67.16,67.28,21280.0,56.4754,56.6771,56.4418,56.5426,21280.0
2020-02-20 11:00:00,67.32,67.44,67.08,67.22,10704.0,56.5763,56.6771,56.3746,56.4922,10704.0
2020-02-20 11:30:00,67.2,67.59,66.8,67.43,26063.0,56.4754,56.8032,56.1392,56.6687,26063.0
2020-02-20 12:00:00,67.3,67.59,67.28,67.5,11482.0,56.5594,56.8032,56.5426,56.7275,11482.0
2020-02-20 12:30:00,67.52,67.85,67.47,67.81,19041.0,56.7443,57.0217,56.7023,56.9881,19041.0
2020-02-20 13:00:00,67.79,67.95,67.7,67.79,17603.0,56.9712,57.1057,56.8956,56.9712,17603.0
2020-02-20 13:30:00,67.81,67.85,67.55,67.6,10282.0,56.9881,57.0217,56.7696,56.8116,10282.0
2020-02-20 14:00:00,67.62,67.66,67.39,67.42,13360.0,56.8284,56.862,56.6351,56.6603,13360.0
2020-02-20 14:30:00,67.44,67.87,67.37,67.68,23801.0,56.6771,57.0385,56.6183,56.8788,23801.0
2020-02-20 15:00:00,67.67,67.96,67.59,67.85,35050.0,56.8704,57.1141,56.8032,57.0217,35050.0
2020-02-20 15:30:00,67.82,67.92,67.42,67.48,92883.0,56.9965,57.0805,56.6603,56.7107,92883.0
2020-02-21 09:30:00,68.26,68.65,67.87,68.45,38503.0,57.3662,57.694,57.0385,57.5259,38503.0
2020-02-21 10:00:00,68.35,68.52,68.18,68.36,25374.0,57.4419,57.5847,57.299,57.4503,25374.0
2020-02-21 10:30:00,68.31,68.31,67.43,68.11,18768.0,57.4083,57.4083,56.6687,57.2402,18768.0
2020-02-21 11:00:00,68.11,68.12,67.75,67.95,19380.0,57.2402,57.2486,56.9376,57.1057,19380.0
2020-02-21 11:30:00,67.98,67.99,67.84,67.84,13541.0,57.1309,57.1393,57.0133,57.0133,13541.0
2020-02-21 12:00:00,67.85,68.03,67.8,67.99,15748.0,57.0217,57.1729,56.9797,57.1393,15748.0
2020-02-21 12:30:00,68.02,68.26,68.02,68.26,18025.0,57.1645,57.3662,57.1645,57.3662,18025.0
2020-02-21 13:00:00,68.29,68.43,68.09,68.33,19499.0,57.3915,57.5091,57.2234,57.4251,19499.0
2020-02-21 13:30:00,68.33,68.5,68.32,68.36,20013.0,57.4251,57.5679,57.4167,57.4503,20013.0
2020-02-21 14:00:00,68.37,68.68,68.34,68.49,28348.0,57.4587,57.7192,57.4335,57.5595,28348.0
2020-02-21 14:30:00,68.52,68.58,68.36,68.37,19073.0,57.5847,57.6352,57.4503,57.4587,19073.0
2020-02-21 15:00:00,68.39,68.55,68.35,68.44,37173.0,57.4755,57.61,57.4419,57.5175,37173.0
2020-02-21 15:30:00,68.44,68.79,68.36,68.58,141228.0,57.5175,57.8117,57.4503,57.6352,141228.0
2020-02-24 09:30:00,66.58,66.94,66.5,66.75,50924.0,55.9544,56.2569,55.8871,56.0972,50924.0
2020-02-24 10:00:00,66.87,67.09,66.43,66.45,23355.0,56.1981,56.383,55.8283,55.8451,23355.0
2020-02-24 10:30:00,66.45,66.49,66.12,66.26,8379.0,55.8451,55.8787,55.5678,55.6854,8379.0
2020-02-24 11:00:00,66.22,66.33,66.05,66.16,14192.0,55.6518,55.7443,55.5089,55.6014,14192.0
2020-02-24 11:30:00,66.21,66.5,66.05,66.33,28346.0,55.6434,55.8871,55.5089,55.7443,28346.0
2020-02-24 12:00:00,66.35,66.56,66.32,66.56,7490.0,55.7611,55.9375,55.7358,55.9375,7490.0
2020-02-24 12:30:00,66.5,66.67,66.4,66.66,23308.0,55.8871,56.03,55.8031,56.0216,23308.0
2020-02-24 13:00:00,66.64,67.17,66.62,67.15,31986.0,56.0048,56.4502,55.988,56.4334,31986.0
2020-02-24 13:30:00,67.13,67.5,67.06,67.47,35966.0,56.4166,56.7275,56.3578,56.7023,35966.0
2020-02-24 14:00:00,67.5,67.55,67.36,67.53,45292.0,56.7275,56.7696,56.6099,56.7527,45292.0
2020-02-24 14:30:00,67.52,67.65,67.47,67.61,26380.0,56.7443,56.8536,56.7023,56.82,26380.0
2020-02-24 15:00:00,67.59,67.82,67.45,67.49,32323.0,56.8032,56.9965,56.6855,56.7191,32323.0
2020-02-24 15:30:00,67.48,67.64,67.25,67.51,139754.0,56.7107,56.8452,56.5174,56.7359,139754.0
2020-02-25 09:30:00,67.57,67.75,66.87,66.89,33843.0,56.7864,56.9376,56.1981,56.2149,33843.0
2020-02-25 10:00:00,66.84,66.97,66.3,66.41,27500.0,56.1729,56.2821,55.719,55.8115,27500.0
2020-02-25 10:30:00,66.4,66.69,66.01,66.28,24060.0,55.8031,56.0468,55.4753,55.7022,24060.0
2020-02-25 11:00:00,66.38,66.69,65.99,66.23,37894.0,55.7863,56.0468,55.4585,55.6602,37894.0
2020-02-25 11:30:00,66.26,66.38,65.82,65.82,27639.0,55.6854,55.7863,55.3156,55.3156,27639.0
2020-02-25 12:00:00,65.81,65.9,65.37,65.37,14705.0,55.3072,55.3829,54.9375,54.9375,14705.0
2020-02-25 12:30:00,65.39,65.51,65.13,65.14,12559.0,54.9543,55.0551,54.7358,54.7442,12559.0
2020-02-25 13:00:00,65.13,65.33,64.93,65.02,17961.0,54.7358,54.9038,54.5677,54.6433,17961.0
2020-02-25 13:30:00,64.99,65.16,64.85,65.1,18587.0,54.6181,54.761,54.5004,54.7106,18587.0
2020-02-25 14:00:00,65.14,65.2,64.75,64.75,25100.0,54.7442,54.7946,54.4164,54.4164,25100.0
2020-02-25 14:30:00,64.71,64.94,64.48,64.82,19727.0,54.3828,54.5761,54.1895,54.4752,19727.0
2020-02-25 15:00:00,64.96,65.18,64.4,64.48,29028.0,54.5929,54.7778,54.1223,54.1895,29028.0
2020-02-25 15:30:00,64.46,64.79,64.17,64.21,108814.0,54.1727,54.45,53.929,53.9626,108814.0
2020-02-26 09:30:00,64.8,65.15,64.48,64.6,22386.0,54.4584,54.7526,54.1895,54.2903,22386.0
2020-02-26 10:00:00,64.57,64.67,64.28,64.52,11293.0,54.2651,54.3492,54.0214,54.2231,11293.0
2020-02-26 10:30:00,64.47,64.55,64.21,64.31,13649.0,54.1811,54.2483,53.9626,54.0466,13649.0
2020-02-26 11:00:00,64.27,64.29,63.81,64.22,20460.0,54.013,54.0298,53.6264,53.971,20460.0
2020-02-26 11:30:00,64.21,64.22,63.58,63.58,14227.0,53.9626,53.971,53.4331,53.4331,14227.0
2020-02-26 12:00:00,63.6,63.6,63.09,63.27,20145.0,53.4499,53.4499,53.0213,53.1726,20145.0
2020-02-26 12:30:00,63.35,63.42,63.02,63.09,12120.0,53.2398,53.2987,52.9625,53.0213,12120.0
2020-02-26 13:00:00,63.01,63.17,62.91,63.0,13023.0,52.9541,53.0886,52.8701,52.9457,13023.0
2020-02-26 13:30:00,62.93,62.93,62.33,62.74,51827.0,52.8869,52.8869,52.3826,52.7272,51827.0
2020-02-26 14:00:00,62.78,63.14,62.55,62.72,39306.0,52.7608,53.0634,52.5675,52.7104,39306.0
2020-02-26 14:30:00,62.67,62.86,62.36,62.36,18322.0,52.6684,52.828,52.4078,52.4078,18322.0
2020-02-26 15:00:00,62.38,62.75,62.31,62.39,34045.0,52.4246,52.7356,52.3658,52.433,34045.0
2020-02-26 15:30:00,62.41,62.6,62.28,62.31,100921.0,52.4499,52.6095,52.3406,52.3658,100921.0
2020-02-27 09:30:00,61.09,61.43,60.65,60.93,20158.0,51.3405,51.6263,50.9707,51.2061,20158.0
2020-02-27 10:00:00,60.83,60.91,60.05,60.4,49987.0,51.122,51.1892,50.4665,50.7606,49987.0
2020-02-27 10:30:00,60.31,61.18,60.12,61.14,23691.0,50.685,51.4162,50.5253,51.3825,23691.0
2020-02-27 11:00:00,61.38,61.95,61.34,61.73,46298.0,51.5842,52.0633,51.5506,51.8784,46298.0
2020-02-27 11:30:00,61.72,62.41,61.71,62.38,29990.0,51.87,52.4499,51.8616,52.4246,29990.0
2020-02-27 12:00:00,62.41,63.17,62.37,63.08,26912.0,52.4499,53.0886,52.4162,53.0129,26912.0
2020-02-27 12:30:00,63.05,63.3,63.05,63.05,17606.0,52.9877,53.1978,52.9877,52.9877,17606.0
2020-02-27 13:00:00,62.96,63.52,62.92,63.22,24896.0,52.9121,53.3827,52.8785,53.1306,24896.0
2020-02-27 13:30:00,63.21,63.42,62.82,62.82,45504.0,53.1222,53.2987,52.7944,52.7944,45504.0
2020-02-27 14:00:00,62.71,62.8,62.33,62.65,28182.0,52.702,52.7776,52.3826,52.6516,28182.0
2020-02-27 14:30:00,62.63,62.76,62.25,62.32,34643.0,52.6347,52.744,52.3154,52.3742,34643.0
2020-02-27 15:00:00,62.31,62.46,62.15,62.23,41574.0,52.3658,52.4919,52.2313,52.2986,41574.0
2020-02-27 15:30:00,62.22,62.33,61.37,61.38,187253.0,52.2902,52.3826,51.5758,51.5842,187253.0
2020-02-28 09:30:00,59.49,60.72,59.49,59.89,59756.0,49.9959,51.0296,49.9959,50.332,59756.0
2020-02-28 10:00:00,59.82,59.82,59.07,59.37,44297.0,50.2732,50.2732,49.6429,49.895,44297.0
2020-02-28 10:30:00,59.43,60.1,59.36,59.88,42718.0,49.9454,50.5085,49.8866,50.3236,42718.0
2020-02-28 11:00:00,59.88,59.96,59.42,59.61,31722.0,50.3236,50.3909,49.937,50.0967,31722.0
2020-02-28 11:30:00,59.66,60.5,59.58,59.77,31690.0,50.1387,50.8447,50.0715,50.2312,31690.0
2020-02-28 12:00:00,59.8,60.1,59.35,60.06,35636.0,50.2564,50.5085,49.8782,50.4749,35636.0
2020-02-28 12:30:00,60.12,60.52,59.97,60.47,21690.0,50.5253,50.8615,50.3993,50.8195,21690.0
2020-02-28 13:00:00,60.48,60.54,59.84,60.03,22055.0,50.8279,50.8783,50.29,50.4497,22055.0
2020-02-28 13:30:00,60.01,60.01,59.56,59.77,41199.0,50.4329,50.4329,50.0547,50.2312,41199.0
2020-02-28 14:00:00,59.71,60.07,59.52,59.83,32220.0,50.1808,50.4833,50.0211,50.2816,32220.0
2020-02-28 14:30:00,59.84,60.56,59.8,60.22,32488.0,50.29,50.8951,50.2564,50.6094,32488.0
2020-02-28 15:00:00,60.29,60.29,59.45,59.48,36029.0,50.6682,50.6682,49.9622,49.9875,36029.0
2020-02-28 15:30:00,59.44,60.49,59.28,60.35,135356.0,49.9538,50.8363,49.8194,50.7186,135356.0
2020-03-02 09:30:00,60.82,61.09,60.01,61.0,43598.0,51.1136,51.3405,50.4329,51.2649,43598.0
2020-03-02 10:00:00,60.91,61.08,60.48,60.73,13142.0,51.1892,51.3321,50.8279,51.038,13142.0
2020-03-02 10:30:00,60.74,62.12,60.54,61.97,21754.0,51.0464,52.2061,50.8783,52.0801,21754.0
2020-03-02 11:00:00,61.98,62.65,61.98,62.42,24326.0,52.0885,52.6516,52.0885,52.4583,24326.0
2020-03-02 11:30:00,62.42,63.15,62.34,63.12,22579.0,52.4583,53.0718,52.391,53.0465,22579.0
2020-03-02 12:00:00,63.19,63.19,62.46,62.48,19374.0,53.1054,53.1054,52.4919,52.5087,19374.0
2020-03-02 12:30:00,62.54,62.8,62.54,62.7,6827.0,52.5591,52.7776,52.5591,52.6936,6827.0
2020-03-02 13:00:00,62.82,62.83,62.22,62.25,12252.0,52.7944,52.8028,52.2902,52.3154,12252.0
2020-03-02 13:30:00,62.31,62.59,62.11,62.39,8196.0,52.3658,52.6011,52.1977,52.433,8196.0
2020-03-02 14:00:00,62.35,62.56,62.21,62.21,13851.0,52.3994,52.5759,52.2818,52.2818,13851.0
2020-03-02 14:30:00,62.29,62.29,61.86,61.88,13012.0,52.349,52.349,51.9876,52.0044,13012.0
2020-03-02 15:00:00,62.03,62.63,62.03,62.54,20484.0,52.1305,52.6347,52.1305,52.5591,20484.0
2020-03-02 15:30:00,62.55,63.63,62.5,63.53,113531.0,52.5675,53.4752,52.5255,53.3911,113531.0
2020-03-03 09:30:00,63.61,63.61,62.65,63.11,21507.0,53.4583,53.4583,52.6516,53.0381,21507.0
2020-03-03 10:00:00,63.33,64.31,62.89,63.41,18456.0,53.223,54.0466,52.8533,53.2903,18456.0
2020-03-03 10:30:00,63.39,63.62,62.93,63.49,14299.0,53.2735,53.4667,52.8869,53.3575,14299.0
2020-03-03 11:00:00,63.44,63.52,62.11,62.13,14280.0,53.3155,53.3827,52.1977,52.2145,14280.0
2020-03-03 11:30:00,62.02,62.45,61.98,62.45,21699.0,52.1221,52.4835,52.0885,52.4835,21699.0
2020-03-03 12:00:00,62.35,62.5,62.14,62.15,11491.0,52.3994,52.5255,52.2229,52.2313,11491.0
2020-03-03 12:30:00,62.21,62.44,62.13,62.14,7829.0,52.2818,52.4751,52.2145,52.2229,7829.0
2020-03-03 13:00:00,62.1,62.1,61.54,61.72,13979.0,52.1893,52.1893,51.7187,51.87,13979.0
2020-03-03 13:30:00,61.66,61.92,61.18,61.2,11520.0,51.8195,52.0381,51.4162,51.433,11520.0
2020-03-03 14:00:00,61.22,61.35,60.64,61.3,19086.0,51.4498,51.559,50.9623,51.517,19086.0
2020-03-03 14:30:00,61.09,61.53,60.82,61.34,15968.0,51.3405,51.7103,51.1136,51.5506,15968.0
2020-03-03 15:00:00,61.3,61.73,61.21,61.64,18781.0,51.517,51.8784,51.4414,51.8027,18781.0
2020-03-03 15:30:00,61.69,61.69,60.8,60.97,73206.0,51.8448,51.8448,51.0968,51.2397,73206.0
2020-03-04 09:30:00,61.98,62.2,61.02,61.17,23557.0,52.0885,52.2734,51.2817,51.4077,23557.0
2020-03-04 10:00:00,61.15,61.87,60.88,61.67,30968.0,51.3909,51.996,51.164,51.828,30968.0
2020-03-04 10:30:00,61.62,61.67,61.07,61.2,18527.0,51.7859,51.828,51.3237,51.433,18527.0
2020-03-04 11:00:00,61.32,61.61,61.3,61.61,7969.0,51.5338,51.7775,51.517,51.7775,7969.0
2020-03-04 11:30:00,61.64,61.78,61.57,61.76,12197.0,51.8027,51.9204,51.7439,51.9036,12197.0
2020-03-04 12:00:00,61.82,62.1,61.63,62.08,16919.0,51.954,52.1893,51.7943,52.1725,16919.0
2020-03-04 12:30:00,62.04,62.22,61.87,62.22,8536.0,52.1389,52.2902,51.996,52.2902,8536.0
2020-03-04 13:00:00,62.21,62.55,62.17,62.55,5059.0,52.2818,52.5675,52.2482,52.5675,5059.0
2020-03-04 13:30:00,62.56,62.67,62.46,62.49,5843.0,52.5759,52.6684,52.4919,52.5171,5843.0
2020-03-04 14:00:00,62.51,62.65,62.32,62.6,5967.0,52.5339,52.6516,52.3742,52.6095,5967.0
2020-03-04 14:30:00,62.6,62.62,62.31,62.45,10532.0,52.6095,52.6263,52.3658,52.4835,10532.0
2020-03-04 15:00:00,62.39,62.52,62.31,62.35,25207.0,52.433,52.5423,52.3658,52.3994,25207.0
2020-03-04 15:30:00,62.32,62.92,62.31,62.8,71931.0,52.3742,52.8785,52.3658,52.7776,71931.0
2020-03-05 09:30:00,60.89,61.61,60.88,61.14,18817.0,51.1724,51.7775,51.164,51.3825,18817.0
2020-03-05 10:00:00,61.28,61.92,61.03,61.59,67773.0,51.5002,52.0381,51.2901,51.7607,67773.0
2020-03-05 10:30:00,61.58,61.6,61.34,61.5,31763.0,51.7523,51.7691,51.5506,51.6851,31763.0
2020-03-05 11:00:00,61.5,62.01,61.5,61.96,25165.0,51.6851,52.1137,51.6851,52.0717,25165.0
2020-03-05 11:30:00,61.97,62.09,61.54,61.65,27493.0,52.0801,52.1809,51.7187,51.8111,27493.0
2020-03-05 12:00:00,61.7,61.8,61.45,61.48,19602.0,51.8532,51.9372,51.6431,51.6683,19602.0
2020-03-05 12:30:00,61.45,61.6,61.1,61.26,40549.0,51.6431,51.7691,51.3489,51.4834,40549.0
2020-03-05 13:00:00,61.25,61.36,60.93,61.21,18502.0,51.475,51.5674,51.2061,51.4414,18502.0
2020-03-05 13:30:00,61.19,61.35,61.04,61.2,17304.0,51.4246,51.559,51.2985,51.433,17304.0
2020-03-05 14:00:00,61.13,61.15,60.71,60.74,14418.0,51.3741,51.3909,51.0212,51.0464,14418.0
2020-03-05 14:30:00,60.81,61.09,60.75,61.07,19345.0,51.1052,51.3405,51.0548,51.3237,19345.0
2020-03-05 15:00:00,61.06,61.06,60.45,60.53,29084.0,51.3153,51.3153,50.8027,50.8699,29084.0
2020-03-05 15:30:00,60.48,61.08,60.46,60.97,110836.0,50.8279,51.3321,50.8111,51.2397,110836.0
2020-03-06 09:30:00,58.97,60.0,58.8,59.39,38601.0,49.5589,50.4245,49.416,49.9118,38601.0
2020-03-06 10:00:00,59.58,60.32,59.52,60.32,33631.0,50.0715,50.6934,50.0211,50.6934,33631.0
2020-03-06 10:30:00,60.45,61.66,60.4,61.63,35895.0,50.8027,51.8195,50.7606,51.7943,35895.0
2020-03-06 11:00:00,61.57,61.69,60.75,60.75,23346.0,51.7439,51.8448,51.0548,51.0548,23346.0
2020-03-06 11:30:00,60.8,61.11,60.75,61.02,16383.0,51.0968,51.3573,51.0548,51.2817,16383.0
2020-03-06 12:00:00,61.06,61.06,60.48,60.63,18036.0,51.3153,51.3153,50.8279,50.9539,18036.0
2020-03-06 12:30:00,60.62,61.18,60.59,60.98,13942.0,50.9455,51.4162,50.9203,51.2481,13942.0
2020-03-06 13:00:00,60.98,61.35,60.98,61.13,26507.0,51.2481,51.559,51.2481,51.3741,26507.0
2020-03-06 13:30:00,61.2,61.32,60.9,60.97,16263.0,51.433,51.5338,51.1808,51.2397,16263.0
2020-03-06 14:00:00,60.99,61.09,60.81,61.02,23570.0,51.2565,51.3405,51.1052,51.2817,23570.0
2020-03-06 14:30:00,60.99,61.04,60.51,60.6,23728.0,51.2565,51.2985,50.8531,50.9287,23728.0
2020-03-06 15:00:00,60.64,60.91,60.31,60.71,26517.0,50.9623,51.1892,50.685,51.0212,26517.0
2020-03-06 15:30:00,60.69,61.65,60.63,61.42,96421.0,51.0044,51.8111,50.9539,51.6179,96421.0
2020-03-09 09:30:00,56.86,57.43,56.01,57.3,10070.0,47.7856,48.2646,47.0712,48.1554,10070.0
2020-03-09 10:00:00,57.37,57.95,57.1,57.76,21958.0,48.2142,48.7016,47.9873,48.542,21958.0
2020-03-09 10:30:00,57.76,57.88,56.8,57.02,40560.0,48.542,48.6428,47.7352,47.9201,40560.0
2020-03-09 11:00:00,56.95,57.42,56.51,57.41,26156.0,47.8612,48.2562,47.4914,48.2478,26156.0
2020-03-09 11:30:00,57.4,58.16,57.27,58.12,23036.0,48.2394,48.8781,48.1302,48.8445,23036.0
2020-03-09 12:00:00,58.07,58.25,57.7,57.75,31039.0,48.8025,48.9538,48.4915,48.5336,31039.0
2020-03-09 12:30:00,57.72,57.74,56.84,56.92,45116.0,48.5083,48.5251,47.7688,47.836,45116.0
2020-03-09 13:00:00,56.91,57.13,56.54,56.6,18341.0,47.8276,48.0125,47.5167,47.5671,18341.0
2020-03-09 13:30:00,56.54,56.54,56.01,56.14,20765.0,47.5167,47.5167,47.0712,47.1805,20765.0
2020-03-09 14:00:00,56.0,56.2,55.68,55.89,18837.0,47.0628,47.2309,46.7939,46.9704,18837.0
2020-03-09 14:30:00,55.84,56.33,55.67,56.21,41589.0,46.9284,47.3402,46.7855,47.2393,41589.0
2020-03-09 15:00:00,56.21,57.3,56.04,57.11,28572.0,47.2393,48.1554,47.0965,47.9957,28572.0
2020-03-09 15:30:00,57.07,57.63,56.88,56.96,159362.0,47.9621,48.4327,47.8024,47.8696,159362.0
2020-03-10 09:30:00,58.88,59.68,58.47,59.15,25867.0,49.4832,50.1555,49.1386,49.7101,25867.0
2020-03-10 10:00:00,59.1,59.45,58.27,58.3,32346.0,49.6681,49.9622,48.9706,48.9958,32346.0
2020-03-10 10:30:00,58.19,58.19,57.65,57.7,23583.0,48.9033,48.9033,48.4495,48.4915,23583.0
2020-03-10 11:00:00,57.69,57.91,56.83,56.87,25103.0,48.4831,48.668,47.7604,47.794,25103.0
2020-03-10 11:30:00,56.83,57.48,56.73,57.31,70325.0,47.7604,48.3066,47.6763,48.1638,70325.0
2020-03-10 12:00:00,57.33,58.03,57.33,57.57,53639.0,48.1806,48.7689,48.1806,48.3823,53639.0
2020-03-10 12:30:00,57.49,57.6,57.08,57.44,46802.0,48.315,48.4075,47.9705,48.273,46802.0
2020-03-10 13:00:00,57.35,58.15,57.21,57.97,29338.0,48.1974,48.8697,48.0797,48.7184,29338.0
2020-03-10 13:30:00,57.96,58.08,57.14,57.24,23349.0,48.71,48.8109,48.0209,48.1049,23349.0
2020-03-10 14:00:00,57.21,57.66,57.13,57.57,36739.0,48.0797,48.4579,48.0125,48.3823,36739.0
2020-03-10 14:30:00,57.51,58.6,57.44,58.26,39312.0,48.3319,49.2479,48.273,48.9622,39312.0
2020-03-10 15:00:00,58.33,59.21,58.25,59.1,100180.0,49.021,49.7605,48.9538,49.6681,100180.0
2020-03-10 15:30:00,59.1,59.66,58.8,59.59,135158.0,49.6681,50.1387,49.416,50.0799,135158.0
2020-03-11 09:30:00,57.79,58.49,57.22,57.57,39284.0,48.5672,49.1555,48.0881,48.3823,39284.0
2020-03-11 10:00:00,57.49,57.81,56.76,56.83,43810.0,48.315,48.584,47.7015,47.7604,43810.0
2020-03-11 10:30:00,56.8,56.8,55.96,56.44,23881.0,47.7352,47.7352,47.0292,47.4326,23881.0
2020-03-11 11:00:00,56.41,56.76,55.97,56.31,29968.0,47.4074,47.7015,47.0376,47.3234,29968.0
2020-03-11 11:30:00,56.22,56.65,56.08,56.5,25054.0,47.2477,47.6091,47.1301,47.483,25054.0
2020-03-11 12:00:00,56.49,57.27,56.22,57.17,74006.0,47.4746,48.1302,47.2477,48.0461,74006.0
2020-03-11 12:30:00,57.18,57.21,56.46,56.46,21605.0,48.0545,48.0797,47.4494,47.4494,21605.0
2020-03-11 13:00:00,56.52,56.62,56.08,56.6,22652.0,47.4999,47.5839,47.1301,47.5671,22652.0
2020-03-11 13:30:00,56.66,56.73,56.19,56.5,20561.0,47.6175,47.6763,47.2225,47.483,20561.0
2020-03-11 14:00:00,56.53,56.53,55.86,55.94,19804.0,47.5083,47.5083,46.9452,47.0124,19804.0
2020-03-11 14:30:00,55.99,56.32,55.85,55.88,22827.0,47.0544,47.3318,46.9368,46.962,22827.0
2020-03-11 15:00:00,55.9,56.07,55.3,55.95,49222.0,46.9788,47.1217,46.4746,47.0208,49222.0
2020-03-11 15:30:00,55.92,56.78,55.73,56.19,104770.0,46.9956,47.7184,46.8359,47.2225,104770.0
2020-03-12 09:30:00,52.35,52.93,50.99,52.2,26763.0,43.9954,44.4828,42.8524,43.8693,26763.0
2020-03-12 10:00:00,52.13,52.4,50.48,50.66,50378.0,43.8105,44.0374,42.4238,42.5751,50378.0
2020-03-12 10:30:00,50.89,51.6,50.56,51.27,70527.0,42.7684,43.365,42.491,43.0877,70527.0
2020-03-12 11:00:00,51.3,51.39,50.87,51.33,35132.0,43.1129,43.1886,42.7515,43.1381,35132.0
2020-03-12 11:30:00,51.35,51.4,50.35,50.39,47956.0,43.1549,43.197,42.3145,42.3482,47956.0
2020-03-12 12:00:00,50.35,50.35,49.81,49.92,70053.0,42.3145,42.3145,41.8607,41.9532,70053.0
2020-03-12 12:30:00,49.93,50.97,48.96,50.97,65988.0,41.9616,42.8356,41.1464,42.8356,65988.0
2020-03-12 13:00:00,51.02,52.26,50.84,51.18,28014.0,42.8776,43.9197,42.7263,43.0121,28014.0
2020-03-12 13:30:00,51.17,51.34,50.27,50.87,38568.0,43.0037,43.1465,42.2473,42.7515,38568.0
2020-03-12 14:00:00,51.02,51.3,50.73,51.14,28876.0,42.8776,43.1129,42.6339,42.9785,28876.0
2020-03-12 14:30:00,51.06,51.45,50.92,51.04,29615.0,42.9112,43.239,42.7936,42.8944,29615.0
2020-03-12 15:00:00,51.02,51.2,50.5,50.65,46969.0,42.8776,43.0289,42.4406,42.5667,46969.0
2020-03-12 15:30:00,50.67,51.46,50.28,50.3,88952.0,42.5835,43.2474,42.2557,42.2725,88952.0
2020-03-13 09:30:00,53.14,53.41,51.5,51.68,44781.0,44.6593,44.8862,43.281,43.4323,44781.0
2020-03-13 10:00:00,51.71,53.23,51.65,52.95,55857.0,43.4575,44.7349,43.4071,44.4996,55857.0
2020-03-13 10:30:00,53.0,53.54,52.2,52.2,42256.0,44.5416,44.9954,43.8693,43.8693,42256.0
2020-03-13 11:00:00,52.2,52.51,51.93,51.93,24104.0,43.8693,44.1298,43.6424,43.6424,24104.0
2020-03-13 11:30:00,51.9,51.92,50.74,51.4,39037.0,43.6172,43.634,42.6423,43.197,39037.0
2020-03-13 12:00:00,51.41,51.41,50.73,50.92,22445.0,43.2054,43.2054,42.6339,42.7936,22445.0
2020-03-13 12:30:00,51.04,52.56,51.04,52.41,26400.0,42.8944,44.1718,42.8944,44.0458,26400.0
2020-03-13 13:00:00,52.43,52.74,52.39,52.64,28612.0,44.0626,44.3231,44.029,44.2391,28612.0
2020-03-13 13:30:00,52.79,53.35,52.79,53.22,16629.0,44.3651,44.8358,44.3651,44.7265,16629.0
2020-03-13 14:00:00,53.17,53.26,52.53,52.67,18520.0,44.6845,44.7601,44.1466,44.2643,18520.0
2020-03-13 14:30:00,52.74,53.13,52.62,52.82,34327.0,44.3231,44.6509,44.2223,44.3903,34327.0
2020-03-13 15:00:00,52.84,53.53,52.84,53.42,36306.0,44.4072,44.987,44.4072,44.8946,36306.0
2020-03-13 15:30:00,53.41,55.34,53.18,55.32,144403.0,44.8862,46.5082,44.6929,46.4914,144403.0
2020-03-16 09:30:00,49.71,52.2,49.71,51.79,9946.0,41.7767,43.8693,41.7767,43.5247,9946.0
2020-03-16 10:00:00,51.36,52.78,51.36,52.59,94489.0,43.1633,44.3567,43.1633,44.197,94489.0
2020-03-16 10:30:00,52.66,54.4,52.57,53.21,81606.0,44.2559,45.7182,44.1802,44.7181,81606.0
2020-03-16 11:00:00,53.26,53.8,52.81,53.26,62204.0,44.7601,45.2139,44.3819,44.7601,62204.0
2020-03-16 11:30:00,53.31,53.45,51.52,51.96,58945.0,44.8021,44.9198,43.2978,43.6676,58945.0
2020-03-16 12:00:00,51.99,52.35,50.84,50.95,42644.0,43.6928,43.9954,42.7263,42.8188,42644.0
2020-03-16 12:30:00,50.86,50.91,50.51,50.73,22852.0,42.7431,42.7852,42.449,42.6339,22852.0
2020-03-16 13:00:00,50.81,51.36,50.79,50.96,23932.0,42.7011,43.1633,42.6843,42.8272,23932.0
2020-03-16 13:30:00,51.02,51.02,50.23,50.41,37191.0,42.8776,42.8776,42.2137,42.365,37191.0
2020-03-16 14:00:00,50.4,50.48,49.83,50.03,58867.0,42.3566,42.4238,41.8775,42.0456,58867.0
2020-03-16 14:30:00,50.09,50.53,49.92,50.1,91469.0,42.096,42.4658,41.9532,42.1044,91469.0
2020-03-16 15:00:00,50.09,50.21,49.47,49.51,104365.0,42.096,42.1969,41.575,41.6086,104365.0
2020-03-16 15:30:00,49.52,49.7,47.63,47.99,170060.0,41.617,41.7683,40.0286,40.3312,170060.0
2020-03-17 09:30:00,48.64,49.41,46.33,46.4,66797.0,40.8774,41.5246,38.9361,38.9949,66797.0
2020-03-17 10:00:00,46.4,47.85,46.29,47.78,42631.0,38.9949,40.2135,38.9025,40.1547,42631.0
2020-03-17 10:30:00,47.77,47.9,46.68,47.05,44748.0,40.1463,40.2555,39.2302,39.5412,44748.0
2020-03-17 11:00:00,47.05,48.08,46.88,47.45,45639.0,39.5412,40.4068,39.3983,39.8774,45639.0
2020-03-17 11:30:00,47.39,47.61,46.81,47.12,68774.0,39.8269,40.0118,39.3395,39.6,68774.0
2020-03-17 12:00:00,47.1,47.81,47.09,47.22,52508.0,39.5832,40.1799,39.5748,39.6841,52508.0
2020-03-17 12:30:00,47.23,47.51,46.34,46.35,27488.0,39.6925,39.9278,38.9445,38.9529,27488.0
2020-03-17 13:00:00,46.34,46.44,45.35,45.35,51329.0,38.9445,39.0285,38.1125,38.1125,51329.0
2020-03-17 13:30:00,45.38,46.0,45.12,45.99,40670.0,38.1377,38.6588,37.9192,38.6504,40670.0
2020-03-17 14:00:00,45.85,47.02,45.85,46.98,46502.0,38.5327,39.516,38.5327,39.4824,46502.0
2020-03-17 14:30:00,46.96,47.21,46.51,46.73,101225.0,39.4656,39.6757,39.0874,39.2723,101225.0
2020-03-17 15:00:00,46.78,46.78,45.46,45.54,53083.0,39.3143,39.3143,38.2049,38.2722,53083.0
2020-03-17 15:30:00,45.57,46.32,45.22,45.52,244769.0,38.2974,38.9277,38.0032,38.2554,244769.0
2020-03-18 09:30:00,42.35,43.45,42.32,42.67,158293.0,35.5913,36.5157,35.5661,35.8602,158293.0
2020-03-18 10:00:00,42.6,42.7,41.82,42.34,71568.0,35.8014,35.8854,35.1459,35.5829,71568.0
2020-03-18 10:30:00,42.47,42.61,41.85,42.28,119085.0,35.6921,35.8098,35.1711,35.5324,119085.0
2020-03-18 11:00:00,42.24,43.38,42.23,43.28,43867.0,35.4988,36.4569,35.4904,36.3729,43867.0
2020-03-18 11:30:00,43.3,44.84,43.26,43.32,90935.0,36.3897,37.6839,36.356,36.4065,90935.0
2020-03-18 12:00:00,43.18,43.97,42.84,43.72,56667.0,36.2888,36.9527,36.0031,36.7426,56667.0
2020-03-18 12:30:00,43.71,43.71,42.05,42.06,32746.0,36.7342,36.7342,35.3392,35.3476,32746.0
2020-03-18 13:00:00,42.15,42.17,40.77,40.86,32418.0,35.4232,35.44,34.2634,34.3391,32418.0
2020-03-18 13:30:00,40.78,41.3,40.33,40.44,32994.0,34.2718,34.7088,33.8936,33.9861,32994.0
2020-03-18 14:00:00,40.48,40.73,39.85,40.05,36567.0,34.0197,34.2298,33.4903,33.6583,36567.0
2020-03-18 14:30:00,39.99,40.17,38.64,39.52,71265.0,33.6079,33.7592,32.4734,33.2129,71265.0
2020-03-18 15:00:00,39.54,39.58,37.65,37.81,73824.0,33.2297,33.2633,31.6414,31.7758,73824.0
2020-03-18 15:30:00,37.81,37.93,35.33,36.97,211118.0,31.7758,31.8767,29.6916,31.0699,211118.0
2020-03-19 09:30:00,36.33,37.63,35.4,37.14,89010.0,30.532,31.6245,29.7504,31.2127,89010.0
2020-03-19 10:00:00,37.16,38.77,36.9,38.77,148923.0,31.2296,32.5826,31.011,32.5826,148923.0
2020-03-19 10:30:00,38.79,39.45,38.35,38.54,75792.0,32.5994,33.1541,32.2296,32.3893,75792.0
2020-03-19 11:00:00,38.49,40.79,38.46,40.77,44083.0,32.3473,34.2802,32.3221,34.2634,44083.0
2020-03-19 11:30:00,40.99,41.79,40.81,41.79,40454.0,34.4483,35.1206,34.297,35.1206,40454.0
2020-03-19 12:00:00,41.65,42.84,41.59,42.75,45621.0,35.003,36.0031,34.9526,35.9274,45621.0
2020-03-19 12:30:00,42.75,44.37,42.15,43.54,67847.0,35.9274,37.2889,35.4232,36.5914,67847.0
2020-03-19 13:00:00,43.76,44.0,43.22,43.44,22210.0,36.7762,36.9779,36.3224,36.5073,22210.0
2020-03-19 13:30:00,43.5,44.39,43.19,43.84,41716.0,36.5577,37.3057,36.2972,36.8435,41716.0
2020-03-19 14:00:00,43.8,44.51,43.26,43.93,53694.0,36.8099,37.4066,36.356,36.9191,53694.0
2020-03-19 14:30:00,43.93,45.08,43.92,44.44,45546.0,36.9191,37.8856,36.9107,37.3477,45546.0
2020-03-19 15:00:00,44.41,44.75,43.66,44.45,64820.0,37.3225,37.6083,36.6922,37.3561,64820.0
2020-03-19 15:30:00,44.47,45.18,44.33,44.37,148158.0,37.3729,37.9696,37.2553,37.2889,148158.0
2020-03-20 09:30:00,44.76,45.55,43.36,44.21,98080.0,37.6167,38.2806,36.4401,37.1544,98080.0
2020-03-20 10:00:00,44.17,44.64,42.95,43.21,39532.0,37.1208,37.5158,36.0955,36.314,39532.0
2020-03-20 10:30:00,43.21,44.08,43.11,43.42,53237.0,36.314,37.0452,36.23,36.4905,53237.0
2020-03-20 11:00:00,43.4,43.68,42.01,42.36,47096.0,36.4737,36.709,35.3055,35.5997,47096.0
2020-03-20 11:30:00,42.11,42.8,42.02,42.43,26658.0,35.3896,35.9695,35.3139,35.6585,26658.0
2020-03-20 12:00:00,42.39,42.6,41.27,41.28,38176.0,35.6249,35.8014,34.6836,34.692,38176.0
2020-03-20 12:30:00,41.3,42.51,41.3,42.16,35093.0,34.7088,35.7257,34.7088,35.4316,35093.0
2020-03-20 13:00:00,42.19,42.83,42.14,42.66,32782.0,35.4568,35.9947,35.4148,35.8518,32782.0
2020-03-20 13:30:00,42.74,43.02,41.73,42.1,40909.0,35.919,36.1543,35.0702,35.3812,40909.0
2020-03-20 14:00:00,42.19,42.63,40.89,41.3,29475.0,35.4568,35.8266,34.3643,34.7088,29475.0
2020-03-20 14:30:00,41.4,41.49,40.27,40.63,49830.0,34.7929,34.8685,33.8432,34.1458,49830.0
2020-03-20 15:00:00,40.49,41.05,39.93,40.95,41436.0,34.0281,34.4987,33.5575,34.4147,41436.0
2020-03-20 15:30:00,40.99,41.04,40.16,40.34,129802.0,34.4483,34.4903,33.7508,33.9021,129802.0
2020-03-23 09:30:00,40.3,41.13,39.29,40.15,28026.0,33.8684,34.566,33.0196,33.7424,28026.0
2020-03-23 10:00:00,40.03,40.33,38.86,39.99,37422.0,33.6415,33.8936,32.6582,33.6079,37422.0
2020-03-23 10:30:00,39.96,39.96,38.78,39.0,14559.0,33.5827,33.5827,32.591,32.7759,14559.0
2020-03-23 11:00:00,39.15,39.41,37.84,38.1,38518.0,32.902,33.1205,31.801,32.0195,38518.0
2020-03-23 11:30:00,38.2,38.51,37.73,38.07,45364.0,32.1036,32.3641,31.7086,31.9943,45364.0
2020-03-23 12:00:00,38.04,38.17,37.07,37.86,13638.0,31.9691,32.0784,31.1539,31.8178,13638.0
2020-03-23 12:30:00,37.69,39.47,37.58,39.19,73889.0,31.675,33.1709,31.5825,32.9356,73889.0
2020-03-23 13:00:00,39.37,39.8,38.69,38.94,21013.0,33.0869,33.4482,32.5154,32.7255,21013.0
2020-03-23 13:30:00,38.84,40.7,38.75,39.55,31605.0,32.6414,34.2046,32.5658,33.2381,31605.0
2020-03-23 14:00:00,39.35,40.05,38.76,40.05,26901.0,33.07,33.6583,32.5742,33.6583,26901.0
2020-03-23 14:30:00,39.95,40.82,39.68,39.68,29836.0,33.5743,34.3054,33.3474,33.3474,29836.0
2020-03-23 15:00:00,39.79,40.11,39.54,39.81,76336.0,33.4398,33.7088,33.2297,33.4566,76336.0
2020-03-23 15:30:00,39.81,40.18,39.43,39.49,85338.0,33.4566,33.7676,33.1373,33.1877,85338.0
2020-03-24 09:30:00,41.47,42.31,40.72,41.08,41993.0,34.8517,35.5577,34.2214,34.524,41993.0
2020-03-24 10:00:00,41.0,42.06,40.72,41.98,46738.0,34.4567,35.3476,34.2214,35.2803,46738.0
2020-03-24 10:30:00,42.0,42.3,41.16,41.25,28701.0,35.2971,35.5493,34.5912,34.6668,28701.0
2020-03-24 11:00:00,41.22,41.51,40.46,40.71,45458.0,34.6416,34.8853,34.0029,34.213,45458.0
2020-03-24 11:30:00,40.71,41.35,40.38,41.35,25848.0,34.213,34.7509,33.9357,34.7509,25848.0
2020-03-24 12:00:00,41.46,42.03,41.04,41.87,42725.0,34.8433,35.3223,34.4903,35.1879,42725.0
2020-03-24 12:30:00,42.03,43.14,41.94,42.91,44603.0,35.3223,36.2552,35.2467,36.0619,44603.0
2020-03-24 13:00:00,42.82,43.19,41.79,42.32,32347.0,35.9863,36.2972,35.1206,35.5661,32347.0
2020-03-24 13:30:00,42.3,42.69,41.55,42.05,58367.0,35.5493,35.877,34.9189,35.3392,58367.0
2020-03-24 14:00:00,42.05,42.88,41.79,42.51,48471.0,35.3392,36.0367,35.1206,35.7257,48471.0
2020-03-24 14:30:00,42.42,42.81,42.23,42.78,27198.0,35.6501,35.9779,35.4904,35.9526,27198.0
2020-03-24 15:00:00,42.76,42.77,42.24,42.62,41143.0,35.9358,35.9442,35.4988,35.8182,41143.0
2020-03-24 15:30:00,42.62,43.15,42.22,42.89,123364.0,35.8182,36.2636,35.482,36.0451,123364.0
2020-03-25 09:30:00,43.39,44.92,43.1,44.44,66067.0,36.4653,37.7511,36.2216,37.3477,66067.0
2020-03-25 10:00:00,44.28,45.26,43.8,44.86,50590.0,37.2133,38.0369,36.8099,37.7007,50590.0
2020-03-25 10:30:00,45.06,45.29,44.27,44.92,48928.0,37.8688,38.0621,37.2049,37.7511,48928.0
2020-03-25 11:00:00,44.88,45.14,44.38,44.89,37558.0,37.7175,37.936,37.2973,37.7259,37558.0
2020-03-25 11:30:00,44.92,45.04,44.28,44.47,41436.0,37.7511,37.852,37.2133,37.3729,41436.0
2020-03-25 12:00:00,44.45,46.28,44.45,46.18,19765.0,37.3561,38.8941,37.3561,38.81,19765.0
2020-03-25 12:30:00,46.19,46.69,45.68,45.79,33511.0,38.8184,39.2386,38.3898,38.4823,33511.0
2020-03-25 13:00:00,45.8,46.47,45.44,46.12,36467.0,38.4907,39.0538,38.1881,38.7596,36467.0
2020-03-25 13:30:00,46.3,46.97,45.2,45.51,41888.0,38.9109,39.474,37.9864,38.247,41888.0
2020-03-25 14:00:00,45.53,46.23,45.2,45.43,41216.0,38.2638,38.8521,37.9864,38.1797,41216.0
2020-03-25 14:30:00,45.42,46.15,45.07,45.83,45179.0,38.1713,38.7848,37.8772,38.5159,45179.0
2020-03-25 15:00:00,45.77,46.05,45.35,45.59,48768.0,38.4655,38.7008,38.1125,38.3142,48768.0
2020-03-25 15:30:00,45.79,46.13,44.22,44.42,195081.0,38.4823,38.768,37.1628,37.3309,195081.0
2020-03-26 09:30:00,44.52,45.92,44.06,45.6,30220.0,37.415,38.5915,37.0284,38.3226,30220.0
2020-03-26 10:00:00,45.54,46.62,44.91,45.86,27963.0,38.2722,39.1798,37.7427,38.5411,27963.0
2020-03-26 10:30:00,46.01,46.26,45.37,45.54,37245.0,38.6672,38.8773,38.1293,38.2722,37245.0
2020-03-26 11:00:00,45.54,45.74,45.06,45.73,49181.0,38.2722,38.4403,37.8688,38.4319,49181.0
2020-03-26 11:30:00,45.74,47.0,45.58,46.86,23430.0,38.4403,39.4992,38.3058,39.3815,23430.0
2020-03-26 12:00:00,46.94,47.43,46.28,47.22,23702.0,39.4487,39.8605,38.8941,39.6841,23702.0
2020-03-26 12:30:00,47.22,48.62,47.08,48.28,36810.0,39.6841,40.8606,39.5664,40.5749,36810.0
2020-03-26 13:00:00,48.35,48.77,47.07,47.37,26727.0,40.6337,40.9867,39.558,39.8101,26727.0
2020-03-26 13:30:00,47.36,48.07,46.89,47.34,26365.0,39.8017,40.3984,39.4067,39.7849,26365.0
2020-03-26 14:00:00,47.53,48.07,47.39,47.67,19704.0,39.9446,40.3984,39.8269,40.0622,19704.0
2020-03-26 14:30:00,47.73,48.04,47.19,47.33,37460.0,40.1127,40.3732,39.6588,39.7765,37460.0
2020-03-26 15:00:00,47.27,47.61,47.08,47.37,34634.0,39.7261,40.0118,39.5664,39.8101,34634.0
2020-03-26 15:30:00,47.38,47.62,46.72,47.43,81781.0,39.8185,40.0202,39.2639,39.8605,81781.0
2020-03-27 09:30:00,45.63,46.59,45.02,45.45,15297.0,38.3478,39.1546,37.8352,38.1965,15297.0
2020-03-27 10:00:00,45.5,45.81,44.9,44.96,65046.0,38.2386,38.4991,37.7343,37.7847,65046.0
2020-03-27 10:30:00,44.96,45.12,44.68,44.75,19629.0,37.7847,37.9192,37.5494,37.6083,19629.0
2020-03-27 11:00:00,44.73,45.35,44.45,44.73,17338.0,37.5914,38.1125,37.3561,37.5914,17338.0
2020-03-27 11:30:00,44.81,45.15,44.74,45.01,28526.0,37.6587,37.9444,37.5998,37.8268,28526.0
2020-03-27 12:00:00,45.04,45.13,44.68,44.92,19100.0,37.852,37.9276,37.5494,37.7511,19100.0
2020-03-27 12:30:00,45.01,45.21,44.75,44.75,28413.0,37.8268,37.9948,37.6083,37.6083,28413.0
2020-03-27 13:00:00,44.74,45.09,44.39,44.86,22276.0,37.5998,37.894,37.3057,37.7007,22276.0
2020-03-27 13:30:00,44.95,45.67,44.95,45.42,41481.0,37.7763,38.3814,37.7763,38.1713,41481.0
2020-03-27 14:00:00,45.35,46.01,44.95,46.0,29549.0,38.1125,38.6672,37.7763,38.6588,29549.0
2020-03-27 14:30:00,45.86,46.14,45.64,46.08,21204.0,38.5411,38.7764,38.3562,38.726,21204.0
2020-03-27 15:00:00,46.16,47.16,46.05,46.77,33289.0,38.7932,39.6336,38.7008,39.3059,33289.0
2020-03-27 15:30:00,46.77,47.19,46.06,46.13,89047.0,39.3059,39.6588,38.7092,38.768,89047.0
2020-03-30 09:30:00,46.07,47.47,45.42,45.84,10198.0,38.7176,39.8942,38.1713,38.5243,10198.0
2020-03-30 10:00:00,46.29,46.69,45.1,45.47,24688.0,38.9025,39.2386,37.9024,38.2133,24688.0
2020-03-30 10:30:00,45.54,46.03,45.06,45.08,17428.0,38.2722,38.684,37.8688,37.8856,17428.0
2020-03-30 11:00:00,45.07,45.93,45.07,45.62,14358.0,37.8772,38.5999,37.8772,38.3394,14358.0
2020-03-30 11:30:00,45.66,46.13,45.45,45.84,12352.0,38.373,38.768,38.1965,38.5243,12352.0
2020-03-30 12:00:00,45.83,46.11,45.35,46.11,15324.0,38.5159,38.7512,38.1125,38.7512,15324.0
2020-03-30 12:30:00,46.01,46.01,45.41,45.56,10497.0,38.6672,38.6672,38.1629,38.289,10497.0
2020-03-30 13:00:00,45.58,46.36,45.42,46.17,16868.0,38.3058,38.9613,38.1713,38.8016,16868.0
2020-03-30 13:30:00,46.11,46.27,45.64,45.98,15531.0,38.7512,38.8857,38.3562,38.642,15531.0
2020-03-30 14:00:00,45.98,46.08,45.43,45.87,14909.0,38.642,38.726,38.1797,38.5495,14909.0
2020-03-30 14:30:00,45.93,46.13,45.78,45.88,13348.0,38.5999,38.768,38.4739,38.5579,13348.0
2020-03-30 15:00:00,46.0,46.72,45.96,46.25,20627.0,38.6588,39.2639,38.6251,38.8689,20627.0
2020-03-30 15:30:00,46.29,47.75,46.23,47.27,83753.0,38.9025,40.1295,38.8521,39.7261,83753.0
2020-03-31 09:30:00,46.65,47.98,46.65,47.13,11636.0,39.205,40.3228,39.205,39.6084,11636.0
2020-03-31 10:00:00,47.07,47.77,46.85,47.37,22488.0,39.558,40.1463,39.3731,39.8101,22488.0
2020-03-31 10:30:00,47.45,47.74,47.18,47.36,9913.0,39.8774,40.1211,39.6504,39.8017,9913.0
2020-03-31 11:00:00,47.36,48.25,47.21,47.77,19115.0,39.8017,40.5497,39.6757,40.1463,19115.0
2020-03-31 11:30:00,47.86,48.29,47.77,48.25,15388.0,40.2219,40.5833,40.1463,40.5497,15388.0
2020-03-31 12:00:00,48.26,48.32,47.12,47.12,13846.0,40.5581,40.6085,39.6,39.6,13846.0
2020-03-31 12:30:00,47.16,47.16,46.62,46.62,25785.0,39.6336,39.6336,39.1798,39.1798,25785.0
2020-03-31 13:00:00,46.68,46.99,46.46,46.7,37177.0,39.2302,39.4908,39.0453,39.247,37177.0
2020-03-31 13:30:00,46.65,47.28,46.61,47.16,20993.0,39.205,39.7345,39.1714,39.6336,20993.0
2020-03-31 14:00:00,47.14,47.51,46.84,47.42,26056.0,39.6168,39.9278,39.3647,39.8521,26056.0
2020-03-31 14:30:00,47.43,47.72,47.21,47.24,24383.0,39.8605,40.1043,39.6757,39.7009,24383.0
2020-03-31 15:00:00,47.23,47.57,46.76,46.77,31666.0,39.6925,39.9782,39.2975,39.3059,31666.0
2020-03-31 15:30:00,46.83,47.47,46.46,47.2,137845.0,39.3563,39.8942,39.0453,39.6673,137845.0
2020-04-01 09:30:00,44.81,46.4,44.81,45.44,38477.0,37.6587,38.9949,37.6587,38.1881,38477.0
2020-04-01 10:00:00,45.38,46.45,45.2,46.01,37402.0,38.1377,39.0369,37.9864,38.6672,37402.0
2020-04-01 10:30:00,45.98,46.16,45.43,45.53,35553.0,38.642,38.7932,38.1797,38.2638,35553.0
2020-04-01 11:00:00,45.55,45.69,44.79,44.81,27464.0,38.2806,38.3982,37.6419,37.6587,27464.0
2020-04-01 11:30:00,44.84,45.01,44.44,44.79,32072.0,37.6839,37.8268,37.3477,37.6419,32072.0
2020-04-01 12:00:00,44.73,44.73,43.94,44.26,15979.0,37.5914,37.5914,36.9275,37.1965,15979.0
2020-04-01 12:30:00,44.28,44.56,44.08,44.36,13659.0,37.2133,37.4486,37.0452,37.2805,13659.0
2020-04-01 13:00:00,44.35,44.72,44.25,44.65,15531.0,37.2721,37.583,37.188,37.5242,15531.0
2020-04-01 13:30:00,44.65,45.29,44.54,45.05,20080.0,37.5242,38.0621,37.4318,37.8604,20080.0
2020-04-01 14:00:00,45.02,45.11,44.64,44.82,12935.0,37.8352,37.9108,37.5158,37.6671,12935.0
2020-04-01 14:30:00,44.67,44.8,44.45,44.49,10584.0,37.541,37.6503,37.3561,37.3897,10584.0
2020-04-01 15:00:00,44.53,44.78,44.16,44.16,21382.0,37.4234,37.6335,37.1124,37.1124,21382.0
2020-04-01 15:30:00,44.22,44.82,44.17,44.71,65357.0,37.1628,37.6671,37.1208,37.5746,65357.0
2020-04-02 09:30:00,44.29,45.13,44.29,45.01,13833.0,37.2217,37.9276,37.2217,37.8268,13833.0
2020-04-02 10:00:00,45.06,45.17,44.62,45.1,9893.0,37.8688,37.9612,37.499,37.9024,9893.0
2020-04-02 10:30:00,45.11,45.84,45.11,45.84,11603.0,37.9108,38.5243,37.9108,38.5243,11603.0
2020-04-02 11:00:00,45.83,45.83,44.7,44.9,13136.0,38.5159,38.5159,37.5662,37.7343,13136.0
2020-04-02 11:30:00,44.97,45.16,44.65,45.01,23899.0,37.7931,37.9528,37.5242,37.8268,23899.0
2020-04-02 12:00:00,45.01,45.25,45.0,45.1,18192.0,37.8268,38.0285,37.8184,37.9024,18192.0
2020-04-02 12:30:00,45.12,45.28,45.04,45.1,22577.0,37.9192,38.0537,37.852,37.9024,22577.0
2020-04-02 13:00:00,45.1,45.25,43.76,43.81,18746.0,37.9024,38.0285,36.7762,36.8183,18746.0
2020-04-02 13:30:00,43.76,44.13,43.5,43.81,15644.0,36.7762,37.0872,36.5577,36.8183,15644.0
2020-04-02 14:00:00,43.75,43.75,43.35,43.55,14980.0,36.7678,36.7678,36.4317,36.5998,14980.0
2020-04-02 14:30:00,43.58,43.8,43.25,43.8,17506.0,36.625,36.8099,36.3476,36.8099,17506.0
2020-04-02 15:00:00,43.8,43.85,43.56,43.74,20079.0,36.8099,36.8519,36.6082,36.7594,20079.0
2020-04-02 15:30:00,43.75,44.86,43.63,44.66,118751.0,36.7678,37.7007,36.667,37.5326,118751.0
2020-04-03 09:30:00,44.47,44.82,43.9,44.35,23604.0,37.3729,37.6671,36.8939,37.2721,23604.0
2020-04-03 10:00:00,44.26,44.64,44.04,44.05,12697.0,37.1965,37.5158,37.0116,37.02,12697.0
2020-04-03 10:30:00,44.02,44.07,43.61,43.9,14000.0,36.9948,37.0368,36.6502,36.8939,14000.0
2020-04-03 11:00:00,43.98,44.15,43.73,44.03,16922.0,36.9611,37.104,36.751,37.0032,16922.0
2020-04-03 11:30:00,43.96,44.03,43.15,43.49,16246.0,36.9443,37.0032,36.2636,36.5493,16246.0
2020-04-03 12:00:00,43.47,43.78,43.02,43.2,15903.0,36.5325,36.7931,36.1543,36.3056,15903.0
2020-04-03 12:30:00,43.16,43.24,42.96,43.16,10177.0,36.272,36.3392,36.1039,36.272,10177.0
2020-04-03 13:00:00,43.06,43.71,43.02,43.53,26498.0,36.188,36.7342,36.1543,36.583,26498.0
2020-04-03 13:30:00,43.53,43.58,43.05,43.14,12144.0,36.583,36.625,36.1796,36.2552,12144.0
2020-04-03 14:00:00,43.09,43.22,42.92,43.2,24417.0,36.2132,36.3224,36.0703,36.3056,24417.0
2020-04-03 14:30:00,43.16,43.31,42.9,43.23,11618.0,36.272,36.3981,36.0535,36.3308,11618.0
2020-04-03 15:00:00,43.23,43.32,42.97,43.3,17377.0,36.3308,36.4065,36.1123,36.3897,17377.0
2020-04-03 15:30:00,43.32,43.73,42.89,43.51,67921.0,36.4065,36.751,36.0451,36.5661,67921.0
2020-04-06 09:30:00,45.57,46.77,45.06,46.57,34308.0,38.2974,39.3059,37.8688,39.1378,34308.0
2020-04-06 10:00:00,46.41,46.98,46.39,46.56,21375.0,39.0033,39.4824,38.9865,39.1294,21375.0
2020-04-06 10:30:00,46.58,46.65,46.01,46.18,21955.0,39.1462,39.205,38.6672,38.81,21955.0
2020-04-06 11:00:00,46.21,46.32,45.92,46.24,16013.0,38.8352,38.9277,38.5915,38.8605,16013.0
2020-04-06 11:30:00,46.3,46.95,46.1,46.81,21638.0,38.9109,39.4571,38.7428,39.3395,21638.0
2020-04-06 12:00:00,46.72,47.49,46.72,47.22,17308.0,39.2639,39.911,39.2639,39.6841,17308.0
2020-04-06 12:30:00,47.12,47.12,46.78,46.96,12314.0,39.6,39.6,39.3143,39.4656,12314.0
2020-04-06 13:00:00,46.99,47.32,46.76,46.81,18628.0,39.4908,39.7681,39.2975,39.3395,18628.0
2020-04-06 13:30:00,46.82,47.17,46.66,47.11,22962.0,39.3479,39.642,39.2134,39.5916,22962.0
2020-04-06 14:00:00,47.05,47.08,46.8,47.0,25698.0,39.5412,39.5664,39.3311,39.4992,25698.0
2020-04-06 14:30:00,47.03,47.32,46.82,47.23,38271.0,39.5244,39.7681,39.3479,39.6925,38271.0
2020-04-06 15:00:00,47.15,47.21,46.87,47.02,30161.0,39.6252,39.6757,39.3899,39.516,30161.0
2020-04-06 15:30:00,47.04,47.75,46.98,47.69,109682.0,39.5328,40.1295,39.4824,40.0791,109682.0
2020-04-07 09:30:00,49.77,50.55,48.88,50.43,23556.0,41.8271,42.4826,41.0791,42.3818,23556.0
2020-04-07 10:00:00,50.5,50.6,49.1,49.7,18887.0,42.4406,42.5246,41.264,41.7683,18887.0
2020-04-07 10:30:00,49.61,49.97,48.99,49.37,38793.0,41.6926,41.9952,41.1716,41.4909,38793.0
2020-04-07 11:00:00,49.34,50.3,49.26,50.04,14458.0,41.4657,42.2725,41.3985,42.054,14458.0
2020-04-07 11:30:00,50.05,50.42,49.95,50.21,12087.0,42.0624,42.3734,41.9784,42.1969,12087.0
2020-04-07 12:00:00,50.21,50.73,50.21,50.62,12535.0,42.1969,42.6339,42.1969,42.5414,12535.0
2020-04-07 12:30:00,50.7,50.93,50.52,50.86,18435.0,42.6087,42.802,42.4574,42.7431,18435.0
2020-04-07 13:00:00,50.8,50.85,50.41,50.52,16373.0,42.6927,42.7347,42.365,42.4574,16373.0
2020-04-07 13:30:00,50.45,50.59,49.71,49.71,18999.0,42.3986,42.5162,41.7767,41.7767,18999.0
2020-04-07 14:00:00,49.79,49.9,49.48,49.79,22844.0,41.8439,41.9364,41.5834,41.8439,22844.0
2020-04-07 14:30:00,49.77,49.91,49.2,49.42,26689.0,41.8271,41.9448,41.3481,41.533,26689.0
2020-04-07 15:00:00,49.37,50.03,49.32,49.32,31128.0,41.4909,42.0456,41.4489,41.4489,31128.0
2020-04-07 15:30:00,49.39,49.91,49.08,49.14,68176.0,41.5077,41.9448,41.2472,41.2976,68176.0
2020-04-08 09:30:00,49.79,49.95,48.89,48.89,13720.0,41.8439,41.9784,41.0875,41.0875,13720.0
2020-04-08 10:00:00,49.04,49.35,48.94,49.25,12147.0,41.2136,41.4741,41.1296,41.3901,12147.0
2020-04-08 10:30:00,49.12,49.61,49.07,49.59,8310.0,41.2808,41.6926,41.2388,41.6758,8310.0
2020-04-08 11:00:00,49.56,50.25,49.44,50.05,9421.0,41.6506,42.2305,41.5498,42.0624,9421.0
2020-04-08 11:30:00,50.01,50.42,49.91,50.07,13988.0,42.0288,42.3734,41.9448,42.0792,13988.0
2020-04-08 12:00:00,50.0,50.23,49.79,50.15,11654.0,42.0204,42.2137,41.8439,42.1465,11654.0
2020-04-08 12:30:00,50.24,50.55,50.08,50.4,13551.0,42.2221,42.4826,42.0876,42.3566,13551.0
2020-04-08 13:00:00,50.38,50.7,50.25,50.44,12831.0,42.3397,42.6087,42.2305,42.3902,12831.0
2020-04-08 13:30:00,50.44,50.51,49.96,50.09,12502.0,42.3902,42.449,41.9868,42.096,12502.0
2020-04-08 14:00:00,50.11,50.67,50.02,50.56,10437.0,42.1128,42.5835,42.0372,42.491,10437.0
2020-04-08 14:30:00,50.5,50.92,50.44,50.92,11978.0,42.4406,42.7936,42.3902,42.7936,11978.0
2020-04-08 15:00:00,50.88,51.12,50.48,50.8,17090.0,42.76,42.9616,42.4238,42.6927,17090.0
2020-04-08 15:30:00,50.82,51.34,50.53,51.03,59432.0,42.7095,43.1465,42.4658,42.886,59432.0
2020-04-09 09:30:00,51.82,52.83,51.09,52.71,16054.0,43.5499,44.3987,42.9364,44.2979,16054.0
2020-04-09 10:00:00,52.77,52.77,51.74,51.74,10664.0,44.3483,44.3483,43.4827,43.4827,10664.0
2020-04-09 10:30:00,51.87,52.32,51.76,52.04,12196.0,43.592,43.9701,43.4995,43.7348,12196.0
2020-04-09 11:00:00,51.9,52.02,51.44,51.84,22549.0,43.6172,43.718,43.2306,43.5667,22549.0
2020-04-09 11:30:00,51.85,52.39,51.84,52.28,15351.0,43.5751,44.029,43.5667,43.9365,15351.0
2020-04-09 12:00:00,52.31,52.84,52.23,52.75,12990.0,43.9617,44.4072,43.8945,44.3315,12990.0
2020-04-09 12:30:00,52.53,52.98,52.53,52.77,13847.0,44.1466,44.5248,44.1466,44.3483,13847.0
2020-04-09 13:00:00,52.77,52.93,52.29,52.34,18392.0,44.3483,44.4828,43.9449,43.9869,18392.0
2020-04-09 13:30:00,52.35,52.43,52.08,52.25,21380.0,43.9954,44.0626,43.7684,43.9113,21380.0
2020-04-09 14:00:00,52.3,52.34,51.85,51.97,29159.0,43.9533,43.9869,43.5751,43.676,29159.0
2020-04-09 14:30:00,51.96,52.08,51.33,51.49,14570.0,43.6676,43.7684,43.1381,43.2726,14570.0
2020-04-09 15:00:00,51.49,52.33,51.33,52.33,23506.0,43.2726,43.9785,43.1381,43.9785,23506.0
2020-04-09 15:30:00,52.4,52.45,52.0,52.1,65981.0,44.0374,44.0794,43.7012,43.7852,65981.0
2020-04-13 09:30:00,51.9,52.63,51.28,51.47,152729.0,43.6172,44.2307,43.0961,43.2558,152729.0
2020-04-13 10:00:00,51.55,52.09,51.26,51.4,19992.0,43.323,43.7768,43.0793,43.197,19992.0
2020-04-13 10:30:00,51.31,51.62,50.7,50.82,110145.0,43.1213,43.3819,42.6087,42.7095,110145.0
2020-04-13 11:00:00,50.69,50.82,50.26,50.79,6496.0,42.6003,42.7095,42.2389,42.6843,6496.0
2020-04-13 11:30:00,50.78,51.01,50.48,50.85,6471.0,42.6759,42.8692,42.4238,42.7347,6471.0
2020-04-13 12:00:00,50.73,51.1,50.73,50.83,27697.0,42.6339,42.9448,42.6339,42.7179,27697.0
2020-04-13 12:30:00,50.81,50.81,50.15,50.23,13845.0,42.7011,42.7011,42.1465,42.2137,13845.0
2020-04-13 13:00:00,50.13,50.46,50.1,50.19,9222.0,42.1296,42.407,42.1044,42.1801,9222.0
2020-04-13 13:30:00,50.17,50.86,50.12,50.83,24474.0,42.1633,42.7431,42.1212,42.7179,24474.0
2020-04-13 14:00:00,50.86,51.22,50.66,50.86,12147.0,42.7431,43.0457,42.5751,42.7431,12147.0
2020-04-13 14:30:00,50.76,50.95,50.56,50.83,16848.0,42.6591,42.8188,42.491,42.7179,16848.0
2020-04-13 15:00:00,50.7,51.01,50.42,50.87,13029.0,42.6087,42.8692,42.3734,42.7515,13029.0
2020-04-13 15:30:00,50.8,51.19,50.77,50.83,42162.0,42.6927,43.0205,42.6675,42.7179,42162.0
2020-04-14 09:30:00,51.81,52.62,51.64,52.55,10416.0,43.5415,44.2223,43.3987,44.1634,10416.0
2020-04-14 10:00:00,52.29,52.42,51.89,51.96,9029.0,43.9449,44.0542,43.6088,43.6676,9029.0
2020-04-14 10:30:00,51.78,51.89,50.72,50.76,51017.0,43.5163,43.6088,42.6255,42.6591,51017.0
2020-04-14 11:00:00,50.74,50.84,49.9,50.0,67073.0,42.6423,42.7263,41.9364,42.0204,67073.0
2020-04-14 11:30:00,49.99,50.28,49.99,49.99,6949.0,42.012,42.2557,42.012,42.012,6949.0
2020-04-14 12:00:00,50.05,50.19,49.81,49.95,50281.0,42.0624,42.1801,41.8607,41.9784,50281.0
2020-04-14 12:30:00,49.98,50.1,49.42,49.48,9060.0,42.0036,42.1044,41.533,41.5834,9060.0
2020-04-14 13:00:00,49.38,49.78,49.38,49.69,38595.0,41.4993,41.8355,41.4993,41.7599,38595.0
2020-04-14 13:30:00,49.71,50.1,49.68,50.08,22264.0,41.7767,42.1044,41.7515,42.0876,22264.0
2020-04-14 14:00:00,50.06,50.31,49.98,50.22,24190.0,42.0708,42.2809,42.0036,42.2053,24190.0
2020-04-14 14:30:00,50.24,50.26,49.84,50.05,20982.0,42.2221,42.2389,41.8859,42.0624,20982.0
2020-04-14 15:00:00,50.03,50.03,49.52,49.84,37276.0,42.0456,42.0456,41.617,41.8859,37276.0
2020-04-14 15:30:00,49.8,50.03,49.7,49.87,86526.0,41.8523,42.0456,41.7683,41.9111,86526.0
2020-04-15 09:30:00,47.94,48.01,46.7,46.9,78507.0,40.2892,40.348,39.247,39.4151,78507.0
2020-04-15 10:00:00,46.89,47.08,46.73,46.83,18662.0,39.4067,39.5664,39.2723,39.3563,18662.0
2020-04-15 10:30:00,46.83,46.85,46.23,46.48,19314.0,39.3563,39.3731,38.8521,39.0622,19314.0
2020-04-15 11:00:00,46.6,46.6,46.21,46.45,8901.0,39.163,39.163,38.8352,39.0369,8901.0
2020-04-15 11:30:00,46.53,46.78,46.42,46.46,8262.0,39.1042,39.3143,39.0117,39.0453,8262.0
2020-04-15 12:00:00,46.45,46.65,46.36,46.54,9109.0,39.0369,39.205,38.9613,39.1126,9109.0
2020-04-15 12:30:00,46.55,47.04,46.55,46.76,38613.0,39.121,39.5328,39.121,39.2975,38613.0
2020-04-15 13:00:00,46.8,47.43,46.79,47.23,11993.0,39.3311,39.8605,39.3227,39.6925,11993.0
2020-04-15 13:30:00,47.24,47.24,47.0,47.02,14739.0,39.7009,39.7009,39.4992,39.516,14739.0
2020-04-15 14:00:00,47.07,47.61,47.07,47.43,12329.0,39.558,40.0118,39.558,39.8605,12329.0
2020-04-15 14:30:00,47.47,47.54,47.36,47.5,14852.0,39.8942,39.953,39.8017,39.9194,14852.0
2020-04-15 15:00:00,47.53,47.72,47.37,47.65,21935.0,39.9446,40.1043,39.8101,40.0454,21935.0
2020-04-15 15:30:00,47.62,48.0,47.59,47.78,91870.0,40.0202,40.3396,39.995,40.1547,91870.0
2020-04-16 09:30:00,47.16,47.64,45.41,45.45,56541.0,39.6336,40.037,38.1629,38.1965,56541.0
2020-04-16 10:00:00,45.38,45.46,44.63,45.09,48972.0,38.1377,38.2049,37.5074,37.894,48972.0
2020-04-16 10:30:00,45.16,45.22,44.91,45.11,44445.0,37.9528,38.0032,37.7427,37.9108,44445.0
2020-04-16 11:00:00,45.11,45.38,45.03,45.15,49470.0,37.9108,38.1377,37.8436,37.9444,49470.0
2020-04-16 11:30:00,45.12,45.23,45.01,45.13,42996.0,37.9192,38.0116,37.8268,37.9276,42996.0
2020-04-16 12:00:00,45.13,45.16,44.82,44.99,51746.0,37.9276,37.9528,37.6671,37.8099,51746.0
2020-04-16 12:30:00,44.94,45.01,44.79,44.99,41232.0,37.7679,37.8268,37.6419,37.8099,41232.0
2020-04-16 13:00:00,45.0,45.04,44.73,44.86,44018.0,37.8184,37.852,37.5914,37.7007,44018.0
2020-04-16 13:30:00,44.87,44.95,44.61,44.7,37661.0,37.7091,37.7763,37.4906,37.5662,37661.0
2020-04-16 14:00:00,44.68,44.9,44.62,44.71,40429.0,37.5494,37.7343,37.499,37.5746,40429.0
2020-04-16 14:30:00,44.69,44.78,44.42,44.42,32883.0,37.5578,37.6335,37.3309,37.3309,32883.0
2020-04-16 15:00:00,44.43,44.74,44.42,44.68,61443.0,37.3393,37.5998,37.3309,37.5494,61443.0
2020-04-16 15:30:00,44.69,45.09,44.64,44.92,140734.0,37.5578,37.894,37.5158,37.7511,140734.0
2020-04-17 09:30:00,46.69,48.53,46.51,48.39,182748.0,39.2386,40.785,39.0874,40.6673,182748.0
2020-04-17 10:00:00,48.39,48.42,47.76,47.89,54235.0,40.6673,40.6925,40.1379,40.2471,54235.0
2020-04-17 10:30:00,47.8,47.92,47.46,47.69,28785.0,40.1715,40.2723,39.8858,40.0791,28785.0
2020-04-17 11:00:00,47.69,48.06,47.62,47.99,29633.0,40.0791,40.39,40.0202,40.3312,29633.0
2020-04-17 11:30:00,48.0,48.77,47.9,48.77,21785.0,40.3396,40.9867,40.2555,40.9867,21785.0
2020-04-17 12:00:00,48.76,49.05,48.65,48.97,33523.0,40.9783,41.222,40.8858,41.1548,33523.0
2020-04-17 12:30:00,49.02,49.24,48.95,49.08,24874.0,41.1968,41.3817,41.138,41.2472,24874.0
2020-04-17 13:00:00,49.05,49.1,48.92,49.01,24245.0,41.222,41.264,41.1128,41.1884,24245.0
2020-04-17 13:30:00,48.97,48.99,48.44,48.5,18134.0,41.1548,41.1716,40.7094,40.7598,18134.0
2020-04-17 14:00:00,48.49,48.59,48.43,48.46,25844.0,40.7514,40.8354,40.701,40.7262,25844.0
2020-04-17 14:30:00,48.49,48.79,48.46,48.74,34995.0,40.7514,41.0035,40.7262,40.9615,34995.0
2020-04-17 15:00:00,48.72,49.24,48.72,49.19,45531.0,40.9447,41.3817,40.9447,41.3397,45531.0
2020-04-17 15:30:00,49.19,49.6,49.02,49.49,150987.0,41.3397,41.6842,41.1968,41.5918,150987.0
2020-04-20 09:30:00,47.92,48.33,46.41,47.07,89349.0,40.2723,40.6169,39.0033,39.558,89349.0
2020-04-20 10:00:00,47.07,47.63,46.76,47.05,50191.0,39.558,40.0286,39.2975,39.5412,50191.0
2020-04-20 10:30:00,47.08,48.26,47.07,48.2,38497.0,39.5664,40.5581,39.558,40.5077,38497.0
2020-04-20 11:00:00,48.16,48.2,47.8,47.97,30048.0,40.474,40.5077,40.1715,40.3144,30048.0
2020-04-20 11:30:00,47.96,48.79,47.82,48.77,46307.0,40.306,41.0035,40.1883,40.9867,46307.0
2020-04-20 12:00:00,48.77,48.79,48.35,48.56,38000.0,40.9867,41.0035,40.6337,40.8102,38000.0
2020-04-20 12:30:00,48.58,48.95,48.53,48.6,30596.0,40.827,41.138,40.785,40.8438,30596.0
2020-04-20 13:00:00,48.54,48.69,48.21,48.3,26852.0,40.7934,40.9195,40.5161,40.5917,26852.0
2020-04-20 13:30:00,48.29,48.65,48.19,48.46,48975.0,40.5833,40.8858,40.4993,40.7262,48975.0
2020-04-20 14:00:00,48.46,48.58,48.12,48.21,50215.0,40.7262,40.827,40.4404,40.5161,50215.0
2020-04-20 14:30:00,48.17,48.57,48.1,48.1,64089.0,40.4824,40.8186,40.4236,40.4236,64089.0
2020-04-20 15:00:00,48.11,48.8,48.06,48.78,86026.0,40.432,41.0119,40.39,40.9951,86026.0
2020-04-20 15:30:00,48.78,49.3,48.66,49.16,283389.0,40.9951,41.4321,40.8942,41.3145,283389.0
2020-04-21 09:30:00,47.63,48.75,46.76,47.43,19061.0,40.0286,40.9699,39.2975,39.8605,19061.0
2020-04-21 10:00:00,47.55,47.65,47.02,47.57,18354.0,39.9614,40.0454,39.516,39.9782,18354.0
2020-04-21 10:30:00,47.63,47.72,47.36,47.72,12981.0,40.0286,40.1043,39.8017,40.1043,12981.0
2020-04-21 11:00:00,47.62,47.69,47.24,47.26,12256.0,40.0202,40.0791,39.7009,39.7177,12256.0
2020-04-21 11:30:00,47.34,47.56,46.93,47.56,35745.0,39.7849,39.9698,39.4403,39.9698,35745.0
2020-04-21 12:00:00,47.55,47.69,47.45,47.5,17711.0,39.9614,40.0791,39.8774,39.9194,17711.0
2020-04-21 12:30:00,47.49,47.59,47.25,47.5,13881.0,39.911,39.995,39.7093,39.9194,13881.0
2020-04-21 13:00:00,47.51,47.83,47.51,47.82,13799.0,39.9278,40.1967,39.9278,40.1883,13799.0
2020-04-21 13:30:00,47.79,47.92,47.63,47.69,18253.0,40.1631,40.2723,40.0286,40.0791,18253.0
2020-04-21 14:00:00,47.59,48.03,47.59,47.91,14851.0,39.995,40.3648,39.995,40.2639,14851.0
2020-04-21 14:30:00,47.91,47.92,47.55,47.67,12841.0,40.2639,40.2723,39.9614,40.0622,12841.0
2020-04-21 15:00:00,47.67,48.03,47.59,47.87,40684.0,40.0622,40.3648,39.995,40.2303,40684.0
2020-04-21 15:30:00,47.83,48.08,47.35,47.69,79940.0,40.1967,40.4068,39.7933,40.0791,79940.0
2020-04-22 09:30:00,49.08,49.28,47.87,47.95,19239.0,41.2472,41.4153,40.2303,40.2976,19239.0
2020-04-22 10:00:00,47.9,48.47,47.77,48.33,17549.0,40.2555,40.7346,40.1463,40.6169,17549.0
2020-04-22 10:30:00,48.46,48.73,48.04,48.07,11346.0,40.7262,40.9531,40.3732,40.3984,11346.0
2020-04-22 11:00:00,48.14,48.38,48.06,48.2,12070.0,40.4572,40.6589,40.39,40.5077,12070.0
2020-04-22 11:30:00,48.33,48.5,48.28,48.42,5631.0,40.6169,40.7598,40.5749,40.6925,5631.0
2020-04-22 12:00:00,48.48,48.59,48.35,48.59,9290.0,40.743,40.8354,40.6337,40.8354,9290.0
2020-04-22 12:30:00,48.7,48.7,48.35,48.37,8261.0,40.9279,40.9279,40.6337,40.6505,8261.0
2020-04-22 13:00:00,48.32,48.42,48.13,48.42,6593.0,40.6085,40.6925,40.4488,40.6925,6593.0
2020-04-22 13:30:00,48.47,48.5,48.29,48.36,10002.0,40.7346,40.7598,40.5833,40.6421,10002.0
2020-04-22 14:00:00,48.37,48.53,48.29,48.35,7429.0,40.6505,40.785,40.5833,40.6337,7429.0
2020-04-22 14:30:00,48.35,48.59,48.35,48.45,8322.0,40.6337,40.8354,40.6337,40.7178,8322.0
2020-04-22 15:00:00,48.43,48.7,48.32,48.53,16940.0,40.701,40.9279,40.6085,40.785,16940.0
2020-04-22 15:30:00,48.55,48.84,48.31,48.33,43750.0,40.8018,41.0455,40.6001,40.6169,43750.0
2020-04-23 09:30:00,48.87,48.88,48.26,48.29,76708.0,41.0707,41.0791,40.5581,40.5833,76708.0
2020-04-23 10:00:00,48.34,48.96,48.13,48.76,43207.0,40.6253,41.1464,40.4488,40.9783,43207.0
2020-04-23 10:30:00,48.76,49.59,48.72,48.95,121729.0,40.9783,41.6758,40.9447,41.138,121729.0
2020-04-23 11:00:00,48.9,49.04,48.8,48.97,28503.0,41.0959,41.2136,41.0119,41.1548,28503.0
2020-04-23 11:30:00,48.97,49.05,48.45,48.87,28128.0,41.1548,41.222,40.7178,41.0707,28128.0
2020-04-23 12:00:00,48.82,49.12,48.81,49.03,18667.0,41.0287,41.2808,41.0203,41.2052,18667.0
2020-04-23 12:30:00,49.02,49.37,48.49,48.91,71343.0,41.1968,41.4909,40.7514,41.1043,71343.0
2020-04-23 13:00:00,48.95,49.08,48.61,48.75,29858.0,41.138,41.2472,40.8522,40.9699,29858.0
2020-04-23 13:30:00,48.74,48.82,48.5,48.63,22701.0,40.9615,41.0287,40.7598,40.869,22701.0
2020-04-23 14:00:00,48.63,48.99,48.5,48.94,19962.0,40.869,41.1716,40.7598,41.1296,19962.0
2020-04-23 14:30:00,48.97,49.27,48.86,49.18,15673.0,41.1548,41.4069,41.0623,41.3313,15673.0
2020-04-23 15:00:00,49.18,49.29,48.89,49.17,24913.0,41.3313,41.4237,41.0875,41.3229,24913.0
2020-04-23 15:30:00,49.11,49.46,48.83,48.89,114659.0,41.2724,41.5666,41.0371,41.0875,114659.0
2020-04-24 09:30:00,49.69,49.95,48.55,48.66,19321.0,41.7599,41.9784,40.8018,40.8942,19321.0
2020-04-24 10:00:00,48.64,49.16,48.59,49.07,19663.0,40.8774,41.3145,40.8354,41.2388,19663.0
2020-04-24 10:30:00,49.07,49.57,49.01,49.19,22782.0,41.2388,41.659,41.1884,41.3397,22782.0
2020-04-24 11:00:00,49.18,49.35,48.95,48.99,28468.0,41.3313,41.4741,41.138,41.1716,28468.0
2020-04-24 11:30:00,48.99,49.06,48.71,48.81,18801.0,41.1716,41.2304,40.9363,41.0203,18801.0
2020-04-24 12:00:00,48.78,48.95,48.69,48.75,14026.0,40.9951,41.138,40.9195,40.9699,14026.0
2020-04-24 12:30:00,48.72,49.26,48.68,49.13,20334.0,40.9447,41.3985,40.9111,41.2892,20334.0
2020-04-24 13:00:00,49.18,49.4,49.04,49.4,11377.0,41.3313,41.5161,41.2136,41.5161,11377.0
2020-04-24 13:30:00,49.4,49.78,49.4,49.78,13021.0,41.5161,41.8355,41.5161,41.8355,13021.0
2020-04-24 14:00:00,49.78,49.92,49.57,49.74,34326.0,41.8355,41.9532,41.659,41.8019,34326.0
2020-04-24 14:30:00,49.77,49.95,49.7,49.87,19198.0,41.8271,41.9784,41.7683,41.9111,19198.0
2020-04-24 15:00:00,49.81,50.19,49.78,50.12,32799.0,41.8607,42.1801,41.8355,42.1212,32799.0
2020-04-24 15:30:00,50.07,50.09,49.67,49.78,58714.0,42.0792,42.096,41.7431,41.8355,58714.0
2020-04-27 09:30:00,49.93,50.33,49.33,50.24,8807.0,41.9616,42.2977,41.4573,42.2221,8807.0
2020-04-27 10:00:00,50.27,50.89,50.24,50.52,2785.0,42.2473,42.7684,42.2221,42.4574,2785.0
2020-04-27 10:30:00,50.56,50.69,50.38,50.59,2938.0,42.491,42.6003,42.3397,42.5162,2938.0
2020-04-27 11:00:00,50.55,50.72,50.42,50.48,36559.0,42.4826,42.6255,42.3734,42.4238,36559.0
2020-04-27 11:30:00,50.48,51.05,50.28,51.03,36234.0,42.4238,42.9028,42.2557,42.886,36234.0
2020-04-27 12:00:00,51.11,51.12,50.63,50.65,17013.0,42.9532,42.9616,42.5498,42.5667,17013.0
2020-04-27 12:30:00,50.7,50.76,50.61,50.74,51197.0,42.6087,42.6591,42.533,42.6423,51197.0
2020-04-27 13:00:00,50.73,50.75,50.51,50.63,6400.0,42.6339,42.6507,42.449,42.5498,6400.0
2020-04-27 13:30:00,50.54,50.76,50.37,50.73,12573.0,42.4742,42.6591,42.3313,42.6339,12573.0
2020-04-27 14:00:00,50.76,51.05,50.75,51.0,14043.0,42.6591,42.9028,42.6507,42.8608,14043.0
2020-04-27 14:30:00,50.97,51.26,50.95,51.26,12244.0,42.8356,43.0793,42.8188,43.0793,12244.0
2020-04-27 15:00:00,51.25,51.38,50.96,51.26,46155.0,43.0709,43.1802,42.8272,43.0793,46155.0
2020-04-27 15:30:00,51.28,51.3,50.74,50.75,99684.0,43.0961,43.1129,42.6423,42.6507,99684.0
2020-04-28 09:30:00,52.0,52.75,51.23,52.27,21400.0,43.7012,44.3315,43.0541,43.9281,21400.0
2020-04-28 10:00:00,52.2,52.77,51.96,52.54,13297.0,43.8693,44.3483,43.6676,44.155,13297.0
2020-04-28 10:30:00,52.51,52.57,51.53,51.53,14536.0,44.1298,44.1802,43.3062,43.3062,14536.0
2020-04-28 11:00:00,51.64,52.19,51.59,52.09,11217.0,43.3987,43.8609,43.3566,43.7768,11217.0
2020-04-28 11:30:00,52.07,52.13,51.81,52.06,15000.0,43.76,43.8105,43.5415,43.7516,15000.0
2020-04-28 12:00:00,52.09,52.25,51.84,51.92,9854.0,43.7768,43.9113,43.5667,43.634,9854.0
2020-04-28 12:30:00,51.87,52.14,51.72,52.1,8580.0,43.592,43.8189,43.4659,43.7852,8580.0
2020-04-28 13:00:00,52.14,52.28,52.04,52.19,17963.0,43.8189,43.9365,43.7348,43.8609,17963.0
2020-04-28 13:30:00,52.16,52.43,52.12,52.27,9090.0,43.8357,44.0626,43.8021,43.9281,9090.0
2020-04-28 14:00:00,52.24,52.64,52.24,52.55,14555.0,43.9029,44.2391,43.9029,44.1634,14555.0
2020-04-28 14:30:00,52.55,52.6,52.22,52.22,12680.0,44.1634,44.2055,43.8861,43.8861,12680.0
2020-04-28 15:00:00,52.25,52.48,52.2,52.33,18703.0,43.9113,44.1046,43.8693,43.9785,18703.0
2020-04-28 15:30:00,52.28,52.35,51.66,51.68,108244.0,43.9365,43.9954,43.4155,43.4323,108244.0
2020-04-29 09:30:00,52.92,53.6,52.82,52.99,19009.0,44.4744,45.0459,44.3903,44.5332,19009.0
2020-04-29 10:00:00,52.91,53.14,52.8,53.14,11208.0,44.466,44.6593,44.3735,44.6593,11208.0
2020-04-29 10:30:00,53.19,53.43,53.19,53.37,12551.0,44.7013,44.903,44.7013,44.8526,12551.0
2020-04-29 11:00:00,53.3,53.53,53.05,53.47,16885.0,44.7937,44.987,44.5836,44.9366,16885.0
2020-04-29 11:30:00,53.46,53.68,53.29,53.65,18351.0,44.9282,45.1131,44.7853,45.0879,18351.0
2020-04-29 12:00:00,53.66,53.83,53.56,53.57,5882.0,45.0963,45.2392,45.0122,45.0206,5882.0
2020-04-29 12:30:00,53.59,54.05,53.59,54.02,7328.0,45.0375,45.424,45.0375,45.3988,7328.0
2020-04-29 13:00:00,54.06,54.33,53.97,54.25,17198.0,45.4324,45.6594,45.3568,45.5921,17198.0
2020-04-29 13:30:00,54.2,54.25,53.7,53.7,8976.0,45.5501,45.5921,45.1299,45.1299,8976.0
2020-04-29 14:00:00,53.77,54.12,53.59,53.87,24319.0,45.1887,45.4829,45.0375,45.2728,24319.0
2020-04-29 14:30:00,53.89,54.03,53.79,54.01,17225.0,45.2896,45.4072,45.2055,45.3904,17225.0
2020-04-29 15:00:00,53.96,54.05,53.88,54.02,38363.0,45.3484,45.424,45.2812,45.3988,38363.0
2020-04-29 15:30:00,54.02,54.09,53.63,53.95,96774.0,45.3988,45.4577,45.0711,45.34,96774.0
2020-04-30 09:30:00,53.19,53.19,52.19,52.56,16019.0,44.7013,44.7013,43.8609,44.1718,16019.0
2020-04-30 10:00:00,52.64,52.92,52.47,52.54,7703.0,44.2391,44.4744,44.0962,44.155,7703.0
2020-04-30 10:30:00,52.5,52.83,52.5,52.71,19278.0,44.1214,44.3987,44.1214,44.2979,19278.0
2020-04-30 11:00:00,52.66,52.71,52.5,52.65,27013.0,44.2559,44.2979,44.1214,44.2475,27013.0
2020-04-30 11:30:00,52.58,53.19,52.57,52.92,28058.0,44.1886,44.7013,44.1802,44.4744,28058.0
2020-04-30 12:00:00,52.91,53.08,52.55,52.56,62306.0,44.466,44.6088,44.1634,44.1718,62306.0
2020-04-30 12:30:00,52.57,53.28,52.49,53.14,19644.0,44.1802,44.7769,44.113,44.6593,19644.0
2020-04-30 13:00:00,53.03,53.25,52.93,53.11,25861.0,44.5668,44.7517,44.4828,44.6341,25861.0
2020-04-30 13:30:00,53.09,53.22,53.03,53.11,39162.0,44.6173,44.7265,44.5668,44.6341,39162.0
2020-04-30 14:00:00,53.11,53.3,53.09,53.25,21457.0,44.6341,44.7937,44.6173,44.7517,21457.0
2020-04-30 14:30:00,53.27,53.45,53.12,53.24,25157.0,44.7685,44.9198,44.6425,44.7433,25157.0
2020-04-30 15:00:00,53.28,53.51,53.21,53.36,21322.0,44.7769,44.9702,44.7181,44.8442,21322.0
2020-04-30 15:30:00,53.4,53.49,52.79,52.84,78104.0,44.8778,44.9534,44.3651,44.4072,78104.0
2020-05-01 09:30:00,51.63,51.78,50.77,50.89,15354.0,43.3903,43.5163,42.6675,42.7684,15354.0
2020-05-01 10:00:00,50.89,51.21,50.67,50.7,26239.0,42.7684,43.0373,42.5835,42.6087,26239.0
2020-05-01 10:30:00,50.74,50.9,50.47,50.76,21515.0,42.6423,42.7768,42.4154,42.6591,21515.0
2020-05-01 11:00:00,50.75,50.75,50.25,50.37,17386.0,42.6507,42.6507,42.2305,42.3313,17386.0
2020-05-01 11:30:00,50.4,50.42,49.91,50.06,20177.0,42.3566,42.3734,41.9448,42.0708,20177.0
2020-05-01 12:00:00,50.03,50.07,49.88,49.97,7927.0,42.0456,42.0792,41.9195,41.9952,7927.0
2020-05-01 12:30:00,49.93,50.11,49.85,50.02,12510.0,41.9616,42.1128,41.8943,42.0372,12510.0
2020-05-01 13:00:00,50.03,50.06,49.71,49.89,23899.0,42.0456,42.0708,41.7767,41.9279,23899.0
2020-05-01 13:30:00,50.0,50.2,49.89,49.91,15901.0,42.0204,42.1885,41.9279,41.9448,15901.0
2020-05-01 14:00:00,49.93,50.38,49.82,50.35,19759.0,41.9616,42.3397,41.8691,42.3145,19759.0
2020-05-01 14:30:00,50.29,50.36,49.8,50.12,15810.0,42.2641,42.3229,41.8523,42.1212,15810.0
2020-05-01 15:00:00,50.1,50.2,49.92,50.05,23581.0,42.1044,42.1885,41.9532,42.0624,23581.0
2020-05-01 15:30:00,50.05,50.29,49.87,50.24,68525.0,42.0624,42.2641,41.9111,42.2221,68525.0
2020-05-04 09:30:00,49.91,49.91,48.77,49.02,43076.0,41.9448,41.9448,40.9867,41.1968,43076.0
2020-05-04 10:00:00,49.08,49.11,48.54,49.05,29162.0,41.2472,41.2724,40.7934,41.222,29162.0
2020-05-04 10:30:00,48.97,49.09,48.85,48.85,14111.0,41.1548,41.2556,41.0539,41.0539,14111.0
2020-05-04 11:00:00,48.81,48.83,48.44,48.52,13393.0,41.0203,41.0371,40.7094,40.7766,13393.0
2020-05-04 11:30:00,48.46,48.67,48.43,48.46,10413.0,40.7262,40.9027,40.701,40.7262,10413.0
2020-05-04 12:00:00,48.45,48.9,48.44,48.9,16052.0,40.7178,41.0959,40.7094,41.0959,16052.0
2020-05-04 12:30:00,48.95,48.96,48.76,48.78,16463.0,41.138,41.1464,40.9783,40.9951,16463.0
2020-05-04 13:00:00,48.78,48.89,48.55,48.68,19895.0,40.9951,41.0875,40.8018,40.9111,19895.0
2020-05-04 13:30:00,48.67,49.04,48.58,48.94,27987.0,40.9027,41.2136,40.827,41.1296,27987.0
2020-05-04 14:00:00,48.92,49.17,48.85,49.03,31212.0,41.1128,41.3229,41.0539,41.2052,31212.0
2020-05-04 14:30:00,49.04,49.3,48.94,49.25,40761.0,41.2136,41.4321,41.1296,41.3901,40761.0
2020-05-04 15:00:00,49.24,49.44,49.22,49.38,27089.0,41.3817,41.5498,41.3649,41.4993,27089.0
2020-05-04 15:30:00,49.38,49.83,49.33,49.66,115139.0,41.4993,41.8775,41.4573,41.7347,115139.0
2020-05-05 09:30:00,51.01,53.96,51.01,52.45,139086.0,42.8692,45.3484,42.8692,44.0794,139086.0
2020-05-05 10:00:00,52.38,52.55,51.94,52.21,68316.0,44.0206,44.1634,43.6508,43.8777,68316.0
2020-05-05 10:30:00,52.15,52.78,51.74,51.8,76906.0,43.8273,44.3567,43.4827,43.5331,76906.0
2020-05-05 11:00:00,51.8,52.2,51.42,51.73,56585.0,43.5331,43.8693,43.2138,43.4743,56585.0
2020-05-05 11:30:00,51.7,52.13,51.62,51.9,29347.0,43.4491,43.8105,43.3819,43.6172,29347.0
2020-05-05 12:00:00,51.91,52.01,50.97,51.09,38771.0,43.6256,43.7096,42.8356,42.9364,38771.0
2020-05-05 12:30:00,51.09,51.29,50.25,50.25,53171.0,42.9364,43.1045,42.2305,42.2305,53171.0
2020-05-05 13:00:00,50.23,50.25,49.26,49.38,55614.0,42.2137,42.2305,41.3985,41.4993,55614.0
2020-05-05 13:30:00,49.41,50.46,49.38,50.2,36244.0,41.5246,42.407,41.4993,42.1885,36244.0
2020-05-05 14:00:00,50.24,50.24,49.66,49.66,35263.0,42.2221,42.2221,41.7347,41.7347,35263.0
2020-05-05 14:30:00,49.62,50.11,49.34,49.53,30576.0,41.701,42.1128,41.4657,41.6254,30576.0
2020-05-05 15:00:00,49.59,49.59,48.8,48.8,45698.0,41.6758,41.6758,41.0119,41.0119,45698.0
2020-05-05 15:30:00,48.8,49.39,48.74,49.08,120005.0,41.0119,41.5077,40.9615,41.2472,120005.0
2020-05-06 09:30:00,49.79,49.79,47.97,48.16,16492.0,41.8439,41.8439,40.3144,40.474,16492.0
2020-05-06 10:00:00,48.14,49.05,48.0,49.0,24796.0,40.4572,41.222,40.3396,41.18,24796.0
2020-05-06 10:30:00,48.99,49.27,48.85,49.2,17549.0,41.1716,41.4069,41.0539,41.3481,17549.0
2020-05-06 11:00:00,49.23,49.3,48.72,48.78,34100.0,41.3733,41.4321,40.9447,40.9951,34100.0
2020-05-06 11:30:00,48.73,48.99,48.57,48.63,22240.0,40.9531,41.1716,40.8186,40.869,22240.0
2020-05-06 12:00:00,48.64,48.98,48.52,48.93,17006.0,40.8774,41.1632,40.7766,41.1212,17006.0
2020-05-06 12:30:00,49.0,49.37,48.98,49.34,10605.0,41.18,41.4909,41.1632,41.4657,10605.0
2020-05-06 13:00:00,49.34,49.37,49.1,49.15,34792.0,41.4657,41.4909,41.264,41.306,34792.0
2020-05-06 13:30:00,49.08,49.1,48.99,49.05,9650.0,41.2472,41.264,41.1716,41.222,9650.0
2020-05-06 14:00:00,49.02,49.06,48.79,48.84,20037.0,41.1968,41.2304,41.0035,41.0455,20037.0
2020-05-06 14:30:00,48.79,49.08,48.77,48.93,13648.0,41.0035,41.2472,40.9867,41.1212,13648.0
2020-05-06 15:00:00,48.94,48.94,48.62,48.71,26047.0,41.1296,41.1296,40.8606,40.9363,26047.0
2020-05-06 15:30:00,48.69,48.75,48.44,48.5,63283.0,40.9195,40.9699,40.7094,40.7598,63283.0
2020-05-07 09:30:00,49.34,50.19,49.08,49.97,11365.0,41.4657,42.1801,41.2472,41.9952,11365.0
2020-05-07 10:00:00,49.95,49.95,49.55,49.93,11186.0,41.9784,41.9784,41.6422,41.9616,11186.0
2020-05-07 10:30:00,49.94,50.02,49.67,49.77,10498.0,41.97,42.0372,41.7431,41.8271,10498.0
2020-05-07 11:00:00,49.76,49.94,49.6,49.8,12603.0,41.8187,41.97,41.6842,41.8523,12603.0
2020-05-07 11:30:00,49.77,50.08,49.7,50.06,6523.0,41.8271,42.0876,41.7683,42.0708,6523.0
2020-05-07 12:00:00,50.1,50.16,49.62,49.73,18365.0,42.1044,42.1549,41.701,41.7935,18365.0
2020-05-07 12:30:00,49.74,49.76,49.31,49.45,10003.0,41.8019,41.8187,41.4405,41.5582,10003.0
2020-05-07 13:00:00,49.46,49.94,49.46,49.88,33193.0,41.5666,41.97,41.5666,41.9195,33193.0
2020-05-07 13:30:00,49.89,49.92,49.66,49.75,8936.0,41.9279,41.9532,41.7347,41.8103,8936.0
2020-05-07 14:00:00,49.71,49.78,49.61,49.69,7644.0,41.7767,41.8355,41.6926,41.7599,7644.0
2020-05-07 14:30:00,49.67,49.73,49.49,49.58,6984.0,41.7431,41.7935,41.5918,41.6674,6984.0
2020-05-07 15:00:00,49.66,49.66,49.31,49.45,8480.0,41.7347,41.7347,41.4405,41.5582,8480.0
2020-05-07 15:30:00,49.47,49.62,49.32,49.49,39709.0,41.575,41.701,41.4489,41.5918,39709.0
2020-05-08 09:30:00,50.27,51.21,50.27,51.2,31892.0,42.2473,43.0373,42.2473,43.0289,31892.0
2020-05-08 10:00:00,51.15,51.58,51.09,51.18,10051.0,42.9869,43.3482,42.9364,43.0121,10051.0
2020-05-08 10:30:00,51.12,51.18,50.76,50.94,9860.0,42.9616,43.0121,42.6591,42.8104,9860.0
2020-05-08 11:00:00,50.89,51.51,50.88,51.51,8088.0,42.7684,43.2894,42.76,43.2894,8088.0
2020-05-08 11:30:00,51.56,51.59,51.06,51.14,25122.0,43.3314,43.3566,42.9112,42.9785,25122.0
2020-05-08 12:00:00,51.17,51.3,51.09,51.28,16131.0,43.0037,43.1129,42.9364,43.0961,16131.0
2020-05-08 12:30:00,51.3,51.36,51.2,51.21,8357.0,43.1129,43.1633,43.0289,43.0373,8357.0
2020-05-08 13:00:00,51.21,51.21,50.87,50.92,16598.0,43.0373,43.0373,42.7515,42.7936,16598.0
2020-05-08 13:30:00,50.92,50.94,50.57,50.76,28648.0,42.7936,42.8104,42.4994,42.6591,28648.0
2020-05-08 14:00:00,50.8,50.88,50.68,50.8,9666.0,42.6927,42.76,42.5919,42.6927,9666.0
2020-05-08 14:30:00,50.82,50.93,50.72,50.9,14447.0,42.7095,42.802,42.6255,42.7768,14447.0
2020-05-08 15:00:00,50.93,51.19,50.93,51.15,20456.0,42.802,43.0205,42.802,42.9869,20456.0
2020-05-08 15:30:00,51.13,51.23,51.03,51.13,57282.0,42.9701,43.0541,42.886,42.9701,57282.0
2020-05-11 09:30:00,50.15,50.62,49.22,49.28,23402.0,42.1465,42.5414,41.3649,41.4153,23402.0
2020-05-11 10:00:00,49.3,49.34,49.02,49.22,12245.0,41.4321,41.4657,41.1968,41.3649,12245.0
2020-05-11 10:30:00,49.19,49.45,49.18,49.28,10235.0,41.3397,41.5582,41.3313,41.4153,10235.0
2020-05-11 11:00:00,49.39,49.57,49.31,49.38,8774.0,41.5077,41.659,41.4405,41.4993,8774.0
2020-05-11 11:30:00,49.42,49.72,49.42,49.68,8805.0,41.533,41.7851,41.533,41.7515,8805.0
2020-05-11 12:00:00,49.67,49.95,49.6,49.95,7128.0,41.7431,41.9784,41.6842,41.9784,7128.0
2020-05-11 12:30:00,49.94,50.15,49.91,50.05,8208.0,41.97,42.1465,41.9448,42.0624,8208.0
2020-05-11 13:00:00,50.05,50.19,49.98,50.14,9714.0,42.0624,42.1801,42.0036,42.138,9714.0
2020-05-11 13:30:00,50.18,50.22,50.07,50.18,12814.0,42.1717,42.2053,42.0792,42.1717,12814.0
2020-05-11 14:00:00,50.19,50.27,50.09,50.16,16639.0,42.1801,42.2473,42.096,42.1549,16639.0
2020-05-11 14:30:00,50.13,50.58,50.12,50.58,19894.0,42.1296,42.5078,42.1212,42.5078,19894.0
2020-05-11 15:00:00,50.56,50.8,50.56,50.76,25624.0,42.491,42.6927,42.491,42.6591,25624.0
2020-05-11 15:30:00,50.73,50.77,50.37,50.38,119416.0,42.6339,42.6675,42.3313,42.3397,119416.0
2020-05-12 09:30:00,50.42,50.85,50.1,50.28,4458.0,42.3734,42.7347,42.1044,42.2557,4458.0
2020-05-12 10:00:00,50.35,50.5,49.96,49.96,8317.0,42.3145,42.4406,41.9868,41.9868,8317.0
2020-05-12 10:30:00,49.91,50.03,49.46,49.58,7402.0,41.9448,42.0456,41.5666,41.6674,7402.0
2020-05-12 11:00:00,49.56,49.66,49.44,49.44,13217.0,41.6506,41.7347,41.5498,41.5498,13217.0
2020-05-12 11:30:00,49.49,49.49,49.03,49.1,27446.0,41.5918,41.5918,41.2052,41.264,27446.0
2020-05-12 12:00:00,49.14,49.22,48.91,48.91,10292.0,41.2976,41.3649,41.1043,41.1043,10292.0
2020-05-12 12:30:00,48.89,49.27,48.88,48.95,15860.0,41.0875,41.4069,41.0791,41.138,15860.0
2020-05-12 13:00:00,48.96,48.98,48.43,48.46,11830.0,41.1464,41.1632,40.701,40.7262,11830.0
2020-05-12 13:30:00,48.46,48.55,48.37,48.42,11685.0,40.7262,40.8018,40.6505,40.6925,11685.0
2020-05-12 14:00:00,48.46,48.49,48.01,48.06,21433.0,40.7262,40.7514,40.348,40.39,21433.0
2020-05-12 14:30:00,48.02,48.19,47.94,48.11,23342.0,40.3564,40.4993,40.2892,40.432,23342.0
2020-05-12 15:00:00,48.11,48.24,47.83,47.84,27845.0,40.432,40.5413,40.1967,40.2051,27845.0
2020-05-12 15:30:00,47.86,48.03,47.62,47.65,152815.0,40.2219,40.3648,40.0202,40.0454,152815.0
2020-05-13 09:30:00,47.17,47.54,46.73,47.06,39594.0,39.642,39.953,39.2723,39.5496,39594.0
2020-05-13 10:00:00,47.14,47.4,46.75,46.94,11124.0,39.6168,39.8353,39.2891,39.4487,11124.0
2020-05-13 10:30:00,47.03,47.22,46.34,46.34,13950.0,39.5244,39.6841,38.9445,38.9445,13950.0
2020-05-13 11:00:00,46.41,46.51,46.1,46.17,16477.0,39.0033,39.0874,38.7428,38.8016,16477.0
2020-05-13 11:30:00,46.18,46.26,45.62,45.65,16498.0,38.81,38.8773,38.3394,38.3646,16498.0
2020-05-13 12:00:00,45.61,45.87,45.5,45.79,22145.0,38.331,38.5495,38.2386,38.4823,22145.0
2020-05-13 12:30:00,45.82,46.16,45.79,46.04,20614.0,38.5075,38.7932,38.4823,38.6924,20614.0
2020-05-13 13:00:00,46.06,46.29,45.95,46.13,22066.0,38.7092,38.9025,38.6167,38.768,22066.0
2020-05-13 13:30:00,46.11,46.11,45.6,45.67,23581.0,38.7512,38.7512,38.3226,38.3814,23581.0
2020-05-13 14:00:00,45.64,45.78,45.45,45.53,21000.0,38.3562,38.4739,38.1965,38.2638,21000.0
2020-05-13 14:30:00,45.56,45.6,45.29,45.49,25393.0,38.289,38.3226,38.0621,38.2302,25393.0
2020-05-13 15:00:00,45.51,45.69,45.32,45.44,20078.0,38.247,38.3982,38.0873,38.1881,20078.0
2020-05-13 15:30:00,45.42,45.61,45.16,45.51,109805.0,38.1713,38.331,37.9528,38.247,109805.0
2020-05-14 09:30:00,44.66,44.66,43.01,43.13,25206.0,37.6641,37.6641,36.2725,36.3737,25206.0
2020-05-14 10:00:00,43.02,43.58,42.84,43.53,39442.0,36.281,36.7533,36.1292,36.7111,39442.0
2020-05-14 10:30:00,43.54,45.3,43.5,45.12,58186.0,36.7195,38.2038,36.6858,38.052,58186.0
2020-05-14 11:00:00,45.21,45.42,44.61,44.62,20592.0,38.1279,38.305,37.6219,37.6303,20592.0
2020-05-14 11:30:00,44.58,44.71,44.05,44.24,23628.0,37.5966,37.7062,37.1496,37.3099,23628.0
2020-05-14 12:00:00,44.21,44.93,44.13,44.81,12600.0,37.2846,37.8918,37.2171,37.7906,12600.0
2020-05-14 12:30:00,44.88,45.04,44.64,45.02,3900.0,37.8496,37.9846,37.6472,37.9677,3900.0
2020-05-14 13:00:00,44.9,45.37,44.88,45.31,9026.0,37.8665,38.2629,37.8496,38.2123,9026.0
2020-05-14 13:30:00,45.35,45.35,44.83,44.83,6250.0,38.246,38.246,37.8074,37.8074,6250.0
2020-05-14 14:00:00,44.73,44.8,44.66,44.72,12573.0,37.7231,37.7821,37.6641,37.7147,12573.0
2020-05-14 14:30:00,44.73,44.84,44.52,44.77,8471.0,37.7231,37.8159,37.546,37.7568,8471.0
2020-05-14 15:00:00,44.76,45.31,44.74,45.23,11856.0,37.7484,38.2123,37.7315,38.1448,11856.0
2020-05-14 15:30:00,45.31,45.77,45.11,45.66,49119.0,38.2123,38.6002,38.0436,38.5074,49119.0
2020-05-15 09:30:00,45.38,46.04,44.78,45.9,28964.0,38.2713,38.8279,37.7653,38.7098,28964.0
2020-05-15 10:00:00,45.89,46.16,45.56,45.97,10197.0,38.7014,38.9291,38.4231,38.7689,10197.0
2020-05-15 10:30:00,45.99,46.1,45.34,45.6,21780.0,38.7857,38.8785,38.2376,38.4568,21780.0
2020-05-15 11:00:00,45.54,45.68,45.28,45.62,8142.0,38.4062,38.5243,38.187,38.4737,8142.0
2020-05-15 11:30:00,45.5,45.56,45.27,45.56,8790.0,38.3725,38.4231,38.1785,38.4231,8790.0
2020-05-15 12:00:00,45.62,45.68,45.4,45.6,10684.0,38.4737,38.5243,38.2882,38.4568,10684.0
2020-05-15 12:30:00,45.58,45.8,45.56,45.8,16255.0,38.44,38.6255,38.4231,38.6255,16255.0
2020-05-15 13:00:00,45.87,46.13,45.81,46.11,14329.0,38.6845,38.9038,38.6339,38.8869,14329.0
2020-05-15 13:30:00,46.08,46.23,46.07,46.21,11142.0,38.8616,38.9881,38.8532,38.9713,11142.0
2020-05-15 14:00:00,46.2,46.36,46.14,46.31,11550.0,38.9628,39.0978,38.9122,39.0556,11550.0
2020-05-15 14:30:00,46.37,46.37,45.87,45.87,14914.0,39.1062,39.1062,38.6845,38.6845,14914.0
2020-05-15 15:00:00,45.92,46.05,45.87,45.87,16853.0,38.7267,38.8363,38.6845,38.6845,16853.0
2020-05-15 15:30:00,45.89,45.95,45.47,45.68,130044.0,38.7014,38.752,38.3472,38.5243,130044.0
2020-05-18 09:30:00,47.49,49.21,47.49,48.64,33288.0,40.0508,41.5013,40.0508,41.0206,33288.0
2020-05-18 10:00:00,48.6,48.86,48.13,48.31,13139.0,40.9869,41.2062,40.5905,40.7423,13139.0
2020-05-18 10:30:00,48.37,48.72,48.32,48.71,19180.0,40.7929,41.0881,40.7507,41.0797,19180.0
2020-05-18 11:00:00,48.63,49.56,48.63,49.5,19986.0,41.0122,41.7965,41.0122,41.7459,19986.0
2020-05-18 11:30:00,49.51,49.66,49.32,49.49,19544.0,41.7543,41.8808,41.5941,41.7375,19544.0
2020-05-18 12:00:00,49.51,49.67,49.47,49.52,13928.0,41.7543,41.8893,41.7206,41.7628,13928.0
2020-05-18 12:30:00,49.52,49.71,49.46,49.71,21511.0,41.7628,41.923,41.7122,41.923,21511.0
2020-05-18 13:00:00,49.7,49.89,49.7,49.82,12454.0,41.9146,42.0748,41.9146,42.0158,12454.0
2020-05-18 13:30:00,49.81,49.82,49.62,49.65,12021.0,42.0073,42.0158,41.8471,41.8724,12021.0
2020-05-18 14:00:00,49.67,49.69,49.23,49.39,10932.0,41.8893,41.9061,41.5182,41.6531,10932.0
2020-05-18 14:30:00,49.38,49.6,49.38,49.57,13039.0,41.6447,41.8302,41.6447,41.8049,13039.0
2020-05-18 15:00:00,49.59,49.77,49.5,49.5,23469.0,41.8218,41.9736,41.7459,41.7459,23469.0
2020-05-18 15:30:00,49.5,49.72,49.19,49.28,124580.0,41.7459,41.9314,41.4845,41.5604,124580.0
2020-05-19 09:30:00,49.5,49.5,48.06,48.53,17304.0,41.7459,41.7459,40.5315,40.9278,17304.0
2020-05-19 10:00:00,48.52,49.06,48.39,48.72,13564.0,40.9194,41.3748,40.8098,41.0881,13564.0
2020-05-19 10:30:00,48.76,48.79,48.26,48.68,24209.0,41.1218,41.1471,40.7001,41.0544,24209.0
2020-05-19 11:00:00,48.72,48.81,48.54,48.73,25646.0,41.0881,41.164,40.9363,41.0965,25646.0
2020-05-19 11:30:00,48.73,48.92,48.61,48.76,11841.0,41.0965,41.2568,40.9953,41.1218,11841.0
2020-05-19 12:00:00,48.81,49.02,48.75,48.82,11229.0,41.164,41.3411,41.1134,41.1724,11229.0
2020-05-19 12:30:00,48.79,48.91,48.68,48.81,9687.0,41.1471,41.2483,41.0544,41.164,9687.0
2020-05-19 13:00:00,48.86,49.09,48.83,49.03,9467.0,41.2062,41.4001,41.1809,41.3495,9467.0
2020-05-19 13:30:00,49.07,49.3,49.06,49.26,9593.0,41.3833,41.5772,41.3748,41.5435,9593.0
2020-05-19 14:00:00,49.28,49.54,49.18,49.51,15434.0,41.5604,41.7796,41.476,41.7543,15434.0
2020-05-19 14:30:00,49.48,49.51,48.98,49.03,18113.0,41.729,41.7543,41.3074,41.3495,18113.0
2020-05-19 15:00:00,49.01,49.36,48.95,49.15,20907.0,41.3327,41.6278,41.2821,41.4507,20907.0
2020-05-19 15:30:00,49.14,49.14,48.39,48.44,122453.0,41.4423,41.4423,40.8098,40.8519,122453.0
2020-05-20 09:30:00,49.11,50.35,49.11,50.25,19042.0,41.417,42.4627,41.417,42.3784,19042.0
2020-05-20 10:00:00,50.31,50.88,50.28,50.87,15899.0,42.429,42.9097,42.4037,42.9013,15899.0
2020-05-20 10:30:00,50.83,50.89,50.66,50.86,16646.0,42.8676,42.9182,42.7242,42.8929,16646.0
2020-05-20 11:00:00,50.78,50.81,50.48,50.79,8378.0,42.8254,42.8507,42.5724,42.8338,8378.0
2020-05-20 11:30:00,50.79,51.1,50.75,50.94,16112.0,42.8338,43.0953,42.8001,42.9603,16112.0
2020-05-20 12:00:00,50.89,51.21,50.85,51.21,21473.0,42.9182,43.188,42.8844,43.188,21473.0
2020-05-20 12:30:00,51.15,51.31,50.99,51.25,10400.0,43.1374,43.2724,43.0025,43.2218,10400.0
2020-05-20 13:00:00,51.29,51.29,50.96,50.98,13307.0,43.2555,43.2555,42.9772,42.9941,13307.0
2020-05-20 13:30:00,51.0,51.16,51.0,51.04,13330.0,43.0109,43.1459,43.0109,43.0447,13330.0
2020-05-20 14:00:00,51.05,51.15,50.94,51.1,21915.0,43.0531,43.1374,42.9603,43.0953,21915.0
2020-05-20 14:30:00,51.09,51.42,51.09,51.33,19817.0,43.0868,43.3651,43.0868,43.2892,19817.0
2020-05-20 15:00:00,51.3,51.32,50.97,51.15,21000.0,43.2639,43.2808,42.9856,43.1374,21000.0
2020-05-20 15:30:00,51.15,51.18,51.0,51.07,55757.0,43.1374,43.1627,43.0109,43.07,55757.0
2020-05-21 09:30:00,50.92,51.55,50.62,51.21,10216.0,42.9435,43.4748,42.6905,43.188,10216.0
2020-05-21 10:00:00,51.45,51.63,51.04,51.22,17726.0,43.3904,43.5422,43.0447,43.1965,17726.0
2020-05-21 10:30:00,51.02,51.36,50.86,51.19,19659.0,43.0278,43.3145,42.8929,43.1712,19659.0
2020-05-21 11:00:00,51.19,51.23,50.93,50.98,43479.0,43.1712,43.2049,42.9519,42.9941,43479.0
2020-05-21 11:30:00,51.03,51.44,51.01,51.3,12751.0,43.0362,43.382,43.0194,43.2639,12751.0
2020-05-21 12:00:00,51.34,51.66,51.34,51.62,10332.0,43.2977,43.5675,43.2977,43.5338,10332.0
2020-05-21 12:30:00,51.55,51.78,51.49,51.56,11038.0,43.4748,43.6687,43.4242,43.4832,11038.0
2020-05-21 13:00:00,51.59,51.75,51.52,51.71,10173.0,43.5085,43.6434,43.4495,43.6097,10173.0
2020-05-21 13:30:00,51.72,51.73,51.59,51.66,12021.0,43.6181,43.6266,43.5085,43.5675,12021.0
2020-05-21 14:00:00,51.65,51.85,51.62,51.79,11856.0,43.5591,43.7278,43.5338,43.6772,11856.0
2020-05-21 14:30:00,51.78,51.83,51.14,51.15,24250.0,43.6687,43.7109,43.129,43.1374,24250.0
2020-05-21 15:00:00,51.13,51.27,51.02,51.08,27499.0,43.1206,43.2386,43.0278,43.0784,27499.0
2020-05-21 15:30:00,51.08,51.16,50.99,51.11,124108.0,43.0784,43.1459,43.0025,43.1037,124108.0
2020-05-22 09:30:00,51.72,52.07,51.2,51.36,44273.0,43.6181,43.9133,43.1796,43.3145,44273.0
2020-05-22 10:00:00,51.31,51.31,51.04,51.07,18828.0,43.2724,43.2724,43.0447,43.07,18828.0
2020-05-22 10:30:00,51.14,51.41,51.02,51.07,17317.0,43.129,43.3567,43.0278,43.07,17317.0
2020-05-22 11:00:00,51.08,51.4,51.07,51.26,17563.0,43.0784,43.3483,43.07,43.2302,17563.0
2020-05-22 11:30:00,51.26,51.6,51.17,51.51,13881.0,43.2302,43.5169,43.1543,43.441,13881.0
2020-05-22 12:00:00,51.47,51.58,51.35,51.57,17982.0,43.4073,43.5001,43.3061,43.4916,17982.0
2020-05-22 12:30:00,51.56,51.78,51.56,51.7,17402.0,43.4832,43.6687,43.4832,43.6013,17402.0
2020-05-22 13:00:00,51.71,51.71,51.45,51.45,20692.0,43.6097,43.6097,43.3904,43.3904,20692.0
2020-05-22 13:30:00,51.51,51.59,51.16,51.56,29802.0,43.441,43.5085,43.1459,43.4832,29802.0
2020-05-22 14:00:00,51.54,52.0,51.48,51.9,42738.0,43.4663,43.8543,43.4157,43.7699,42738.0
2020-05-22 14:30:00,51.9,51.95,51.66,51.74,22237.0,43.7699,43.8121,43.5675,43.635,22237.0
2020-05-22 15:00:00,51.71,51.8,51.5,51.54,28487.0,43.6097,43.6856,43.4326,43.4663,28487.0
2020-05-22 15:30:00,51.55,51.9,51.54,51.84,101367.0,43.4748,43.7699,43.4663,43.7193,101367.0
2020-05-26 09:30:00,54.23,55.99,54.04,55.72,51040.0,45.735,47.2192,45.5747,46.9915,51040.0
2020-05-26 10:00:00,55.72,55.8,55.22,55.59,30249.0,46.9915,47.059,46.5699,46.8819,30249.0
2020-05-26 10:30:00,55.57,56.21,55.54,55.89,37669.0,46.865,47.4048,46.8397,47.1349,37669.0
2020-05-26 11:00:00,55.89,56.48,55.89,56.32,50148.0,47.1349,47.6325,47.1349,47.4976,50148.0
2020-05-26 11:30:00,56.32,56.68,56.23,56.55,51437.0,47.4976,47.8012,47.4217,47.6915,51437.0
2020-05-26 12:00:00,56.58,56.74,56.46,56.66,28408.0,47.7168,47.8518,47.6156,47.7843,28408.0
2020-05-26 12:30:00,56.69,56.89,56.57,56.83,25342.0,47.8096,47.9783,47.7084,47.9277,25342.0
2020-05-26 13:00:00,56.81,57.14,56.78,57.14,27683.0,47.9108,48.1891,47.8855,48.1891,27683.0
2020-05-26 13:30:00,57.07,57.2,56.92,57.17,34903.0,48.1301,48.2397,48.0036,48.2144,34903.0
2020-05-26 14:00:00,57.19,57.42,57.16,57.37,34351.0,48.2313,48.4252,48.206,48.3831,34351.0
2020-05-26 14:30:00,57.37,57.6,57.32,57.51,36628.0,48.3831,48.577,48.3409,48.5011,36628.0
2020-05-26 15:00:00,57.48,57.98,57.46,57.87,48550.0,48.4758,48.8975,48.459,48.8048,48550.0
2020-05-26 15:30:00,57.88,57.88,56.86,57.03,167711.0,48.8132,48.8132,47.953,48.0963,167711.0
2020-05-27 09:30:00,58.54,59.96,58.52,58.73,76185.0,49.3698,50.5674,49.3529,49.53,76185.0
2020-05-27 10:00:00,58.7,58.77,58.19,58.35,28666.0,49.5047,49.5638,49.0746,49.2096,28666.0
2020-05-27 10:30:00,58.16,58.2,56.71,57.23,39432.0,49.0493,49.0831,47.8265,48.265,39432.0
2020-05-27 11:00:00,57.18,57.55,56.89,57.08,29691.0,48.2228,48.5349,47.9783,48.1385,29691.0
2020-05-27 11:30:00,57.1,57.53,56.91,57.44,23440.0,48.1554,48.518,47.9951,48.4421,23440.0
2020-05-27 12:00:00,57.44,57.55,57.16,57.22,14838.0,48.4421,48.5349,48.206,48.2566,14838.0
2020-05-27 12:30:00,57.22,57.47,57.08,57.41,10441.0,48.2566,48.4674,48.1385,48.4168,10441.0
2020-05-27 13:00:00,57.37,57.56,57.15,57.48,19052.0,48.3831,48.5433,48.1975,48.4758,19052.0
2020-05-27 13:30:00,57.46,57.66,57.36,57.55,17606.0,48.459,48.6276,48.3746,48.5349,17606.0
2020-05-27 14:00:00,57.54,57.82,57.54,57.62,14097.0,48.5264,48.7626,48.5264,48.5939,14097.0
2020-05-27 14:30:00,57.58,57.59,57.29,57.46,17301.0,48.5602,48.5686,48.3156,48.459,17301.0
2020-05-27 15:00:00,57.46,57.74,57.44,57.69,23804.0,48.459,48.6951,48.4421,48.6529,23804.0
2020-05-27 15:30:00,57.67,58.19,57.62,58.13,99635.0,48.6361,49.0746,48.5939,49.024,99635.0
2020-05-28 09:30:00,58.94,58.94,56.7,58.02,53725.0,49.7071,49.7071,47.818,48.9313,53725.0
2020-05-28 10:00:00,58.0,58.5,57.93,58.43,65158.0,48.9144,49.3361,48.8554,49.277,65158.0
2020-05-28 10:30:00,58.48,58.68,58.18,58.68,24935.0,49.3192,49.4879,49.0662,49.4879,24935.0
2020-05-28 11:00:00,58.56,58.56,58.1,58.26,34135.0,49.3867,49.3867,48.9987,49.1337,34135.0
2020-05-28 11:30:00,58.27,58.41,58.13,58.23,15576.0,49.1421,49.2602,49.024,49.1084,15576.0
2020-05-28 12:00:00,58.23,58.5,58.09,58.37,25684.0,49.1084,49.3361,48.9903,49.2264,25684.0
2020-05-28 12:30:00,58.38,58.6,58.27,58.6,31063.0,49.2349,49.4204,49.1421,49.4204,31063.0
2020-05-28 13:00:00,58.64,58.64,58.36,58.61,28069.0,49.4541,49.4541,49.218,49.4288,28069.0
2020-05-28 13:30:00,58.58,58.58,58.21,58.36,15561.0,49.4035,49.4035,49.0915,49.218,15561.0
2020-05-28 14:00:00,58.4,58.48,58.14,58.18,17798.0,49.2517,49.3192,49.0325,49.0662,17798.0
2020-05-28 14:30:00,58.2,58.4,58.07,58.36,32226.0,49.0831,49.2517,48.9734,49.218,32226.0
2020-05-28 15:00:00,58.36,58.4,58.0,58.16,32991.0,49.218,49.2517,48.9144,49.0493,32991.0
2020-05-28 15:30:00,58.16,58.18,57.38,57.71,252052.0,49.0493,49.0662,48.3915,48.6698,252052.0
2020-05-29 09:30:00,56.89,56.89,55.51,55.71,39216.0,47.9783,47.9783,46.8144,46.9831,39216.0
2020-05-29 10:00:00,55.71,55.73,54.88,55.16,42032.0,46.9831,47.0,46.2831,46.5193,42032.0
2020-05-29 10:30:00,55.16,55.2,54.23,54.23,29739.0,46.5193,46.553,45.735,45.735,29739.0
2020-05-29 11:00:00,54.24,54.4,54.0,54.08,28346.0,45.7434,45.8783,45.541,45.6084,28346.0
2020-05-29 11:30:00,54.04,54.41,54.04,54.3,17461.0,45.5747,45.8868,45.5747,45.794,17461.0
2020-05-29 12:00:00,54.31,54.41,54.15,54.28,13473.0,45.8024,45.8868,45.6675,45.7771,13473.0
2020-05-29 12:30:00,54.24,54.6,54.18,54.5,16565.0,45.7434,46.047,45.6928,45.9627,16565.0
2020-05-29 13:00:00,54.56,54.92,54.46,54.8,8852.0,46.0133,46.3169,45.9289,46.2157,8852.0
2020-05-29 13:30:00,54.75,54.78,54.57,54.69,11413.0,46.1735,46.1988,46.0217,46.1229,11413.0
2020-05-29 14:00:00,54.62,55.23,54.62,55.23,12414.0,46.0639,46.5783,46.0639,46.5783,12414.0
2020-05-29 14:30:00,55.14,55.21,54.4,55.12,15674.0,46.5024,46.5614,45.8783,46.4855,15674.0
2020-05-29 15:00:00,55.21,56.15,55.18,55.76,45463.0,46.5614,47.3542,46.5361,47.0253,45463.0
2020-05-29 15:30:00,55.76,55.88,55.14,55.22,131235.0,47.0253,47.1265,46.5024,46.5699,131235.0
2020-06-01 09:30:00,55.34,56.61,54.73,56.33,38308.0,46.6711,47.7421,46.1566,47.506,38308.0
2020-06-01 10:00:00,56.55,57.28,56.27,57.01,26533.0,47.6915,48.3072,47.4554,48.0795,26533.0
2020-06-01 10:30:00,57.06,57.21,56.96,57.07,19227.0,48.1216,48.2481,48.0373,48.1301,19227.0
2020-06-01 11:00:00,57.04,57.06,56.67,56.85,28275.0,48.1048,48.1216,47.7927,47.9445,28275.0
2020-06-01 11:30:00,56.87,56.87,56.69,56.74,12044.0,47.9614,47.9614,47.8096,47.8518,12044.0
2020-06-01 12:00:00,56.74,56.87,56.64,56.69,7404.0,47.8518,47.9614,47.7674,47.8096,7404.0
2020-06-01 12:30:00,56.7,56.84,56.59,56.67,17854.0,47.818,47.9361,47.7253,47.7927,17854.0
2020-06-01 13:00:00,56.7,56.76,56.6,56.7,8057.0,47.818,47.8686,47.7337,47.818,8057.0
2020-06-01 13:30:00,56.68,56.88,56.59,56.72,7194.0,47.8012,47.9698,47.7253,47.8349,7194.0
2020-06-01 14:00:00,56.75,56.76,56.58,56.58,11872.0,47.8602,47.8686,47.7168,47.7168,11872.0
2020-06-01 14:30:00,56.53,56.94,56.47,56.92,15747.0,47.6747,48.0204,47.6241,48.0036,15747.0
2020-06-01 15:00:00,56.93,57.02,56.76,56.96,25630.0,48.012,48.0879,47.8686,48.0373,25630.0
2020-06-01 15:30:00,56.95,57.02,56.49,56.58,108782.0,48.0289,48.0879,47.6409,47.7168,108782.0
2020-06-02 09:30:00,57.23,57.62,56.66,57.52,8552.0,48.265,48.5939,47.7843,48.5096,8552.0
2020-06-02 10:00:00,57.48,57.5,56.69,56.9,17583.0,48.4758,48.4927,47.8096,47.9867,17583.0
2020-06-02 10:30:00,56.91,57.23,56.76,57.21,40896.0,47.9951,48.265,47.8686,48.2481,40896.0
2020-06-02 11:00:00,57.18,57.32,56.75,57.29,72386.0,48.2228,48.3409,47.8602,48.3156,72386.0
2020-06-02 11:30:00,57.3,57.56,57.02,57.06,13400.0,48.324,48.5433,48.0879,48.1216,13400.0
2020-06-02 12:00:00,57.13,57.26,57.01,57.26,14403.0,48.1807,48.2903,48.0795,48.2903,14403.0
2020-06-02 12:30:00,57.26,57.37,57.01,57.01,9910.0,48.2903,48.3831,48.0795,48.0795,9910.0
2020-06-02 13:00:00,56.99,57.19,56.96,57.04,8037.0,48.0626,48.2313,48.0373,48.1048,8037.0
2020-06-02 13:30:00,57.0,57.01,56.71,56.76,26132.0,48.071,48.0795,47.8265,47.8686,26132.0
2020-06-02 14:00:00,56.83,56.86,56.58,56.76,22437.0,47.9277,47.953,47.7168,47.8686,22437.0
2020-06-02 14:30:00,56.8,57.01,56.58,57.01,23012.0,47.9024,48.0795,47.7168,48.0795,23012.0
2020-06-02 15:00:00,56.99,57.13,56.83,56.97,16006.0,48.0626,48.1807,47.9277,48.0457,16006.0
2020-06-02 15:30:00,56.97,57.12,56.83,57.08,75279.0,48.0457,48.1722,47.9277,48.1385,75279.0
2020-06-03 09:30:00,58.26,59.28,58.01,58.43,19952.0,49.1337,49.9939,48.9228,49.277,19952.0
2020-06-03 10:00:00,58.42,59.06,58.37,59.01,23820.0,49.2686,49.8083,49.2264,49.7662,23820.0
2020-06-03 10:30:00,58.97,59.09,58.82,58.84,15156.0,49.7324,49.8336,49.6059,49.6228,15156.0
2020-06-03 11:00:00,58.81,59.35,58.8,59.24,13423.0,49.5975,50.0529,49.5891,49.9601,13423.0
2020-06-03 11:30:00,59.25,59.4,59.2,59.32,9912.0,49.9686,50.0951,49.9264,50.0276,9912.0
2020-06-03 12:00:00,59.29,59.38,59.06,59.22,8589.0,50.0023,50.0782,49.8083,49.9433,8589.0
2020-06-03 12:30:00,59.23,59.34,59.16,59.17,27062.0,49.9517,50.0445,49.8927,49.9011,27062.0
2020-06-03 13:00:00,59.18,59.43,59.18,59.3,8804.0,49.9095,50.1204,49.9095,50.0107,8804.0
2020-06-03 13:30:00,59.28,59.38,59.12,59.2,11235.0,49.9939,50.0782,49.8589,49.9264,11235.0
2020-06-03 14:00:00,59.22,59.62,59.22,59.6,12215.0,49.9433,50.2806,49.9433,50.2637,12215.0
2020-06-03 14:30:00,59.58,59.59,59.3,59.3,14418.0,50.2469,50.2553,50.0107,50.0107,14418.0
2020-06-03 15:00:00,59.25,59.53,59.21,59.51,21382.0,49.9686,50.2047,49.9348,50.1878,21382.0
2020-06-03 15:30:00,59.51,59.62,59.38,59.53,90922.0,50.1878,50.2806,50.0782,50.2047,90922.0
2020-06-04 09:30:00,58.95,59.16,58.4,58.76,13069.0,49.7156,49.8927,49.2517,49.5553,13069.0
2020-06-04 10:00:00,58.84,59.35,58.84,59.35,20947.0,49.6228,50.0529,49.6228,50.0529,20947.0
2020-06-04 10:30:00,59.36,59.66,59.34,59.64,20040.0,50.0613,50.3143,50.0445,50.2975,20040.0
2020-06-04 11:00:00,59.64,59.64,59.14,59.42,36011.0,50.2975,50.2975,49.8758,50.1119,36011.0
2020-06-04 11:30:00,59.39,59.79,59.39,59.79,10398.0,50.0866,50.424,50.0866,50.424,10398.0
2020-06-04 12:00:00,59.81,59.89,59.65,59.7,12575.0,50.4409,50.5083,50.3059,50.3481,12575.0
2020-06-04 12:30:00,59.66,59.67,59.45,59.66,16138.0,50.3143,50.3228,50.1372,50.3143,16138.0
2020-06-04 13:00:00,59.66,59.76,59.5,59.75,6597.0,50.3143,50.3987,50.1794,50.3903,6597.0
2020-06-04 13:30:00,59.68,60.01,59.68,59.99,16575.0,50.3312,50.6095,50.3312,50.5927,16575.0
2020-06-04 14:00:00,59.97,60.4,59.94,60.36,20607.0,50.5758,50.9384,50.5505,50.9047,20607.0
2020-06-04 14:30:00,60.37,61.02,60.36,60.86,28945.0,50.9131,51.4613,50.9047,51.3264,28945.0
2020-06-04 15:00:00,60.83,60.88,60.18,60.4,26779.0,51.3011,51.3432,50.7529,50.9384,26779.0
2020-06-04 15:30:00,60.42,61.02,60.4,61.0,86373.0,50.9553,51.4613,50.9384,51.4444,86373.0
2020-06-05 09:30:00,63.13,64.96,62.65,62.72,35841.0,53.2408,54.7841,52.836,52.895,35841.0
2020-06-05 10:00:00,62.59,63.36,62.36,63.23,18772.0,52.7854,53.4348,52.5914,53.3251,18772.0
2020-06-05 10:30:00,63.14,64.08,63.12,63.98,22308.0,53.2492,54.042,53.2323,53.9576,22308.0
2020-06-05 11:00:00,64.06,64.46,63.89,64.46,16766.0,54.0251,54.3624,53.8817,54.3624,16766.0
2020-06-05 11:30:00,64.47,64.63,64.2,64.34,15634.0,54.3709,54.5058,54.1432,54.2612,15634.0
2020-06-05 12:00:00,64.34,64.71,64.19,64.37,19332.0,54.2612,54.5733,54.1347,54.2865,19332.0
2020-06-05 12:30:00,64.42,64.68,64.41,64.42,12922.0,54.3287,54.548,54.3203,54.3287,12922.0
2020-06-05 13:00:00,64.44,64.52,64.1,64.34,12754.0,54.3456,54.413,54.0588,54.2612,12754.0
2020-06-05 13:30:00,64.37,64.37,63.74,63.87,12998.0,54.2865,54.2865,53.7552,53.8649,12998.0
2020-06-05 14:00:00,63.9,64.24,63.9,64.09,19175.0,53.8902,54.1769,53.8902,54.0504,19175.0
2020-06-05 14:30:00,64.12,64.16,63.79,63.87,12725.0,54.0757,54.1094,53.7974,53.8649,12725.0
2020-06-05 15:00:00,63.83,63.88,63.42,63.53,18994.0,53.8311,53.8733,53.4854,53.5781,18994.0
2020-06-05 15:30:00,63.51,63.55,62.82,62.99,89650.0,53.5613,53.595,52.9793,53.1227,89650.0
2020-06-08 09:30:00,64.1,64.62,63.59,63.72,35443.0,54.0588,54.4974,53.6287,53.7384,35443.0
2020-06-08 10:00:00,63.76,63.99,63.32,63.32,21053.0,53.7721,53.9661,53.401,53.401,21053.0
2020-06-08 10:30:00,63.32,63.58,62.94,63.44,34064.0,53.401,53.6203,53.0805,53.5022,34064.0
2020-06-08 11:00:00,63.39,63.6,63.35,63.44,14953.0,53.4601,53.6372,53.4263,53.5022,14953.0
2020-06-08 11:30:00,63.44,63.54,63.08,63.11,15957.0,53.5022,53.5866,53.1986,53.2239,15957.0
2020-06-08 12:00:00,63.14,63.39,63.13,63.17,12642.0,53.2492,53.4601,53.2408,53.2745,12642.0
2020-06-08 12:30:00,63.16,63.33,63.02,63.15,11604.0,53.2661,53.4094,53.148,53.2576,11604.0
2020-06-08 13:00:00,63.15,63.44,63.13,63.34,10717.0,53.2576,53.5022,53.2408,53.4179,10717.0
2020-06-08 13:30:00,63.32,63.39,63.19,63.33,11764.0,53.401,53.4601,53.2914,53.4094,11764.0
2020-06-08 14:00:00,63.33,63.4,63.05,63.05,14589.0,53.4094,53.4685,53.1733,53.1733,14589.0
2020-06-08 14:30:00,63.05,63.26,62.91,62.99,30516.0,53.1733,53.3504,53.0552,53.1227,30516.0
2020-06-08 15:00:00,62.97,63.38,62.93,63.38,23280.0,53.1058,53.4516,53.0721,53.4516,23280.0
2020-06-08 15:30:00,63.41,63.62,63.27,63.57,79422.0,53.4769,53.654,53.3588,53.6119,79422.0
2020-06-09 09:30:00,62.03,62.61,60.72,61.74,22986.0,52.3131,52.8022,51.2083,52.0685,22986.0
2020-06-09 10:00:00,61.61,61.84,61.33,61.62,19393.0,51.9589,52.1529,51.7227,51.9673,19393.0
2020-06-09 10:30:00,61.61,62.23,61.51,61.77,14073.0,51.9589,52.4818,51.8746,52.0938,14073.0
2020-06-09 11:00:00,61.73,61.96,61.7,61.75,10203.0,52.0601,52.2541,52.0348,52.077,10203.0
2020-06-09 11:30:00,61.75,61.93,61.73,61.73,8593.0,52.077,52.2288,52.0601,52.0601,8593.0
2020-06-09 12:00:00,61.73,61.84,61.69,61.72,8087.0,52.0601,52.1529,52.0264,52.0517,8087.0
2020-06-09 12:30:00,61.72,61.8,61.63,61.7,8801.0,52.0517,52.1191,51.9758,52.0348,8801.0
2020-06-09 13:00:00,61.73,62.25,61.73,62.25,8877.0,52.0601,52.4986,52.0601,52.4986,8877.0
2020-06-09 13:30:00,62.28,62.3,62.09,62.18,11314.0,52.5239,52.5408,52.3637,52.4396,11314.0
2020-06-09 14:00:00,62.19,62.19,61.77,61.8,8930.0,52.448,52.448,52.0938,52.1191,8930.0
2020-06-09 14:30:00,61.77,62.08,61.69,61.96,14784.0,52.0938,52.3553,52.0264,52.2541,14784.0
2020-06-09 15:00:00,61.93,62.32,61.82,62.3,16393.0,52.2288,52.5577,52.136,52.5408,16393.0
2020-06-09 15:30:00,62.3,62.3,61.45,61.56,64121.0,52.5408,52.5408,51.8239,51.9167,64121.0
2020-06-10 09:30:00,61.43,61.61,59.3,59.58,21884.0,51.8071,51.9589,50.0107,50.2469,21884.0
2020-06-10 10:00:00,59.62,59.7,58.49,58.73,35153.0,50.2806,50.3481,49.3276,49.53,35153.0
2020-06-10 10:30:00,58.69,59.41,58.69,58.9,16000.0,49.4963,50.1035,49.4963,49.6734,16000.0
2020-06-10 11:00:00,59.02,59.31,58.92,58.92,6808.0,49.7746,50.0192,49.6903,49.6903,6808.0
2020-06-10 11:30:00,58.93,59.73,58.79,59.73,9149.0,49.6987,50.3734,49.5806,50.3734,9149.0
2020-06-10 12:00:00,59.68,59.89,59.61,59.61,9788.0,50.3312,50.5083,50.2722,50.2722,9788.0
2020-06-10 12:30:00,59.59,59.59,59.38,59.57,10037.0,50.2553,50.2553,50.0782,50.2384,10037.0
2020-06-10 13:00:00,59.52,59.66,59.44,59.49,9257.0,50.1963,50.3143,50.1288,50.171,9257.0
2020-06-10 13:30:00,59.51,59.65,59.5,59.58,12373.0,50.1878,50.3059,50.1794,50.2469,12373.0
2020-06-10 14:00:00,59.6,60.47,59.44,60.11,18581.0,50.2637,50.9975,50.1288,50.6939,18581.0
2020-06-10 14:30:00,60.08,60.11,59.05,59.27,21149.0,50.6686,50.6939,49.7999,49.9854,21149.0
2020-06-10 15:00:00,59.19,59.34,58.86,59.33,30933.0,49.918,50.0445,49.6397,50.036,30933.0
2020-06-10 15:30:00,59.35,59.42,58.54,58.55,121838.0,50.0529,50.1119,49.3698,49.3782,121838.0
2020-06-11 09:30:00,55.79,56.02,54.87,55.67,51048.0,47.0506,47.2446,46.2747,46.9494,51048.0
2020-06-11 10:00:00,55.62,55.79,54.97,54.97,21388.0,46.9072,47.0506,46.359,46.359,21388.0
2020-06-11 10:30:00,55.01,55.47,54.99,55.1,10472.0,46.3928,46.7807,46.3759,46.4687,10472.0
2020-06-11 11:00:00,55.11,55.33,55.0,55.05,11089.0,46.4771,46.6626,46.3843,46.4265,11089.0
2020-06-11 11:30:00,55.12,55.18,54.92,55.01,19599.0,46.4855,46.5361,46.3169,46.3928,19599.0
2020-06-11 12:00:00,55.04,55.15,54.65,54.72,20072.0,46.4181,46.5108,46.0892,46.1482,20072.0
2020-06-11 12:30:00,54.83,55.26,54.82,54.97,12732.0,46.241,46.6036,46.2325,46.359,12732.0
2020-06-11 13:00:00,54.95,55.37,54.95,55.16,11221.0,46.3422,46.6964,46.3422,46.5193,11221.0
2020-06-11 13:30:00,55.16,55.31,54.92,55.27,12722.0,46.5193,46.6458,46.3169,46.612,12722.0
2020-06-11 14:00:00,55.3,55.54,55.09,55.45,19665.0,46.6373,46.8397,46.4602,46.7638,19665.0
2020-06-11 14:30:00,55.48,55.48,54.71,54.78,14442.0,46.7891,46.7891,46.1398,46.1988,14442.0
2020-06-11 15:00:00,54.76,54.96,54.44,54.54,25221.0,46.1819,46.3506,45.9121,45.9964,25221.0
2020-06-11 15:30:00,54.55,54.88,54.37,54.43,86852.0,46.0048,46.2831,45.853,45.9036,86852.0
2020-06-12 09:30:00,57.04,57.04,55.23,56.18,27249.0,48.1048,48.1048,46.5783,47.3795,27249.0
2020-06-12 10:00:00,56.53,56.53,55.91,56.0,6165.0,47.6747,47.6747,47.1518,47.2277,6165.0
2020-06-12 10:30:00,55.93,56.1,55.05,55.05,20243.0,47.1686,47.312,46.4265,46.4265,20243.0
2020-06-12 11:00:00,55.04,55.42,54.68,55.03,37678.0,46.4181,46.7385,46.1145,46.4096,37678.0
2020-06-12 11:30:00,54.97,55.44,54.8,55.44,10935.0,46.359,46.7554,46.2157,46.7554,10935.0
2020-06-12 12:00:00,55.48,55.73,55.27,55.35,9562.0,46.7891,47.0,46.612,46.6795,9562.0
2020-06-12 12:30:00,55.2,55.38,55.0,55.25,9973.0,46.553,46.7048,46.3843,46.5952,9973.0
2020-06-12 13:00:00,55.25,55.25,54.67,54.83,15199.0,46.5952,46.5952,46.106,46.241,15199.0
2020-06-12 13:30:00,54.83,54.9,53.73,53.8,53297.0,46.241,46.3,45.3133,45.3723,53297.0
2020-06-12 14:00:00,53.8,54.59,53.8,54.31,11716.0,45.3723,46.0386,45.3723,45.8024,11716.0
2020-06-12 14:30:00,54.45,54.72,54.27,54.58,11750.0,45.9205,46.1482,45.7687,46.0301,11750.0
2020-06-12 15:00:00,54.58,54.96,54.4,54.58,17309.0,46.0301,46.3506,45.8783,46.0301,17309.0
2020-06-12 15:30:00,54.63,55.6,54.42,55.23,61663.0,46.0723,46.8903,45.8952,46.5783,61663.0
2020-06-15 09:30:00,53.02,53.53,52.85,53.36,11269.0,44.7145,45.1446,44.5711,45.0012,11269.0
2020-06-15 10:00:00,53.2,54.14,53.19,53.8,24567.0,44.8663,45.659,44.8579,45.3723,24567.0
2020-06-15 10:30:00,53.73,54.6,53.73,54.56,6723.0,45.3133,46.047,45.3133,46.0133,6723.0
2020-06-15 11:00:00,54.56,55.09,54.41,54.65,10247.0,46.0133,46.4602,45.8868,46.0892,10247.0
2020-06-15 11:30:00,54.65,54.95,54.38,54.82,10404.0,46.0892,46.3422,45.8615,46.2325,10404.0
2020-06-15 12:00:00,54.84,55.39,54.81,55.22,8545.0,46.2494,46.7132,46.2241,46.5699,8545.0
2020-06-15 12:30:00,55.25,55.68,55.17,55.68,10246.0,46.5952,46.9578,46.5277,46.9578,10246.0
2020-06-15 13:00:00,55.75,56.23,55.65,55.78,16220.0,47.0168,47.4217,46.9325,47.0421,16220.0
2020-06-15 13:30:00,55.77,55.78,55.21,55.27,18957.0,47.0337,47.0421,46.5614,46.612,18957.0
2020-06-15 14:00:00,55.31,56.27,55.31,56.06,36210.0,46.6458,47.4554,46.6458,47.2783,36210.0
2020-06-15 14:30:00,56.14,56.14,55.37,55.47,21076.0,47.3458,47.3458,46.6964,46.7807,21076.0
2020-06-15 15:00:00,55.42,55.72,55.19,55.19,28094.0,46.7385,46.9915,46.5446,46.5446,28094.0
2020-06-15 15:30:00,55.26,55.68,54.79,55.67,128335.0,46.6036,46.9578,46.2072,46.9494,128335.0
2020-06-16 09:30:00,58.37,59.1,57.47,58.63,23049.0,49.2264,49.8421,48.4674,49.4457,23049.0
2020-06-16 10:00:00,58.56,58.79,58.19,58.5,7969.0,49.3867,49.5806,49.0746,49.3361,7969.0
2020-06-16 10:30:00,58.42,58.42,56.23,56.23,8894.0,49.2686,49.2686,47.4217,47.4217,8894.0
2020-06-16 11:00:00,56.09,57.07,55.7,56.99,24518.0,47.3036,48.1301,46.9747,48.0626,24518.0
2020-06-16 11:30:00,56.93,57.03,56.61,56.61,7894.0,48.012,48.0963,47.7421,47.7421,7894.0
2020-06-16 12:00:00,56.65,57.02,56.36,56.97,7357.0,47.7759,48.0879,47.5313,48.0457,7357.0
2020-06-16 12:30:00,56.97,57.32,56.89,56.9,5600.0,48.0457,48.3409,47.9783,47.9867,5600.0
2020-06-16 13:00:00,56.95,57.17,56.95,57.11,9787.0,48.0289,48.2144,48.0289,48.1638,9787.0
2020-06-16 13:30:00,57.07,57.07,56.63,56.79,8725.0,48.1301,48.1301,47.759,47.8939,8725.0
2020-06-16 14:00:00,56.82,57.24,56.82,57.02,9853.0,47.9192,48.2734,47.9192,48.0879,9853.0
2020-06-16 14:30:00,57.08,57.14,56.68,56.83,10514.0,48.1385,48.1891,47.8012,47.9277,10514.0
2020-06-16 15:00:00,56.78,56.81,56.17,56.46,14601.0,47.8855,47.9108,47.3711,47.6156,14601.0
2020-06-16 15:30:00,56.35,56.57,55.81,56.31,67222.0,47.5229,47.7084,47.0674,47.4891,67222.0
2020-06-17 09:30:00,56.33,56.33,55.2,55.44,16067.0,47.506,47.506,46.553,46.7554,16067.0
2020-06-17 10:00:00,55.45,55.61,54.93,54.93,10178.0,46.7638,46.8988,46.3253,46.3253,10178.0
2020-06-17 10:30:00,54.98,55.28,54.93,55.04,12220.0,46.3675,46.6205,46.3253,46.4181,12220.0
2020-06-17 11:00:00,55.03,55.05,54.75,54.82,12189.0,46.4096,46.4265,46.1735,46.2325,12189.0
2020-06-17 11:30:00,54.83,55.51,54.82,55.46,11217.0,46.241,46.8144,46.2325,46.7723,11217.0
2020-06-17 12:00:00,55.48,55.56,55.4,55.48,7658.0,46.7891,46.8566,46.7217,46.7891,7658.0
2020-06-17 12:30:00,55.47,55.57,55.27,55.38,9776.0,46.7807,46.865,46.612,46.7048,9776.0
2020-06-17 13:00:00,55.38,55.66,55.38,55.66,8300.0,46.7048,46.9409,46.7048,46.9409,8300.0
2020-06-17 13:30:00,55.67,55.81,55.62,55.65,11601.0,46.9494,47.0674,46.9072,46.9325,11601.0
2020-06-17 14:00:00,55.66,55.69,55.59,55.66,8453.0,46.9409,46.9662,46.8819,46.9409,8453.0
2020-06-17 14:30:00,55.69,55.7,55.34,55.35,10381.0,46.9662,46.9747,46.6711,46.6795,10381.0
2020-06-17 15:00:00,55.3,55.33,54.72,54.79,19179.0,46.6373,46.6626,46.1482,46.2072,19179.0
2020-06-17 15:30:00,54.8,54.99,54.54,54.64,64634.0,46.2157,46.3759,45.9964,46.0807,64634.0
2020-06-18 09:30:00,54.02,54.69,53.8,54.38,10874.0,45.5578,46.1229,45.3723,45.8615,10874.0
2020-06-18 10:00:00,54.41,55.35,54.4,55.07,5868.0,45.8868,46.6795,45.8783,46.4434,5868.0
2020-06-18 10:30:00,55.06,55.31,54.86,54.93,4837.0,46.4349,46.6458,46.2663,46.3253,4837.0
2020-06-18 11:00:00,55.0,55.0,54.45,54.54,7147.0,46.3843,46.3843,45.9205,45.9964,7147.0
2020-06-18 11:30:00,54.55,54.72,54.4,54.49,9453.0,46.0048,46.1482,45.8783,45.9542,9453.0
2020-06-18 12:00:00,54.48,54.74,54.48,54.68,7335.0,45.9458,46.1651,45.9458,46.1145,7335.0
2020-06-18 12:30:00,54.72,54.73,54.3,54.41,16123.0,46.1482,46.1566,45.794,45.8868,16123.0
2020-06-18 13:00:00,54.46,54.68,54.42,54.47,11730.0,45.9289,46.1145,45.8952,45.9374,11730.0
2020-06-18 13:30:00,54.45,54.69,54.44,54.54,8003.0,45.9205,46.1229,45.9121,45.9964,8003.0
2020-06-18 14:00:00,54.53,54.53,54.15,54.46,13853.0,45.988,45.988,45.6675,45.9289,13853.0
2020-06-18 14:30:00,54.47,54.5,54.31,54.33,18993.0,45.9374,45.9627,45.8024,45.8193,18993.0
2020-06-18 15:00:00,54.32,54.33,54.03,54.17,19721.0,45.8109,45.8193,45.5663,45.6844,19721.0
2020-06-18 15:30:00,54.16,54.39,53.93,54.18,69263.0,45.6759,45.8699,45.4819,45.6928,69263.0
2020-06-19 09:30:00,54.76,55.35,54.58,55.09,69291.0,46.1819,46.6795,46.0301,46.4602,69291.0
2020-06-19 10:00:00,55.0,55.19,54.63,54.7,17754.0,46.3843,46.5446,46.0723,46.1313,17754.0
2020-06-19 10:30:00,54.67,54.85,54.36,54.55,11861.0,46.106,46.2578,45.8446,46.0048,11861.0
2020-06-19 11:00:00,54.58,54.63,54.31,54.36,6433.0,46.0301,46.0723,45.8024,45.8446,6433.0
2020-06-19 11:30:00,54.34,54.96,54.27,54.78,108823.0,45.8277,46.3506,45.7687,46.1988,108823.0
2020-06-19 12:00:00,54.81,54.82,53.64,53.9,17182.0,46.2241,46.2325,45.2374,45.4566,17182.0
2020-06-19 12:30:00,53.86,54.12,53.7,54.12,6169.0,45.4229,45.6422,45.288,45.6422,6169.0
2020-06-19 13:00:00,54.16,54.16,53.7,53.71,8615.0,45.6759,45.6759,45.288,45.2964,8615.0
2020-06-19 13:30:00,53.69,53.85,53.48,53.5,8180.0,45.2795,45.4145,45.1024,45.1193,8180.0
2020-06-19 14:00:00,53.54,53.66,53.31,53.59,11258.0,45.153,45.2542,44.9591,45.1952,11258.0
2020-06-19 14:30:00,53.55,54.04,53.45,54.03,13313.0,45.1615,45.5747,45.0771,45.5663,13313.0
2020-06-19 15:00:00,54.03,54.34,53.87,54.15,14415.0,45.5663,45.8277,45.4313,45.6675,14415.0
2020-06-19 15:30:00,54.1,54.41,54.08,54.27,67976.0,45.6253,45.8868,45.6084,45.7687,67976.0
2020-06-22 09:30:00,53.89,53.89,52.99,53.54,26970.0,45.4482,45.4482,44.6892,45.153,26970.0
2020-06-22 10:00:00,53.48,54.2,53.37,53.91,32247.0,45.1024,45.7097,45.0097,45.4651,32247.0
2020-06-22 10:30:00,53.81,54.02,53.54,53.56,11788.0,45.3807,45.5578,45.153,45.1699,11788.0
2020-06-22 11:00:00,53.55,54.04,53.54,53.89,12359.0,45.1615,45.5747,45.153,45.4482,12359.0
2020-06-22 11:30:00,53.95,54.05,53.89,53.94,16652.0,45.4988,45.5831,45.4482,45.4904,16652.0
2020-06-22 12:00:00,53.94,54.37,53.94,54.26,12559.0,45.4904,45.853,45.4904,45.7603,12559.0
2020-06-22 12:30:00,54.26,54.75,54.24,54.5,12804.0,45.7603,46.1735,45.7434,45.9627,12804.0
2020-06-22 13:00:00,54.5,54.53,54.33,54.4,18644.0,45.9627,45.988,45.8193,45.8783,18644.0
2020-06-22 13:30:00,54.4,54.48,54.31,54.48,17547.0,45.8783,45.9458,45.8024,45.9458,17547.0
2020-06-22 14:00:00,54.49,54.5,54.21,54.45,13898.0,45.9542,45.9627,45.7181,45.9205,13898.0
2020-06-22 14:30:00,54.44,54.69,54.39,54.68,13958.0,45.9121,46.1229,45.8699,46.1145,13958.0
2020-06-22 15:00:00,54.66,54.68,54.11,54.18,23828.0,46.0976,46.1145,45.6337,45.6928,23828.0
2020-06-22 15:30:00,54.2,54.35,54.15,54.24,69481.0,45.7097,45.8362,45.6675,45.7434,69481.0
2020-06-23 09:30:00,54.84,55.21,54.41,54.48,5536.0,46.2494,46.5614,45.8868,45.9458,5536.0
2020-06-23 10:00:00,54.4,55.18,54.39,55.12,17624.0,45.8783,46.5361,45.8699,46.4855,17624.0
2020-06-23 10:30:00,55.2,55.2,54.48,54.72,11260.0,46.553,46.553,45.9458,46.1482,11260.0
2020-06-23 11:00:00,54.71,54.87,54.4,54.52,18269.0,46.1398,46.2747,45.8783,45.9795,18269.0
2020-06-23 11:30:00,54.58,54.78,54.47,54.62,18992.0,46.0301,46.1988,45.9374,46.0639,18992.0
2020-06-23 12:00:00,54.63,54.7,54.48,54.55,7173.0,46.0723,46.1313,45.9458,46.0048,7173.0
2020-06-23 12:30:00,54.57,54.58,54.4,54.56,6037.0,46.0217,46.0301,45.8783,46.0133,6037.0
2020-06-23 13:00:00,54.6,54.81,54.57,54.75,6816.0,46.047,46.2241,46.0217,46.1735,6816.0
2020-06-23 13:30:00,54.73,55.02,54.69,55.02,8082.0,46.1566,46.4012,46.1229,46.4012,8082.0
2020-06-23 14:00:00,55.05,55.06,54.72,54.96,6760.0,46.4265,46.4349,46.1482,46.3506,6760.0
2020-06-23 14:30:00,54.94,55.07,54.89,54.99,8667.0,46.3337,46.4434,46.2916,46.3759,8667.0
2020-06-23 15:00:00,54.96,55.05,54.77,54.91,17461.0,46.3506,46.4265,46.1904,46.3084,17461.0
2020-06-23 15:30:00,54.87,54.98,54.46,54.6,90069.0,46.2747,46.3675,45.9289,46.047,90069.0
2020-06-24 09:30:00,53.78,54.09,53.43,53.6,32618.0,45.3554,45.6169,45.0603,45.2036,32618.0
2020-06-24 10:00:00,53.52,53.75,53.37,53.64,22825.0,45.1362,45.3301,45.0097,45.2374,22825.0
2020-06-24 10:30:00,53.62,53.64,53.23,53.38,36914.0,45.2205,45.2374,44.8916,45.0181,36914.0
2020-06-24 11:00:00,53.33,53.47,53.15,53.28,37023.0,44.9759,45.094,44.8241,44.9338,37023.0
2020-06-24 11:30:00,53.22,53.38,52.88,53.38,43900.0,44.8832,45.0181,44.5964,45.0181,43900.0
2020-06-24 12:00:00,53.39,53.64,53.23,53.46,22467.0,45.0265,45.2374,44.8916,45.0856,22467.0
2020-06-24 12:30:00,53.51,54.03,53.43,54.0,23305.0,45.1277,45.5663,45.0603,45.541,23305.0
2020-06-24 13:00:00,54.03,54.03,53.59,53.67,15804.0,45.5663,45.5663,45.1952,45.2627,15804.0
2020-06-24 13:30:00,53.6,53.66,53.41,53.64,20113.0,45.2036,45.2542,45.0434,45.2374,20113.0
2020-06-24 14:00:00,53.65,53.92,53.41,53.9,35795.0,45.2458,45.4735,45.0434,45.4566,35795.0
2020-06-24 14:30:00,53.9,54.0,53.61,53.75,34266.0,45.4566,45.541,45.2121,45.3301,34266.0
2020-06-24 15:00:00,53.75,54.0,53.65,53.88,44585.0,45.3301,45.541,45.2458,45.4398,44585.0
2020-06-24 15:30:00,53.91,53.93,53.01,53.13,115912.0,45.4651,45.4819,44.7061,44.8073,115912.0
2020-06-25 09:30:00,52.69,53.14,52.05,52.98,37415.0,44.4362,44.8157,43.8964,44.6808,37415.0
2020-06-25 10:00:00,53.06,53.48,53.05,53.46,22455.0,44.7482,45.1024,44.7398,45.0856,22455.0
2020-06-25 10:30:00,53.36,53.36,52.49,52.62,23801.0,45.0012,45.0012,44.2675,44.3772,23801.0
2020-06-25 11:00:00,52.7,52.88,52.51,52.51,16369.0,44.4446,44.5964,44.2844,44.2844,16369.0
2020-06-25 11:30:00,52.57,52.65,52.19,52.58,21602.0,44.335,44.4025,44.0145,44.3434,21602.0
2020-06-25 12:00:00,52.61,52.73,52.48,52.55,15855.0,44.3687,44.4699,44.2591,44.3181,15855.0
2020-06-25 12:30:00,52.57,53.07,52.48,53.07,19610.0,44.335,44.7567,44.2591,44.7567,19610.0
2020-06-25 13:00:00,53.06,53.21,52.95,53.15,11810.0,44.7482,44.8747,44.6555,44.8241,11810.0
2020-06-25 13:30:00,53.12,53.31,53.07,53.22,9346.0,44.7988,44.9591,44.7567,44.8832,9346.0
2020-06-25 14:00:00,53.21,53.33,53.12,53.23,9417.0,44.8747,44.9759,44.7988,44.8916,9417.0
2020-06-25 14:30:00,53.22,53.37,53.04,53.34,15941.0,44.8832,45.0097,44.7314,44.9844,15941.0
2020-06-25 15:00:00,53.33,54.23,53.32,54.12,34102.0,44.9759,45.735,44.9675,45.6422,34102.0
2020-06-25 15:30:00,54.12,54.21,53.9,54.04,167753.0,45.6422,45.7181,45.4566,45.5747,167753.0
2020-06-26 09:30:00,53.68,54.03,53.48,53.9,14705.0,45.2711,45.5663,45.1024,45.4566,14705.0
2020-06-26 10:00:00,53.93,53.93,53.21,53.4,16256.0,45.4819,45.4819,44.8747,45.035,16256.0
2020-06-26 10:30:00,53.44,53.44,52.92,53.19,10267.0,45.0687,45.0687,44.6302,44.8579,10267.0
2020-06-26 11:00:00,53.23,53.29,53.02,53.1,11289.0,44.8916,44.9422,44.7145,44.782,11289.0
2020-06-26 11:30:00,53.09,53.22,53.03,53.12,9262.0,44.7735,44.8832,44.7229,44.7988,9262.0
2020-06-26 12:00:00,53.03,53.13,52.86,53.05,7306.0,44.7229,44.8073,44.5796,44.7398,7306.0
2020-06-26 12:30:00,53.14,53.19,52.99,53.17,7917.0,44.8157,44.8579,44.6892,44.841,7917.0
2020-06-26 13:00:00,53.12,53.26,53.05,53.13,13930.0,44.7988,44.9169,44.7398,44.8073,13930.0
2020-06-26 13:30:00,53.12,53.22,52.98,53.13,24048.0,44.7988,44.8832,44.6808,44.8073,24048.0
2020-06-26 14:00:00,53.11,53.11,52.7,52.74,10078.0,44.7904,44.7904,44.4446,44.4784,10078.0
2020-06-26 14:30:00,52.75,52.78,52.59,52.66,42747.0,44.4868,44.5121,44.3519,44.4109,42747.0
2020-06-26 15:00:00,52.67,52.9,52.67,52.81,23448.0,44.4193,44.6133,44.4193,44.5374,23448.0
2020-06-26 15:30:00,52.77,53.0,52.54,52.7,99490.0,44.5037,44.6976,44.3097,44.4446,99490.0
2020-06-29 09:30:00,53.56,54.37,53.49,54.27,17459.0,45.1699,45.853,45.1109,45.7687,17459.0
2020-06-29 10:00:00,54.21,54.7,54.21,54.61,15607.0,45.7181,46.1313,45.7181,46.0554,15607.0
2020-06-29 10:30:00,54.57,55.15,54.54,54.88,13338.0,46.0217,46.5108,45.9964,46.2831,13338.0
2020-06-29 11:00:00,54.79,54.81,54.2,54.46,17330.0,46.2072,46.2241,45.7097,45.9289,17330.0
2020-06-29 11:30:00,54.44,54.46,54.11,54.19,22290.0,45.9121,45.9289,45.6337,45.7012,22290.0
2020-06-29 12:00:00,54.23,54.58,54.21,54.41,23978.0,45.735,46.0301,45.7181,45.8868,23978.0
2020-06-29 12:30:00,54.41,54.49,54.28,54.28,22480.0,45.8868,45.9542,45.7771,45.7771,22480.0
2020-06-29 13:00:00,54.29,54.35,54.19,54.29,12748.0,45.7856,45.8362,45.7012,45.7856,12748.0
2020-06-29 13:30:00,54.29,54.29,54.09,54.16,17937.0,45.7856,45.7856,45.6169,45.6759,17937.0
2020-06-29 14:00:00,54.16,54.18,53.85,53.85,12221.0,45.6759,45.6928,45.4145,45.4145,12221.0
2020-06-29 14:30:00,53.87,54.04,53.82,53.94,12634.0,45.4313,45.5747,45.3892,45.4904,12634.0
2020-06-29 15:00:00,53.94,54.11,53.79,54.08,12794.0,45.4904,45.6337,45.3639,45.6084,12794.0
2020-06-29 15:30:00,54.1,54.5,54.03,54.5,82170.0,45.6253,45.9627,45.5663,45.9627,82170.0
2020-06-30 09:30:00,54.04,54.47,53.65,53.78,14436.0,45.5747,45.9374,45.2458,45.3554,14436.0
2020-06-30 10:00:00,53.77,54.18,53.75,54.1,10646.0,45.347,45.6928,45.3301,45.6253,10646.0
2020-06-30 10:30:00,54.2,54.66,53.96,54.65,6762.0,45.7097,46.0976,45.5072,46.0892,6762.0
2020-06-30 11:00:00,54.67,54.93,54.6,54.86,54835.0,46.106,46.3253,46.047,46.2663,54835.0
2020-06-30 11:30:00,54.76,55.12,54.69,55.12,15309.0,46.1819,46.4855,46.1229,46.4855,15309.0
2020-06-30 12:00:00,55.18,55.57,55.14,55.52,28430.0,46.5361,46.865,46.5024,46.8229,28430.0
2020-06-30 12:30:00,55.54,55.59,54.98,55.0,53188.0,46.8397,46.8819,46.3675,46.3843,53188.0
2020-06-30 13:00:00,54.95,55.07,54.89,55.04,21751.0,46.3422,46.4434,46.2916,46.4181,21751.0
2020-06-30 13:30:00,55.03,55.29,54.97,55.29,17091.0,46.4096,46.6289,46.359,46.6289,17091.0
2020-06-30 14:00:00,55.31,55.59,55.28,55.5,22527.0,46.6458,46.8819,46.6205,46.806,22527.0
2020-06-30 14:30:00,55.53,55.64,55.39,55.53,21818.0,46.8313,46.9241,46.7132,46.8313,21818.0
2020-06-30 15:00:00,55.52,55.64,55.36,55.6,28998.0,46.8229,46.9241,46.6879,46.8903,28998.0
2020-06-30 15:30:00,55.61,55.77,55.36,55.46,127822.0,46.8988,47.0337,46.6879,46.7723,127822.0
2020-07-01 09:30:00,54.11,55.4,53.51,55.34,43202.0,45.6337,46.7217,45.1277,46.6711,43202.0
2020-07-01 10:00:00,55.4,55.68,54.71,54.72,31232.0,46.7217,46.9578,46.1398,46.1482,31232.0
2020-07-01 10:30:00,54.87,54.97,54.36,54.66,13365.0,46.2747,46.359,45.8446,46.0976,13365.0
2020-07-01 11:00:00,54.66,54.66,53.86,53.86,25029.0,46.0976,46.0976,45.4229,45.4229,25029.0
2020-07-01 11:30:00,53.98,54.13,53.8,53.98,9366.0,45.5241,45.6506,45.3723,45.5241,9366.0
2020-07-01 12:00:00,53.98,54.25,53.87,54.25,11724.0,45.5241,45.7518,45.4313,45.7518,11724.0
2020-07-01 12:30:00,54.25,54.46,54.0,54.03,15859.0,45.7518,45.9289,45.541,45.5663,15859.0
2020-07-01 13:00:00,54.06,54.06,53.73,54.01,8214.0,45.5916,45.5916,45.3133,45.5494,8214.0
2020-07-01 13:30:00,53.95,54.25,53.86,54.18,29355.0,45.4988,45.7518,45.4229,45.6928,29355.0
2020-07-01 14:00:00,54.19,54.36,54.1,54.19,12676.0,45.7012,45.8446,45.6253,45.7012,12676.0
2020-07-01 14:30:00,54.17,54.22,53.96,54.22,12522.0,45.6844,45.7265,45.5072,45.7265,12522.0
2020-07-01 15:00:00,54.21,54.29,54.14,54.29,20408.0,45.7181,45.7856,45.659,45.7856,20408.0
2020-07-01 15:30:00,54.26,54.36,53.91,53.96,95940.0,45.7603,45.8446,45.4651,45.5072,95940.0
2020-07-02 09:30:00,55.16,56.63,55.14,56.63,28322.0,46.5193,47.759,46.5024,47.759,28322.0
2020-07-02 10:00:00,56.69,56.77,55.97,56.01,17872.0,47.8096,47.8771,47.2024,47.2361,17872.0
2020-07-02 10:30:00,56.02,56.31,55.39,55.47,12533.0,47.2446,47.4891,46.7132,46.7807,12533.0
2020-07-02 11:00:00,55.21,55.47,54.9,55.45,29195.0,46.5614,46.7807,46.3,46.7638,29195.0
2020-07-02 11:30:00,55.53,55.72,55.41,55.46,14075.0,46.8313,46.9915,46.7301,46.7723,14075.0
2020-07-02 12:00:00,55.49,55.64,55.26,55.39,12840.0,46.7976,46.9241,46.6036,46.7132,12840.0
2020-07-02 12:30:00,55.4,55.43,55.18,55.24,10466.0,46.7217,46.747,46.5361,46.5867,10466.0
2020-07-02 13:00:00,55.26,55.27,55.08,55.14,14918.0,46.6036,46.612,46.4518,46.5024,14918.0
2020-07-02 13:30:00,55.14,55.41,55.14,55.35,16646.0,46.5024,46.7301,46.5024,46.6795,16646.0
2020-07-02 14:00:00,55.31,55.32,55.1,55.3,27300.0,46.6458,46.6542,46.4687,46.6373,27300.0
2020-07-02 14:30:00,55.33,55.38,55.15,55.16,14074.0,46.6626,46.7048,46.5108,46.5193,14074.0
2020-07-02 15:00:00,55.12,55.12,54.88,54.91,38276.0,46.4855,46.4855,46.2831,46.3084,38276.0
2020-07-02 15:30:00,54.91,54.96,54.49,54.63,133780.0,46.3084,46.3506,45.9542,46.0723,133780.0
2020-07-06 09:30:00,56.25,57.23,55.82,57.08,41061.0,47.4385,48.265,47.0759,48.1385,41061.0
2020-07-06 10:00:00,57.14,57.25,55.58,55.7,30748.0,48.1891,48.2819,46.8735,46.9747,30748.0
2020-07-06 10:30:00,55.69,56.17,55.69,56.11,14112.0,46.9662,47.3711,46.9662,47.3205,14112.0
2020-07-06 11:00:00,56.08,56.28,56.0,56.11,17770.0,47.2952,47.4638,47.2277,47.3205,17770.0
2020-07-06 11:30:00,56.12,56.32,56.05,56.07,12370.0,47.3289,47.4976,47.2699,47.2867,12370.0
2020-07-06 12:00:00,56.03,56.26,56.03,56.25,17544.0,47.253,47.447,47.253,47.4385,17544.0
2020-07-06 12:30:00,56.23,56.24,56.05,56.11,12525.0,47.4217,47.4301,47.2699,47.3205,12525.0
2020-07-06 13:00:00,56.11,56.28,56.07,56.22,14774.0,47.3205,47.4638,47.2867,47.4132,14774.0
2020-07-06 13:30:00,56.22,56.61,56.18,56.54,11208.0,47.4132,47.7421,47.3795,47.6831,11208.0
2020-07-06 14:00:00,56.54,56.57,56.26,56.44,14943.0,47.6831,47.7084,47.447,47.5988,14943.0
2020-07-06 14:30:00,56.42,56.42,56.07,56.29,20607.0,47.5819,47.5819,47.2867,47.4723,20607.0
2020-07-06 15:00:00,56.29,56.58,56.27,56.33,17623.0,47.4723,47.7168,47.4554,47.506,17623.0
2020-07-06 15:30:00,56.32,56.7,56.23,56.49,128157.0,47.4976,47.818,47.4217,47.6409,128157.0
2020-07-07 09:30:00,55.74,56.1,55.61,55.84,17741.0,47.0084,47.312,46.8988,47.0927,17741.0
2020-07-07 10:00:00,55.82,56.13,55.75,55.98,13377.0,47.0759,47.3373,47.0168,47.2108,13377.0
2020-07-07 10:30:00,55.99,56.16,55.8,56.08,33387.0,47.2192,47.3626,47.059,47.2952,33387.0
2020-07-07 11:00:00,56.06,56.2,55.95,56.1,11730.0,47.2783,47.3964,47.1855,47.312,11730.0
2020-07-07 11:30:00,56.16,56.27,56.01,56.1,28088.0,47.3626,47.4554,47.2361,47.312,28088.0
2020-07-07 12:00:00,56.11,56.24,56.04,56.17,9948.0,47.3205,47.4301,47.2614,47.3711,9948.0
2020-07-07 12:30:00,56.15,56.15,56.01,56.12,13951.0,47.3542,47.3542,47.2361,47.3289,13951.0
2020-07-07 13:00:00,56.13,56.13,56.01,56.1,11598.0,47.3373,47.3373,47.2361,47.312,11598.0
2020-07-07 13:30:00,56.09,56.23,56.06,56.22,6307.0,47.3036,47.4217,47.2783,47.4132,6307.0
2020-07-07 14:00:00,56.22,56.25,56.05,56.09,10051.0,47.4132,47.4385,47.2699,47.3036,10051.0
2020-07-07 14:30:00,56.09,56.09,55.75,55.83,22361.0,47.3036,47.3036,47.0168,47.0843,22361.0
2020-07-07 15:00:00,55.82,55.82,55.47,55.5,17276.0,47.0759,47.0759,46.7807,46.806,17276.0
2020-07-07 15:30:00,55.53,55.62,55.12,55.18,108636.0,46.8313,46.9072,46.4855,46.5361,108636.0
2020-07-08 09:30:00,55.34,55.34,54.37,54.77,7759.0,46.6711,46.6711,45.853,46.1904,7759.0
2020-07-08 10:00:00,54.93,55.3,54.65,54.67,11564.0,46.3253,46.6373,46.0892,46.106,11564.0
2020-07-08 10:30:00,54.68,54.79,54.42,54.51,21978.0,46.1145,46.2072,45.8952,45.9711,21978.0
2020-07-08 11:00:00,54.36,54.36,53.8,53.96,9453.0,45.8446,45.8446,45.3723,45.5072,9453.0
2020-07-08 11:30:00,54.14,54.33,54.07,54.18,5730.0,45.659,45.8193,45.6,45.6928,5730.0
2020-07-08 12:00:00,54.19,54.4,54.08,54.35,7589.0,45.7012,45.8783,45.6084,45.8362,7589.0
2020-07-08 12:30:00,54.31,54.36,54.07,54.17,5159.0,45.8024,45.8446,45.6,45.6844,5159.0
2020-07-08 13:00:00,54.15,54.23,53.93,54.0,8041.0,45.6675,45.735,45.4819,45.541,8041.0
2020-07-08 13:30:00,54.0,54.13,54.0,54.05,7909.0,45.541,45.6506,45.541,45.5831,7909.0
2020-07-08 14:00:00,53.95,54.11,53.95,54.08,8122.0,45.4988,45.6337,45.4988,45.6084,8122.0
2020-07-08 14:30:00,54.08,54.08,53.81,53.94,14169.0,45.6084,45.6084,45.3807,45.4904,14169.0
2020-07-08 15:00:00,53.94,54.44,53.93,54.3,11084.0,45.4904,45.9121,45.4819,45.794,11084.0
2020-07-08 15:30:00,54.33,54.47,54.17,54.37,41737.0,45.8193,45.9374,45.6844,45.853,41737.0
2020-07-09 09:30:00,54.11,54.5,53.61,53.7,18655.0,45.6337,45.9627,45.2121,45.288,18655.0
2020-07-09 10:00:00,53.75,53.81,53.18,53.27,11187.0,45.3301,45.3807,44.8494,44.9253,11187.0
2020-07-09 10:30:00,53.28,53.39,52.61,52.62,10645.0,44.9338,45.0265,44.3687,44.3772,10645.0
2020-07-09 11:00:00,52.63,52.93,52.36,52.76,6162.0,44.3856,44.6386,44.1579,44.4952,6162.0
2020-07-09 11:30:00,52.78,52.97,52.51,52.97,5908.0,44.5121,44.6723,44.2844,44.6723,5908.0
2020-07-09 12:00:00,52.93,53.2,52.93,53.1,8955.0,44.6386,44.8663,44.6386,44.782,8955.0
2020-07-09 12:30:00,53.12,53.4,53.04,53.4,10130.0,44.7988,45.035,44.7314,45.035,10130.0
2020-07-09 13:00:00,53.39,53.72,53.34,53.67,11011.0,45.0265,45.3048,44.9844,45.2627,11011.0
2020-07-09 13:30:00,53.7,53.8,53.42,53.46,10468.0,45.288,45.3723,45.0518,45.0856,10468.0
2020-07-09 14:00:00,53.45,53.9,53.45,53.77,10098.0,45.0771,45.4566,45.0771,45.347,10098.0
2020-07-09 14:30:00,53.77,53.77,53.56,53.69,9440.0,45.347,45.347,45.1699,45.2795,9440.0
2020-07-09 15:00:00,53.7,53.93,53.62,53.62,19319.0,45.288,45.4819,45.2205,45.2205,19319.0
2020-07-09 15:30:00,53.62,53.7,53.39,53.42,87042.0,45.2205,45.288,45.0265,45.0518,87042.0
2020-07-10 09:30:00,53.48,53.94,53.33,53.33,9785.0,45.1024,45.4904,44.9759,44.9759,9785.0
2020-07-10 10:00:00,53.4,53.57,53.12,53.37,6230.0,45.035,45.1783,44.7988,45.0097,6230.0
2020-07-10 10:30:00,53.36,54.07,53.29,53.9,75926.0,45.0012,45.6,44.9422,45.4566,75926.0
2020-07-10 11:00:00,53.85,53.95,53.58,53.64,21595.0,45.4145,45.4988,45.1868,45.2374,21595.0
2020-07-10 11:30:00,53.67,53.93,53.45,53.91,23350.0,45.2627,45.4819,45.0771,45.4651,23350.0
2020-07-10 12:00:00,53.94,54.22,53.8,54.11,36052.0,45.4904,45.7265,45.3723,45.6337,36052.0
2020-07-10 12:30:00,54.11,54.34,53.81,54.32,24771.0,45.6337,45.8277,45.3807,45.8109,24771.0
2020-07-10 13:00:00,54.3,54.3,53.91,54.03,7407.0,45.794,45.794,45.4651,45.5663,7407.0
2020-07-10 13:30:00,54.05,54.29,54.04,54.23,7077.0,45.5831,45.7856,45.5747,45.735,7077.0
2020-07-10 14:00:00,54.26,54.26,54.01,54.08,8274.0,45.7603,45.7603,45.5494,45.6084,8274.0
2020-07-10 14:30:00,54.11,54.22,54.02,54.06,7741.0,45.6337,45.7265,45.5578,45.5916,7741.0
2020-07-10 15:00:00,54.02,54.4,54.0,54.3,14401.0,45.5578,45.8783,45.541,45.794,14401.0
2020-07-10 15:30:00,54.29,54.42,54.12,54.37,91070.0,45.7856,45.8952,45.6422,45.853,91070.0
2020-07-13 09:30:00,55.22,55.57,54.88,55.04,23692.0,46.5699,46.865,46.2831,46.4181,23692.0
2020-07-13 10:00:00,55.09,55.85,54.97,55.84,51891.0,46.4602,47.1012,46.359,47.0927,51891.0
2020-07-13 10:30:00,55.84,55.95,55.38,55.74,17601.0,47.0927,47.1855,46.7048,47.0084,17601.0
2020-07-13 11:00:00,55.74,56.25,55.72,56.16,26002.0,47.0084,47.4385,46.9915,47.3626,26002.0
2020-07-13 11:30:00,56.19,56.51,56.04,56.48,30680.0,47.3879,47.6578,47.2614,47.6325,30680.0
2020-07-13 12:00:00,56.48,56.53,56.4,56.48,20199.0,47.6325,47.6747,47.565,47.6325,20199.0
2020-07-13 12:30:00,56.49,56.92,56.42,56.92,14559.0,47.6409,48.0036,47.5819,48.0036,14559.0
2020-07-13 13:00:00,56.92,57.46,56.9,57.42,44182.0,48.0036,48.459,47.9867,48.4252,44182.0
2020-07-13 13:30:00,57.44,57.8,57.42,57.64,47722.0,48.4421,48.7457,48.4252,48.6108,47722.0
2020-07-13 14:00:00,57.64,57.69,57.45,57.58,36543.0,48.6108,48.6529,48.4505,48.5602,36543.0
2020-07-13 14:30:00,57.59,57.94,57.4,57.84,39945.0,48.5686,48.8638,48.4084,48.7795,39945.0
2020-07-13 15:00:00,57.83,58.21,57.62,57.98,87158.0,48.771,49.0915,48.5939,48.8975,87158.0
2020-07-13 15:30:00,57.96,58.02,57.42,57.52,262268.0,48.8807,48.9313,48.4252,48.5096,262268.0
2020-07-14 09:30:00,57.5,58.56,56.7,58.38,51610.0,48.4927,49.3867,47.818,49.2349,51610.0
2020-07-14 10:00:00,58.52,59.42,57.97,59.37,64867.0,49.3529,50.1119,48.8891,50.0698,64867.0
2020-07-14 10:30:00,59.44,59.58,58.99,59.14,43309.0,50.1288,50.2469,49.7493,49.8758,43309.0
2020-07-14 11:00:00,59.23,59.7,59.17,59.52,30205.0,49.9517,50.3481,49.9011,50.1963,30205.0
2020-07-14 11:30:00,59.51,59.82,59.33,59.69,43721.0,50.1878,50.4493,50.036,50.3397,43721.0
2020-07-14 12:00:00,59.69,60.18,59.69,60.0,51531.0,50.3397,50.7529,50.3397,50.6011,51531.0
2020-07-14 12:30:00,60.02,60.06,59.45,59.49,22201.0,50.618,50.6517,50.1372,50.171,22201.0
2020-07-14 13:00:00,59.48,59.77,59.45,59.62,27498.0,50.1625,50.4071,50.1372,50.2806,27498.0
2020-07-14 13:30:00,59.6,60.03,59.55,59.78,29498.0,50.2637,50.6264,50.2216,50.4156,29498.0
2020-07-14 14:00:00,59.71,59.98,59.53,59.63,35324.0,50.3565,50.5842,50.2047,50.289,35324.0
2020-07-14 14:30:00,59.63,59.83,59.61,59.76,31459.0,50.289,50.4577,50.2722,50.3987,31459.0
2020-07-14 15:00:00,59.76,60.11,59.76,60.06,41475.0,50.3987,50.6939,50.3987,50.6517,41475.0
2020-07-14 15:30:00,60.07,60.9,59.92,60.54,176548.0,50.6601,51.3601,50.5336,51.0565,176548.0
2020-07-15 09:30:00,61.86,62.37,60.96,61.13,19248.0,52.1697,52.5998,51.4107,51.5541,19248.0
2020-07-15 10:00:00,61.0,61.74,60.82,61.74,22928.0,51.4444,52.0685,51.2926,52.0685,22928.0
2020-07-15 10:30:00,61.8,62.18,61.72,62.04,24904.0,52.1191,52.4396,52.0517,52.3215,24904.0
2020-07-15 11:00:00,62.03,62.03,61.34,61.63,20059.0,52.3131,52.3131,51.7312,51.9758,20059.0
2020-07-15 11:30:00,61.66,61.8,61.54,61.56,14654.0,52.0011,52.1191,51.8999,51.9167,14654.0
2020-07-15 12:00:00,61.27,61.63,61.21,61.61,14794.0,51.6721,51.9758,51.6215,51.9589,14794.0
2020-07-15 12:30:00,61.61,61.68,61.43,61.68,17562.0,51.9589,52.0179,51.8071,52.0179,17562.0
2020-07-15 13:00:00,61.78,61.9,61.73,61.76,12773.0,52.1023,52.2035,52.0601,52.0854,12773.0
2020-07-15 13:30:00,61.78,61.86,61.74,61.82,15465.0,52.1023,52.1697,52.0685,52.136,15465.0
2020-07-15 14:00:00,61.8,61.91,61.52,61.82,17620.0,52.1191,52.2119,51.883,52.136,17620.0
2020-07-15 14:30:00,61.83,62.11,61.79,62.01,27379.0,52.1444,52.3806,52.1107,52.2962,27379.0
2020-07-15 15:00:00,61.99,62.2,61.96,62.1,44067.0,52.2794,52.4565,52.2541,52.3721,44067.0
2020-07-15 15:30:00,62.12,62.4,61.85,61.88,133708.0,52.389,52.6251,52.1613,52.1866,133708.0
2020-07-16 09:30:00,61.84,62.36,61.25,62.1,12881.0,52.1529,52.5914,51.6553,52.3721,12881.0
2020-07-16 10:00:00,62.16,63.15,62.09,63.07,11389.0,52.4227,53.2576,52.3637,53.1902,11389.0
2020-07-16 10:30:00,63.14,63.49,63.05,63.41,15534.0,53.2492,53.5444,53.1733,53.4769,15534.0
2020-07-16 11:00:00,63.37,63.73,63.15,63.44,42298.0,53.4432,53.7468,53.2576,53.5022,42298.0
2020-07-16 11:30:00,63.37,63.38,62.62,62.7,14442.0,53.4432,53.4516,52.8107,52.8781,14442.0
2020-07-16 12:00:00,62.64,62.64,62.12,62.2,19526.0,52.8275,52.8275,52.389,52.4565,19526.0
2020-07-16 12:30:00,62.17,62.21,61.59,61.64,17416.0,52.4312,52.4649,51.942,51.9842,17416.0
2020-07-16 13:00:00,61.64,61.96,61.6,61.78,24916.0,51.9842,52.2541,51.9505,52.1023,24916.0
2020-07-16 13:30:00,61.81,61.81,61.4,61.44,20344.0,52.1276,52.1276,51.7818,51.8155,20344.0
2020-07-16 14:00:00,61.44,61.7,61.44,61.61,14172.0,51.8155,52.0348,51.8155,51.9589,14172.0
2020-07-16 14:30:00,61.55,61.56,61.09,61.12,21238.0,51.9083,51.9167,51.5203,51.5456,21238.0
2020-07-16 15:00:00,61.14,61.6,61.14,61.55,26515.0,51.5625,51.9505,51.5625,51.9083,26515.0
2020-07-16 15:30:00,61.57,61.77,61.45,61.62,84632.0,51.9252,52.0938,51.8239,51.9673,84632.0
2020-07-17 09:30:00,61.95,62.45,61.81,62.12,17754.0,52.2456,52.6673,52.1276,52.389,17754.0
2020-07-17 10:00:00,62.2,62.2,61.72,61.77,19999.0,52.4565,52.4565,52.0517,52.0938,19999.0
2020-07-17 10:30:00,61.78,62.29,61.6,62.21,13870.0,52.1023,52.5324,51.9505,52.4649,13870.0
2020-07-17 11:00:00,62.17,62.74,62.17,62.7,18062.0,52.4312,52.9119,52.4312,52.8781,18062.0
2020-07-17 11:30:00,62.75,62.88,62.64,62.8,13496.0,52.9203,53.0299,52.8275,52.9625,13496.0
2020-07-17 12:00:00,62.79,62.83,62.62,62.79,17817.0,52.954,52.9878,52.8107,52.954,17817.0
2020-07-17 12:30:00,62.8,62.91,62.77,62.87,19626.0,52.9625,53.0552,52.9372,53.0215,19626.0
2020-07-17 13:00:00,62.86,63.07,62.84,62.94,18930.0,53.0131,53.1902,52.9962,53.0805,18930.0
2020-07-17 13:30:00,62.89,63.01,62.67,62.95,20021.0,53.0384,53.1396,52.8528,53.089,20021.0
2020-07-17 14:00:00,62.92,62.99,62.56,62.57,19446.0,53.0637,53.1227,52.7601,52.7685,19446.0
2020-07-17 14:30:00,62.59,62.88,62.54,62.76,17858.0,52.7854,53.0299,52.7432,52.9287,17858.0
2020-07-17 15:00:00,62.74,63.04,62.74,63.02,28599.0,52.9119,53.1649,52.9119,53.148,28599.0
2020-07-17 15:30:00,63.02,63.17,62.59,62.6,111307.0,53.148,53.2745,52.7854,52.7938,111307.0
2020-07-20 09:30:00,62.11,62.74,61.5,61.6,13466.0,52.3806,52.9119,51.8661,51.9505,13466.0
2020-07-20 10:00:00,61.57,61.62,60.91,61.19,17733.0,51.9252,51.9673,51.3685,51.6047,17733.0
2020-07-20 10:30:00,61.19,61.6,61.19,61.43,10939.0,51.6047,51.9505,51.6047,51.8071,10939.0
2020-07-20 11:00:00,61.48,61.55,61.04,61.27,11205.0,51.8492,51.9083,51.4782,51.6721,11205.0
2020-07-20 11:30:00,61.31,61.56,61.31,61.5,9619.0,51.7059,51.9167,51.7059,51.8661,9619.0
2020-07-20 12:00:00,61.51,61.53,61.18,61.43,9465.0,51.8746,51.8914,51.5962,51.8071,9465.0
2020-07-20 12:30:00,61.4,61.54,61.3,61.43,9226.0,51.7818,51.8999,51.6974,51.8071,9226.0
2020-07-20 13:00:00,61.42,61.42,61.17,61.23,7856.0,51.7986,51.7986,51.5878,51.6384,7856.0
2020-07-20 13:30:00,61.3,61.45,61.23,61.42,10859.0,51.6974,51.8239,51.6384,51.7986,10859.0
2020-07-20 14:00:00,61.4,61.48,61.19,61.24,12824.0,51.7818,51.8492,51.6047,51.6468,12824.0
2020-07-20 14:30:00,61.26,61.26,61.13,61.16,12258.0,51.6637,51.6637,51.5541,51.5794,12258.0
2020-07-20 15:00:00,61.15,61.43,61.14,61.39,24857.0,51.5709,51.8071,51.5625,51.7733,24857.0
2020-07-20 15:30:00,61.41,61.58,61.32,61.38,67515.0,51.7902,51.9336,51.7143,51.7649,67515.0
2020-07-21 09:30:00,61.82,62.96,61.75,62.64,12089.0,52.136,53.0974,52.077,52.8275,12089.0
2020-07-21 10:00:00,62.53,62.59,61.76,61.76,9043.0,52.7348,52.7854,52.0854,52.0854,9043.0
2020-07-21 10:30:00,61.61,62.3,61.6,62.25,12710.0,51.9589,52.5408,51.9505,52.4986,12710.0
2020-07-21 11:00:00,62.22,62.65,62.22,62.52,21212.0,52.4733,52.836,52.4733,52.7263,21212.0
2020-07-21 11:30:00,62.53,62.53,62.3,62.52,16958.0,52.7348,52.7348,52.5408,52.7263,16958.0
2020-07-21 12:00:00,62.53,62.62,62.16,62.37,13357.0,52.7348,52.8107,52.4227,52.5998,13357.0
2020-07-21 12:30:00,62.38,62.45,62.18,62.29,12316.0,52.6083,52.6673,52.4396,52.5324,12316.0
2020-07-21 13:00:00,62.31,62.51,62.19,62.19,10624.0,52.5492,52.7179,52.448,52.448,10624.0
2020-07-21 13:30:00,62.18,62.27,62.1,62.23,10713.0,52.4396,52.5155,52.3721,52.4818,10713.0
2020-07-21 14:00:00,62.25,62.27,61.97,62.03,10326.0,52.4986,52.5155,52.2625,52.3131,10326.0
2020-07-21 14:30:00,62.01,62.16,61.94,62.01,16041.0,52.2962,52.4227,52.2372,52.2962,16041.0
2020-07-21 15:00:00,62.0,62.12,61.88,61.95,23851.0,52.2878,52.389,52.1866,52.2456,23851.0
2020-07-21 15:30:00,61.98,62.12,61.82,61.96,65892.0,52.2709,52.389,52.136,52.2541,65892.0
2020-07-22 09:30:00,62.8,63.32,62.56,62.97,20828.0,52.9625,53.401,52.7601,53.1058,20828.0
2020-07-22 10:00:00,62.99,63.31,62.87,63.07,13479.0,53.1227,53.3926,53.0215,53.1902,13479.0
2020-07-22 10:30:00,63.08,63.74,63.08,63.6,11974.0,53.1986,53.7552,53.1986,53.6372,11974.0
2020-07-22 11:00:00,63.68,63.68,63.3,63.32,4470.0,53.7046,53.7046,53.3841,53.401,4470.0
2020-07-22 11:30:00,63.24,63.27,63.05,63.09,8248.0,53.3335,53.3588,53.1733,53.207,8248.0
2020-07-22 12:00:00,63.12,63.15,62.95,62.97,7102.0,53.2323,53.2576,53.089,53.1058,7102.0
2020-07-22 12:30:00,62.97,63.04,62.92,62.96,4936.0,53.1058,53.1649,53.0637,53.0974,4936.0
2020-07-22 13:00:00,62.94,63.09,62.86,63.0,5012.0,53.0805,53.207,53.0131,53.1311,5012.0
2020-07-22 13:30:00,62.97,63.05,62.76,62.81,10034.0,53.1058,53.1733,52.9287,52.9709,10034.0
2020-07-22 14:00:00,62.8,63.03,62.8,62.91,7946.0,52.9625,53.1564,52.9625,53.0552,7946.0
2020-07-22 14:30:00,62.9,62.96,62.82,62.84,9839.0,53.0468,53.0974,52.9793,52.9962,9839.0
2020-07-22 15:00:00,62.85,63.02,62.76,63.0,10703.0,53.0046,53.148,52.9287,53.1311,10703.0
2020-07-22 15:30:00,63.0,63.36,62.98,63.24,51470.0,53.1311,53.4348,53.1143,53.3335,51470.0
2020-07-23 09:30:00,63.06,63.84,63.06,63.59,33879.0,53.1817,53.8396,53.1817,53.6287,33879.0
2020-07-23 10:00:00,63.63,63.76,63.37,63.48,10895.0,53.6625,53.7721,53.4432,53.536,10895.0
2020-07-23 10:30:00,63.52,63.6,63.38,63.41,14438.0,53.5697,53.6372,53.4516,53.4769,14438.0
2020-07-23 11:00:00,63.43,63.56,63.23,63.56,10068.0,53.4938,53.6034,53.3251,53.6034,10068.0
2020-07-23 11:30:00,63.55,63.65,63.52,63.64,22999.0,53.595,53.6793,53.5697,53.6709,22999.0
2020-07-23 12:00:00,63.65,63.71,63.55,63.71,14405.0,53.6793,53.7299,53.595,53.7299,14405.0
2020-07-23 12:30:00,63.71,64.0,63.71,63.83,31196.0,53.7299,53.9745,53.7299,53.8311,31196.0
2020-07-23 13:00:00,63.8,63.88,63.7,63.82,11365.0,53.8058,53.8733,53.7215,53.8227,11365.0
2020-07-23 13:30:00,63.84,63.96,63.71,63.75,18837.0,53.8396,53.9408,53.7299,53.7637,18837.0
2020-07-23 14:00:00,63.72,63.77,63.45,63.57,15425.0,53.7384,53.7805,53.5107,53.6119,15425.0
2020-07-23 14:30:00,63.61,63.75,63.58,63.72,12975.0,53.6456,53.7637,53.6203,53.7384,12975.0
2020-07-23 15:00:00,63.72,63.76,63.55,63.63,19096.0,53.7384,53.7721,53.595,53.6625,19096.0
2020-07-23 15:30:00,63.61,63.72,63.38,63.67,79891.0,53.6456,53.7384,53.4516,53.6962,79891.0
2020-07-24 09:30:00,63.91,63.91,63.36,63.47,6840.0,53.8986,53.8986,53.4348,53.5275,6840.0
2020-07-24 10:00:00,63.51,63.69,63.39,63.57,10448.0,53.5613,53.7131,53.4601,53.6119,10448.0
2020-07-24 10:30:00,63.55,63.61,63.07,63.17,7386.0,53.595,53.6456,53.1902,53.2745,7386.0
2020-07-24 11:00:00,63.16,63.2,62.96,62.99,7061.0,53.2661,53.2998,53.0974,53.1227,7061.0
2020-07-24 11:30:00,62.96,62.98,62.69,62.8,8305.0,53.0974,53.1143,52.8697,52.9625,8305.0
2020-07-24 12:00:00,62.88,63.15,62.86,63.05,5623.0,53.0299,53.2576,53.0131,53.1733,5623.0
2020-07-24 12:30:00,63.07,63.12,62.99,63.03,6701.0,53.1902,53.2323,53.1227,53.1564,6701.0
2020-07-24 13:00:00,63.03,63.04,62.7,62.95,10880.0,53.1564,53.1649,52.8781,53.089,10880.0
2020-07-24 13:30:00,62.92,63.19,62.88,63.11,57166.0,53.0637,53.2914,53.0299,53.2239,57166.0
2020-07-24 14:00:00,63.15,63.37,63.07,63.35,10262.0,53.2576,53.4432,53.1902,53.4263,10262.0
2020-07-24 14:30:00,63.38,63.56,63.37,63.48,18885.0,53.4516,53.6034,53.4432,53.536,18885.0
2020-07-24 15:00:00,63.46,63.57,63.23,63.23,14099.0,53.5191,53.6119,53.3251,53.3251,14099.0
2020-07-24 15:30:00,63.27,63.53,63.18,63.43,78227.0,53.3588,53.5781,53.2829,53.4938,78227.0
2020-07-27 09:30:00,63.09,63.38,62.33,63.38,42443.0,53.207,53.4516,52.5661,53.4516,42443.0
2020-07-27 10:00:00,63.32,63.57,63.19,63.43,31971.0,53.401,53.6119,53.2914,53.4938,31971.0
2020-07-27 10:30:00,63.44,63.44,63.23,63.23,12687.0,53.5022,53.5022,53.3251,53.3251,12687.0
2020-07-27 11:00:00,63.26,63.5,63.22,63.4,10100.0,53.3504,53.5528,53.3167,53.4685,10100.0
2020-07-27 11:30:00,63.41,63.54,63.25,63.54,31715.0,53.4769,53.5866,53.342,53.5866,31715.0
2020-07-27 12:00:00,63.5,63.91,63.49,63.85,31518.0,53.5528,53.8986,53.5444,53.848,31518.0
2020-07-27 12:30:00,63.85,64.02,63.76,63.84,13790.0,53.848,53.9914,53.7721,53.8396,13790.0
2020-07-27 13:00:00,63.8,63.91,63.76,63.9,11549.0,53.8058,53.8986,53.7721,53.8902,11549.0
2020-07-27 13:30:00,63.89,63.92,63.41,63.42,51498.0,53.8817,53.907,53.4769,53.4854,51498.0
2020-07-27 14:00:00,63.38,63.52,63.29,63.39,17129.0,53.4516,53.5697,53.3757,53.4601,17129.0
2020-07-27 14:30:00,63.4,63.43,63.14,63.14,19758.0,53.4685,53.4938,53.2492,53.2492,19758.0
2020-07-27 15:00:00,63.15,63.48,63.15,63.42,15535.0,53.2576,53.536,53.2576,53.4854,15535.0
2020-07-27 15:30:00,63.43,63.49,63.22,63.4,85772.0,53.4938,53.5444,53.3167,53.4685,85772.0
2020-07-28 09:30:00,62.86,63.3,62.5,62.5,15313.0,53.0131,53.3841,52.7095,52.7095,15313.0
2020-07-28 10:00:00,62.55,62.93,62.41,62.59,19922.0,52.7516,53.0721,52.6336,52.7854,19922.0
2020-07-28 10:30:00,62.62,62.62,62.28,62.43,30947.0,52.8107,52.8107,52.5239,52.6504,30947.0
2020-07-28 11:00:00,62.43,62.67,62.33,62.66,24391.0,52.6504,52.8528,52.5661,52.8444,24391.0
2020-07-28 11:30:00,62.65,62.7,62.53,62.61,17842.0,52.836,52.8781,52.7348,52.8022,17842.0
2020-07-28 12:00:00,62.59,62.64,62.42,62.46,17771.0,52.7854,52.8275,52.642,52.6757,17771.0
2020-07-28 12:30:00,62.46,62.46,62.3,62.31,12868.0,52.6757,52.6757,52.5408,52.5492,12868.0
2020-07-28 13:00:00,62.32,62.32,62.12,62.17,29148.0,52.5577,52.5577,52.389,52.4312,29148.0
2020-07-28 13:30:00,62.17,62.36,62.13,62.3,37605.0,52.4312,52.5914,52.3974,52.5408,37605.0
2020-07-28 14:00:00,62.31,62.49,62.29,62.35,21847.0,52.5492,52.701,52.5324,52.583,21847.0
2020-07-28 14:30:00,62.34,62.42,62.26,62.38,16976.0,52.5745,52.642,52.5071,52.6083,16976.0
2020-07-28 15:00:00,62.38,62.38,61.92,62.15,43187.0,52.6083,52.6083,52.2203,52.4143,43187.0
2020-07-28 15:30:00,62.15,62.27,61.78,62.06,142675.0,52.4143,52.5155,52.1023,52.3384,142675.0
2020-07-29 09:30:00,62.22,62.81,62.06,62.06,13285.0,52.4733,52.9709,52.3384,52.3384,13285.0
2020-07-29 10:00:00,62.05,62.84,61.99,62.79,12210.0,52.33,52.9962,52.2794,52.954,12210.0
2020-07-29 10:30:00,62.86,62.95,62.75,62.95,10505.0,53.0131,53.089,52.9203,53.089,10505.0
2020-07-29 11:00:00,62.92,63.29,62.92,63.29,11872.0,53.0637,53.3757,53.0637,53.3757,11872.0
2020-07-29 11:30:00,63.35,63.38,63.04,63.07,18368.0,53.4263,53.4516,53.1649,53.1902,18368.0
2020-07-29 12:00:00,63.05,63.27,62.98,63.27,24174.0,53.1733,53.3588,53.1143,53.3588,24174.0
2020-07-29 12:30:00,63.34,63.5,63.23,63.24,33440.0,53.4179,53.5528,53.3251,53.3335,33440.0
2020-07-29 13:00:00,63.26,63.59,63.22,63.5,31712.0,53.3504,53.6287,53.3167,53.5528,31712.0
2020-07-29 13:30:00,63.55,63.78,63.5,63.72,37520.0,53.595,53.789,53.5528,53.7384,37520.0
2020-07-29 14:00:00,63.71,63.76,63.27,63.33,15579.0,53.7299,53.7721,53.3588,53.4094,15579.0
2020-07-29 14:30:00,63.35,63.67,63.34,63.62,26536.0,53.4263,53.6962,53.4179,53.654,26536.0
2020-07-29 15:00:00,63.57,63.89,63.43,63.7,22164.0,53.6119,53.8817,53.4938,53.7215,22164.0
2020-07-29 15:30:00,63.72,63.81,63.36,63.43,79520.0,53.7384,53.8143,53.4348,53.4938,79520.0
2020-07-30 09:30:00,67.5,68.47,66.41,66.5,93176.0,56.9262,57.7443,56.007,56.0829,93176.0
2020-07-30 10:00:00,66.41,67.32,66.36,66.62,111377.0,56.007,56.7744,55.9648,56.1841,111377.0
2020-07-30 10:30:00,66.63,67.27,66.55,66.95,42347.0,56.1925,56.7323,56.125,56.4624,42347.0
2020-07-30 11:00:00,67.0,68.12,66.85,67.44,51947.0,56.5045,57.4491,56.378,56.8756,51947.0
2020-07-30 11:30:00,67.56,67.9,67.19,67.33,22044.0,56.9768,57.2636,56.6648,56.7829,22044.0
2020-07-30 12:00:00,67.36,67.37,66.6,66.64,32198.0,56.8082,56.8166,56.1672,56.2009,32198.0
2020-07-30 12:30:00,66.69,66.73,66.16,66.16,21857.0,56.2431,56.2768,55.7961,55.7961,21857.0
2020-07-30 13:00:00,66.15,66.58,66.02,66.06,17061.0,55.7877,56.1503,55.6781,55.7118,17061.0
2020-07-30 13:30:00,66.06,66.2,65.85,66.15,27518.0,55.7118,55.8299,55.5347,55.7877,27518.0
2020-07-30 14:00:00,66.18,66.59,66.18,66.48,33153.0,55.813,56.1588,55.813,56.066,33153.0
2020-07-30 14:30:00,66.48,67.18,66.41,67.18,54653.0,56.066,56.6564,56.007,56.6564,54653.0
2020-07-30 15:00:00,67.16,67.87,67.11,67.64,68729.0,56.6395,57.2383,56.5973,57.0443,68729.0
2020-07-30 15:30:00,67.67,68.27,67.67,67.92,162089.0,57.0696,57.5756,57.0696,57.2804,162089.0
2020-07-31 09:30:00,67.44,67.94,66.35,66.64,29141.0,56.8756,57.2973,55.9564,56.2009,29141.0
2020-07-31 10:00:00,66.55,66.73,64.94,64.95,81118.0,56.125,56.2768,54.7672,54.7757,81118.0
2020-07-31 10:30:00,64.95,65.13,64.09,64.28,35098.0,54.7757,54.9275,54.0504,54.2106,35098.0
2020-07-31 11:00:00,64.34,64.61,63.87,64.42,24697.0,54.2612,54.4889,53.8649,54.3287,24697.0
2020-07-31 11:30:00,64.47,64.98,64.12,64.6,47766.0,54.3709,54.801,54.0757,54.4805,47766.0
2020-07-31 12:00:00,64.61,64.84,64.43,64.66,30395.0,54.4889,54.6829,54.3371,54.5311,30395.0
2020-07-31 12:30:00,64.64,64.78,64.16,64.22,16536.0,54.5142,54.6323,54.1094,54.16,16536.0
2020-07-31 13:00:00,64.22,64.8,64.12,64.75,16842.0,54.16,54.6492,54.0757,54.607,16842.0
2020-07-31 13:30:00,64.78,65.16,64.77,64.95,16946.0,54.6323,54.9528,54.6239,54.7757,16946.0
2020-07-31 14:00:00,64.93,65.15,64.7,64.79,14560.0,54.7588,54.9443,54.5648,54.6407,14560.0
2020-07-31 14:30:00,64.88,65.44,64.87,65.44,14149.0,54.7166,55.1889,54.7082,55.1889,14149.0
2020-07-31 15:00:00,65.43,65.55,65.36,65.44,23953.0,55.1805,55.2817,55.1215,55.1889,23953.0
2020-07-31 15:30:00,65.46,65.68,65.28,65.6,115100.0,55.2058,55.3913,55.054,55.3239,115100.0
2020-08-03 09:30:00,66.67,67.37,66.12,67.27,26894.0,56.2262,56.8166,55.7624,56.7323,26894.0
2020-08-03 10:00:00,67.26,67.46,66.83,67.05,24827.0,56.7238,56.8925,56.3612,56.5467,24827.0
2020-08-03 10:30:00,66.98,67.01,66.63,66.63,8084.0,56.4877,56.513,56.1925,56.1925,8084.0
2020-08-03 11:00:00,66.73,67.12,66.6,67.07,9410.0,56.2768,56.6058,56.1672,56.5636,9410.0
2020-08-03 11:30:00,67.06,67.64,67.03,67.42,86877.0,56.5552,57.0443,56.5299,56.8588,86877.0
2020-08-03 12:00:00,67.42,67.45,67.18,67.3,8789.0,56.8588,56.8841,56.6564,56.7576,8789.0
2020-08-03 12:30:00,67.26,67.26,66.92,66.92,12153.0,56.7238,56.7238,56.4371,56.4371,12153.0
2020-08-03 13:00:00,66.92,66.95,66.59,66.92,13199.0,56.4371,56.4624,56.1588,56.4371,13199.0
2020-08-03 13:30:00,66.92,67.33,66.91,67.32,13563.0,56.4371,56.7829,56.4286,56.7744,13563.0
2020-08-03 14:00:00,67.35,67.83,67.3,67.82,20558.0,56.7997,57.2045,56.7576,57.1961,20558.0
2020-08-03 14:30:00,67.84,68.09,67.75,67.9,19779.0,57.213,57.4238,57.1371,57.2636,19779.0
2020-08-03 15:00:00,67.92,67.92,67.48,67.53,20121.0,57.2804,57.2804,56.9094,56.9515,20121.0
2020-08-03 15:30:00,67.53,67.67,67.32,67.62,94139.0,56.9515,57.0696,56.7744,57.0274,94139.0
2020-08-04 09:30:00,67.24,68.13,67.24,67.7,17929.0,56.707,57.4575,56.707,57.0949,17929.0
2020-08-04 10:00:00,67.74,68.06,67.6,67.62,13939.0,57.1286,57.3985,57.0106,57.0274,13939.0
2020-08-04 10:30:00,67.56,68.11,67.51,68.0,17514.0,56.9768,57.4407,56.9347,57.3479,17514.0
2020-08-04 11:00:00,68.06,68.79,67.98,68.72,25341.0,57.3985,58.0141,57.331,57.9551,25341.0
2020-08-04 11:30:00,68.69,68.69,68.42,68.5,32341.0,57.9298,57.9298,57.7021,57.7696,32341.0
2020-08-04 12:00:00,68.48,68.55,68.11,68.11,26106.0,57.7527,57.8117,57.4407,57.4407,26106.0
2020-08-04 12:30:00,68.12,68.35,68.11,68.34,18652.0,57.4491,57.6431,57.4407,57.6346,18652.0
2020-08-04 13:00:00,68.36,68.41,68.15,68.3,15120.0,57.6515,57.6937,57.4744,57.6009,15120.0
2020-08-04 13:30:00,68.27,68.28,68.07,68.28,15255.0,57.5756,57.584,57.4069,57.584,15255.0
2020-08-04 14:00:00,68.3,68.4,68.02,68.07,12310.0,57.6009,57.6852,57.3648,57.4069,12310.0
2020-08-04 14:30:00,68.08,68.18,67.96,68.18,8792.0,57.4154,57.4997,57.3142,57.4997,8792.0
2020-08-04 15:00:00,68.21,68.22,68.09,68.09,11871.0,57.525,57.5334,57.4238,57.4238,11871.0
2020-08-04 15:30:00,68.07,68.09,67.85,67.92,58995.0,57.4069,57.4238,57.2214,57.2804,58995.0
2020-08-05 09:30:00,68.71,69.33,68.09,68.29,19901.0,57.9467,58.4696,57.4238,57.5925,19901.0
2020-08-05 10:00:00,68.35,68.83,68.13,68.56,9321.0,57.6431,58.0479,57.4575,57.8202,9321.0
2020-08-05 10:30:00,68.53,68.58,68.16,68.33,16646.0,57.7949,57.837,57.4828,57.6262,16646.0
2020-08-05 11:00:00,68.32,68.84,68.3,68.61,27868.0,57.6178,58.0563,57.6009,57.8623,27868.0
2020-08-05 11:30:00,68.65,68.75,68.57,68.63,11342.0,57.8961,57.9804,57.8286,57.8792,11342.0
2020-08-05 12:00:00,68.63,68.69,68.06,68.23,21662.0,57.8792,57.9298,57.3985,57.5419,21662.0
2020-08-05 12:30:00,68.25,68.63,68.21,68.5,12357.0,57.5587,57.8792,57.525,57.7696,12357.0
2020-08-05 13:00:00,68.51,68.62,68.34,68.61,5108.0,57.778,57.8708,57.6346,57.8623,5108.0
2020-08-05 13:30:00,68.59,68.69,68.53,68.65,6505.0,57.8455,57.9298,57.7949,57.8961,6505.0
2020-08-05 14:00:00,68.66,68.68,68.53,68.58,11886.0,57.9045,57.9214,57.7949,57.837,11886.0
2020-08-05 14:30:00,68.59,68.62,68.43,68.52,9893.0,57.8455,57.8708,57.7105,57.7864,9893.0
2020-08-05 15:00:00,68.53,68.65,68.41,68.44,12401.0,57.7949,57.8961,57.6937,57.719,12401.0
2020-08-05 15:30:00,68.45,68.71,68.25,68.65,70352.0,57.7274,57.9467,57.5587,57.8961,70352.0
2020-08-06 09:30:00,68.15,68.68,67.91,68.64,10205.0,57.4744,57.9214,57.272,57.8876,10205.0
2020-08-06 10:00:00,68.56,68.68,68.22,68.62,7117.0,57.8202,57.9214,57.5334,57.8708,7117.0
2020-08-06 10:30:00,68.59,68.72,68.23,68.34,4275.0,57.8455,57.9551,57.5419,57.6346,4275.0
2020-08-06 11:00:00,68.35,68.41,68.19,68.4,11286.0,57.6431,57.6937,57.5081,57.6852,11286.0
2020-08-06 11:30:00,68.42,68.42,68.05,68.17,6398.0,57.7021,57.7021,57.3901,57.4913,6398.0
2020-08-06 12:00:00,68.22,68.24,67.91,68.06,8659.0,57.5334,57.5503,57.272,57.3985,8659.0
2020-08-06 12:30:00,68.12,68.14,67.97,68.12,6050.0,57.4491,57.466,57.3226,57.4491,6050.0
2020-08-06 13:00:00,68.13,68.16,68.0,68.05,5478.0,57.4575,57.4828,57.3479,57.3901,5478.0
2020-08-06 13:30:00,68.03,68.07,67.91,67.93,8848.0,57.3732,57.4069,57.272,57.2889,8848.0
2020-08-06 14:00:00,68.01,68.18,67.97,68.13,8183.0,57.3563,57.4997,57.3226,57.4575,8183.0
2020-08-06 14:30:00,68.12,68.28,68.07,68.2,8591.0,57.4491,57.584,57.4069,57.5166,8591.0
2020-08-06 15:00:00,68.2,68.33,68.17,68.28,17811.0,57.5166,57.6262,57.4913,57.584,17811.0
2020-08-06 15:30:00,68.3,68.44,68.14,68.3,43387.0,57.6009,57.719,57.466,57.6009,43387.0
2020-08-07 09:30:00,68.29,68.49,67.78,68.04,25521.0,57.5925,57.7611,57.1624,57.3816,25521.0
2020-08-07 10:00:00,68.06,68.28,67.67,68.02,7918.0,57.3985,57.584,57.0696,57.3648,7918.0
2020-08-07 10:30:00,68.09,68.34,68.03,68.07,4626.0,57.4238,57.6346,57.3732,57.4069,4626.0
2020-08-07 11:00:00,68.07,68.43,68.07,68.23,9094.0,57.4069,57.7105,57.4069,57.5419,9094.0
2020-08-07 11:30:00,68.28,68.5,68.24,68.24,9037.0,57.584,57.7696,57.5503,57.5503,9037.0
2020-08-07 12:00:00,68.27,68.42,68.14,68.39,10375.0,57.5756,57.7021,57.466,57.6768,10375.0
2020-08-07 12:30:00,68.39,68.58,68.35,68.4,9281.0,57.6768,57.837,57.6431,57.6852,9281.0
2020-08-07 13:00:00,68.42,68.5,68.28,68.4,18031.0,57.7021,57.7696,57.584,57.6852,18031.0
2020-08-07 13:30:00,68.4,68.55,68.29,68.31,22210.0,57.6852,57.8117,57.5925,57.6093,22210.0
2020-08-07 14:00:00,68.36,68.46,68.23,68.39,11718.0,57.6515,57.7358,57.5419,57.6768,11718.0
2020-08-07 14:30:00,68.42,68.79,68.33,68.63,18520.0,57.7021,58.0141,57.6262,57.8792,18520.0
2020-08-07 15:00:00,68.6,68.62,68.46,68.49,23000.0,57.8539,57.8708,57.7358,57.7611,23000.0
2020-08-07 15:30:00,68.5,68.75,68.42,68.72,90550.0,57.7696,57.9804,57.7021,57.9551,90550.0
2020-08-10 09:30:00,68.88,70.0,68.84,69.29,17648.0,58.0901,59.0346,58.0563,58.4358,17648.0
2020-08-10 10:00:00,69.36,70.41,69.23,70.41,28188.0,58.4949,59.3804,58.3852,59.3804,28188.0
2020-08-10 10:30:00,70.41,71.11,70.12,70.12,53028.0,59.3804,59.9707,59.1358,59.1358,53028.0
2020-08-10 11:00:00,70.17,70.66,70.01,70.3,31568.0,59.178,59.5912,59.043,59.2876,31568.0
2020-08-10 11:30:00,70.26,70.52,70.18,70.37,26063.0,59.2539,59.4731,59.1864,59.3466,26063.0
2020-08-10 12:00:00,70.37,70.42,70.18,70.35,24941.0,59.3466,59.3888,59.1864,59.3298,24941.0
2020-08-10 12:30:00,70.33,70.34,70.14,70.23,19305.0,59.3129,59.3213,59.1527,59.2286,19305.0
2020-08-10 13:00:00,70.23,70.37,70.17,70.34,11561.0,59.2286,59.3466,59.178,59.3213,11561.0
2020-08-10 13:30:00,70.33,70.4,70.27,70.33,17090.0,59.3129,59.3719,59.2623,59.3129,17090.0
2020-08-10 14:00:00,70.35,70.71,70.26,70.7,20403.0,59.3298,59.6334,59.2539,59.625,20403.0
2020-08-10 14:30:00,70.65,70.87,70.5,70.51,17823.0,59.5828,59.7683,59.4563,59.4647,17823.0
2020-08-10 15:00:00,70.52,70.77,70.5,70.64,21171.0,59.4731,59.684,59.4563,59.5743,21171.0
2020-08-10 15:30:00,70.57,70.66,70.42,70.46,81325.0,59.5153,59.5912,59.3888,59.4225,81325.0
2020-08-11 09:30:00,71.7,73.56,71.51,73.49,47770.0,60.4683,62.0369,60.3081,61.9779,47770.0
2020-08-11 10:00:00,73.48,73.55,72.57,73.15,70153.0,61.9695,62.0285,61.202,61.6912,70153.0
2020-08-11 10:30:00,73.25,73.88,73.14,73.41,37393.0,61.7755,62.3068,61.6827,61.9104,37393.0
2020-08-11 11:00:00,73.4,73.8,73.17,73.45,29064.0,61.902,62.2393,61.708,61.9442,29064.0
2020-08-11 11:30:00,73.53,73.61,73.24,73.5,48786.0,62.0116,62.0791,61.7671,61.9863,48786.0
2020-08-11 12:00:00,73.47,73.85,73.34,73.81,36860.0,61.961,62.2815,61.8514,62.2478,36860.0
2020-08-11 12:30:00,73.8,73.8,73.43,73.73,21145.0,62.2393,62.2393,61.9273,62.1803,21145.0
2020-08-11 13:00:00,73.73,74.06,73.67,73.88,27008.0,62.1803,62.4586,62.1297,62.3068,27008.0
2020-08-11 13:30:00,73.9,74.13,73.8,74.06,27822.0,62.3237,62.5176,62.2393,62.4586,27822.0
2020-08-11 14:00:00,74.08,74.23,73.91,73.91,29922.0,62.4755,62.602,62.3321,62.3321,29922.0
2020-08-11 14:30:00,73.94,73.99,73.5,73.97,23140.0,62.3574,62.3996,61.9863,62.3827,23140.0
2020-08-11 15:00:00,73.96,74.13,73.5,73.91,52655.0,62.3743,62.5176,61.9863,62.3321,52655.0
2020-08-11 15:30:00,73.88,73.99,73.02,73.15,113498.0,62.3068,62.3996,61.5815,61.6912,113498.0
2020-08-12 09:30:00,73.71,74.06,72.51,73.06,27669.0,62.1634,62.4586,61.1514,61.6153,27669.0
2020-08-12 10:00:00,73.07,73.56,73.03,73.21,11097.0,61.6237,62.0369,61.59,61.7418,11097.0
2020-08-12 10:30:00,73.34,73.44,73.01,73.01,12347.0,61.8514,61.9357,61.5731,61.5731,12347.0
2020-08-12 11:00:00,72.98,73.21,72.71,73.15,17934.0,61.5478,61.7418,61.3201,61.6912,17934.0
2020-08-12 11:30:00,73.09,73.29,72.73,72.92,11169.0,61.6406,61.8092,61.337,61.4972,11169.0
2020-08-12 12:00:00,72.96,73.04,72.75,72.96,9661.0,61.5309,61.5984,61.3538,61.5309,9661.0
2020-08-12 12:30:00,72.96,73.04,72.73,72.75,15237.0,61.5309,61.5984,61.337,61.3538,15237.0
2020-08-12 13:00:00,72.72,72.72,72.26,72.32,14242.0,61.3285,61.3285,60.9406,60.9912,14242.0
2020-08-12 13:30:00,72.35,72.58,72.32,72.52,12835.0,61.0165,61.2105,60.9912,61.1599,12835.0
2020-08-12 14:00:00,72.49,72.64,72.4,72.4,7177.0,61.1345,61.2611,61.0586,61.0586,7177.0
2020-08-12 14:30:00,72.41,73.52,72.39,73.45,32862.0,61.0671,62.0032,61.0502,61.9442,32862.0
2020-08-12 15:00:00,73.4,73.75,73.32,73.72,26047.0,61.902,62.1972,61.8345,62.1719,26047.0
2020-08-12 15:30:00,73.72,73.72,73.36,73.45,55602.0,62.1719,62.1719,61.8683,61.9442,55602.0
2020-08-13 09:30:00,72.65,72.93,72.17,72.73,12855.0,61.4039,61.6406,60.9982,61.4715,12855.0
2020-08-13 10:00:00,72.9,73.08,72.56,72.66,12879.0,61.6152,61.7673,61.3278,61.4124,12879.0
2020-08-13 10:30:00,72.62,72.79,72.4,72.56,9716.0,61.3785,61.5222,61.1926,61.3278,9716.0
2020-08-13 11:00:00,72.54,72.67,72.42,72.46,6700.0,61.3109,61.4208,61.2095,61.2433,6700.0
2020-08-13 11:30:00,72.46,72.78,72.42,72.59,6659.0,61.2433,61.5138,61.2095,61.3532,6659.0
2020-08-13 12:00:00,72.7,72.89,72.67,72.72,4444.0,61.4462,61.6068,61.4208,61.4631,4444.0
2020-08-13 12:30:00,72.74,72.92,72.68,72.92,6613.0,61.48,61.6321,61.4293,61.6321,6613.0
2020-08-13 13:00:00,72.94,73.02,72.86,72.87,4995.0,61.649,61.7166,61.5814,61.5898,4995.0
2020-08-13 13:30:00,72.87,72.94,72.74,72.91,6854.0,61.5898,61.649,61.48,61.6237,6854.0
2020-08-13 14:00:00,72.92,73.13,72.77,72.89,14429.0,61.6321,61.8096,61.5053,61.6068,14429.0
2020-08-13 14:30:00,72.88,72.88,72.46,72.58,12706.0,61.5983,61.5983,61.2433,61.3447,12706.0
2020-08-13 15:00:00,72.64,72.97,72.62,72.9,15896.0,61.3955,61.6744,61.3785,61.6152,15896.0
2020-08-13 15:30:00,72.88,73.03,72.8,72.93,58780.0,61.5983,61.7251,61.5307,61.6406,58780.0
2020-08-14 09:30:00,72.42,72.9,72.05,72.88,9374.0,61.2095,61.6152,60.8968,61.5983,9374.0
2020-08-14 10:00:00,72.97,73.78,72.97,73.69,7101.0,61.6744,62.359,61.6744,62.2829,7101.0
2020-08-14 10:30:00,73.55,73.75,73.4,73.67,5214.0,62.1646,62.3336,62.0378,62.266,5214.0
2020-08-14 11:00:00,73.56,73.93,73.5,73.9,9128.0,62.173,62.4858,62.1223,62.4604,9128.0
2020-08-14 11:30:00,73.84,73.94,73.62,73.94,5452.0,62.4097,62.4942,62.2237,62.4942,5452.0
2020-08-14 12:00:00,73.96,74.17,73.94,74.0,7407.0,62.5111,62.6886,62.4942,62.5449,7407.0
2020-08-14 12:30:00,73.96,73.96,73.74,73.75,3506.0,62.5111,62.5111,62.3252,62.3336,3506.0
2020-08-14 13:00:00,73.71,73.92,73.71,73.76,5221.0,62.2998,62.4773,62.2998,62.3421,5221.0
2020-08-14 13:30:00,73.79,74.15,73.78,74.08,11312.0,62.3674,62.6717,62.359,62.6125,11312.0
2020-08-14 14:00:00,74.06,74.23,73.99,74.23,20943.0,62.5956,62.7393,62.5365,62.7393,20943.0
2020-08-14 14:30:00,74.21,74.25,74.01,74.17,66264.0,62.7224,62.7562,62.5534,62.6886,66264.0
2020-08-14 15:00:00,74.18,74.23,73.77,73.8,42571.0,62.6971,62.7393,62.3505,62.3759,42571.0
2020-08-14 15:30:00,73.8,73.83,73.26,73.56,66984.0,62.3759,62.4012,61.9195,62.173,66984.0
2020-08-17 09:30:00,74.25,74.25,72.77,72.78,27438.0,62.7562,62.7562,61.5053,61.5138,27438.0
2020-08-17 10:00:00,72.86,72.98,72.61,72.91,11428.0,61.5814,61.6828,61.3701,61.6237,11428.0
2020-08-17 10:30:00,72.98,73.27,72.82,73.27,11935.0,61.6828,61.9279,61.5476,61.9279,11935.0
2020-08-17 11:00:00,73.25,73.55,73.21,73.43,7803.0,61.911,62.1646,61.8772,62.0632,7803.0
2020-08-17 11:30:00,73.44,73.54,73.27,73.44,6878.0,62.0716,62.1561,61.9279,62.0716,6878.0
2020-08-17 12:00:00,73.47,73.56,73.24,73.31,30034.0,62.097,62.173,61.9026,61.9617,30034.0
2020-08-17 12:30:00,73.33,73.49,73.18,73.46,21522.0,61.9786,62.1139,61.8519,62.0885,21522.0
2020-08-17 13:00:00,73.39,73.41,73.17,73.31,5729.0,62.0294,62.0463,61.8434,61.9617,5729.0
2020-08-17 13:30:00,73.31,73.32,72.95,73.07,10493.0,61.9617,61.9702,61.6575,61.7589,10493.0
2020-08-17 14:00:00,73.05,73.05,72.76,72.95,8308.0,61.742,61.742,61.4969,61.6575,8308.0
2020-08-17 14:30:00,72.94,72.95,72.68,72.75,11991.0,61.649,61.6575,61.4293,61.4884,11991.0
2020-08-17 15:00:00,72.73,72.91,72.61,72.87,13423.0,61.4715,61.6237,61.3701,61.5898,13423.0
2020-08-17 15:30:00,72.84,73.33,72.84,73.09,81884.0,61.5645,61.9786,61.5645,61.7758,81884.0
2020-08-18 09:30:00,73.04,73.43,72.15,72.36,28050.0,61.7335,62.0632,60.9813,61.1588,28050.0
2020-08-18 10:00:00,72.3,72.69,72.0,72.21,35367.0,61.1081,61.4377,60.8545,61.032,35367.0
2020-08-18 10:30:00,72.28,72.33,72.18,72.18,7702.0,61.0912,61.1334,61.0067,61.0067,7702.0
2020-08-18 11:00:00,72.18,72.42,72.05,72.38,48371.0,61.0067,61.2095,60.8968,61.1757,48371.0
2020-08-18 11:30:00,72.39,72.43,72.26,72.42,20065.0,61.1842,61.218,61.0743,61.2095,20065.0
2020-08-18 12:00:00,72.45,72.45,72.15,72.16,12700.0,61.2349,61.2349,60.9813,60.9898,12700.0
2020-08-18 12:30:00,72.16,72.3,72.09,72.13,12869.0,60.9898,61.1081,60.9306,60.9644,12869.0
2020-08-18 13:00:00,72.17,72.3,72.11,72.16,13817.0,60.9982,61.1081,60.9475,60.9898,13817.0
2020-08-18 13:30:00,72.17,72.24,72.15,72.2,12741.0,60.9982,61.0574,60.9813,61.0236,12741.0
2020-08-18 14:00:00,72.23,72.3,71.96,71.97,20749.0,61.0489,61.1081,60.8207,60.8292,20749.0
2020-08-18 14:30:00,71.98,72.03,71.86,71.95,21891.0,60.8376,60.8799,60.7362,60.8123,21891.0
2020-08-18 15:00:00,71.97,72.16,71.9,71.9,19132.0,60.8292,60.9898,60.77,60.77,19132.0
2020-08-18 15:30:00,71.9,72.13,71.67,71.8,80401.0,60.77,60.9644,60.5756,60.6855,80401.0
2020-08-19 09:30:00,72.38,72.94,71.72,72.73,12554.0,61.1757,61.649,60.6179,61.4715,12554.0
2020-08-19 10:00:00,72.71,72.89,72.47,72.72,32832.0,61.4546,61.6068,61.2518,61.4631,32832.0
2020-08-19 10:30:00,72.66,72.84,72.58,72.7,9161.0,61.4124,61.5645,61.3447,61.4462,9161.0
2020-08-19 11:00:00,72.69,72.78,72.57,72.75,6245.0,61.4377,61.5138,61.3363,61.4884,6245.0
2020-08-19 11:30:00,72.78,72.84,72.58,72.71,37979.0,61.5138,61.5645,61.3447,61.4546,37979.0
2020-08-19 12:00:00,72.7,72.73,72.65,72.7,7014.0,61.4462,61.4715,61.4039,61.4462,7014.0
2020-08-19 12:30:00,72.71,72.79,72.36,72.44,4177.0,61.4546,61.5222,61.1588,61.2264,4177.0
2020-08-19 13:00:00,72.46,72.57,72.36,72.36,7422.0,61.2433,61.3363,61.1588,61.1588,7422.0
2020-08-19 13:30:00,72.37,72.48,72.15,72.36,15758.0,61.1672,61.2602,60.9813,61.1588,15758.0
2020-08-19 14:00:00,72.32,72.51,72.19,72.33,11705.0,61.125,61.2856,61.0151,61.1334,11705.0
2020-08-19 14:30:00,72.26,72.33,72.18,72.29,6746.0,61.0743,61.1334,61.0067,61.0996,6746.0
2020-08-19 15:00:00,72.27,72.39,71.96,72.0,33872.0,61.0827,61.1842,60.8207,60.8545,33872.0
2020-08-19 15:30:00,72.02,72.18,71.77,71.98,73760.0,60.8714,61.0067,60.6601,60.8376,73760.0
2020-08-20 09:30:00,71.15,71.2,70.42,70.83,28860.0,60.1361,60.1784,59.5191,59.8656,28860.0
2020-08-20 10:00:00,70.9,71.7,70.87,71.56,19931.0,59.9248,60.601,59.8994,60.4826,19931.0
2020-08-20 10:30:00,71.53,71.6,71.24,71.25,12039.0,60.4573,60.5164,60.2122,60.2206,12039.0
2020-08-20 11:00:00,71.27,71.35,71.0,71.06,16895.0,60.2375,60.3051,60.0093,60.06,16895.0
2020-08-20 11:30:00,71.04,71.31,71.02,71.17,19358.0,60.0431,60.2713,60.0262,60.153,19358.0
2020-08-20 12:00:00,71.17,71.32,71.12,71.25,14199.0,60.153,60.2798,60.1107,60.2206,14199.0
2020-08-20 12:30:00,71.29,71.29,71.03,71.08,14743.0,60.2544,60.2544,60.0347,60.0769,14743.0
2020-08-20 13:00:00,71.07,71.22,70.9,70.9,14874.0,60.0685,60.1953,59.9248,59.9248,14874.0
2020-08-20 13:30:00,70.92,71.04,70.85,70.9,21009.0,59.9417,60.0431,59.8825,59.9248,21009.0
2020-08-20 14:00:00,70.92,71.04,70.73,70.97,11992.0,59.9417,60.0431,59.7811,59.984,11992.0
2020-08-20 14:30:00,70.98,71.15,70.91,71.11,23266.0,59.9924,60.1361,59.9333,60.1023,23266.0
2020-08-20 15:00:00,71.11,71.32,71.03,71.06,17502.0,60.1023,60.2798,60.0347,60.06,17502.0
2020-08-20 15:30:00,71.05,71.27,70.93,71.08,87080.0,60.0516,60.2375,59.9502,60.0769,87080.0
2020-08-21 09:30:00,71.44,72.5,71.21,71.81,30910.0,60.3812,61.2771,60.1868,60.6939,30910.0
2020-08-21 10:00:00,71.81,72.06,71.53,71.69,27378.0,60.6939,60.9052,60.4573,60.5925,27378.0
2020-08-21 10:30:00,71.74,72.07,71.66,71.9,8178.0,60.6348,60.9137,60.5672,60.77,8178.0
2020-08-21 11:00:00,71.91,72.23,71.84,71.88,22778.0,60.7785,61.0489,60.7193,60.7531,22778.0
2020-08-21 11:30:00,71.85,72.22,71.85,72.15,10672.0,60.7277,61.0405,60.7277,60.9813,10672.0
2020-08-21 12:00:00,72.16,72.33,72.12,72.17,9599.0,60.9898,61.1334,60.9559,60.9982,9599.0
2020-08-21 12:30:00,72.15,72.31,72.13,72.13,8519.0,60.9813,61.1165,60.9644,60.9644,8519.0
2020-08-21 13:00:00,72.13,72.2,71.99,72.17,13684.0,60.9644,61.0236,60.8461,60.9982,13684.0
2020-08-21 13:30:00,72.14,72.75,72.11,72.72,31224.0,60.9729,61.4884,60.9475,61.4631,31224.0
2020-08-21 14:00:00,72.67,72.67,72.29,72.36,5940.0,61.4208,61.4208,61.0996,61.1588,5940.0
2020-08-21 14:30:00,72.39,72.51,72.36,72.5,14947.0,61.1842,61.2856,61.1588,61.2771,14947.0
2020-08-21 15:00:00,72.45,72.52,72.09,72.13,14400.0,61.2349,61.294,60.9306,60.9644,14400.0
2020-08-21 15:30:00,72.13,72.24,71.96,72.05,60443.0,60.9644,61.0574,60.8207,60.8968,60443.0
2020-08-24 09:30:00,72.86,72.87,71.9,72.1,40489.0,61.5814,61.5898,60.77,60.939,40489.0
2020-08-24 10:00:00,72.15,72.91,72.0,72.91,32456.0,60.9813,61.6237,60.8545,61.6237,32456.0
2020-08-24 10:30:00,72.81,73.26,72.81,73.19,15462.0,61.5391,61.9195,61.5391,61.8603,15462.0
2020-08-24 11:00:00,73.24,73.28,72.95,73.03,17957.0,61.9026,61.9364,61.6575,61.7251,17957.0
2020-08-24 11:30:00,72.99,73.0,72.39,72.42,13924.0,61.6913,61.6997,61.1842,61.2095,13924.0
2020-08-24 12:00:00,72.42,72.54,72.4,72.5,5258.0,61.2095,61.3109,61.1926,61.2771,5258.0
2020-08-24 12:30:00,72.48,72.52,72.12,72.22,6053.0,61.2602,61.294,60.9559,61.0405,6053.0
2020-08-24 13:00:00,72.2,72.27,72.06,72.27,5145.0,61.0236,61.0827,60.9052,61.0827,5145.0
2020-08-24 13:30:00,72.31,72.31,72.11,72.14,8180.0,61.1165,61.1165,60.9475,60.9729,8180.0
2020-08-24 14:00:00,72.08,72.12,71.86,71.99,13070.0,60.9221,60.9559,60.7362,60.8461,13070.0
2020-08-24 14:30:00,71.98,71.99,71.79,71.81,24178.0,60.8376,60.8461,60.677,60.6939,24178.0
2020-08-24 15:00:00,71.8,71.89,71.69,71.83,55427.0,60.6855,60.7616,60.5925,60.7108,55427.0
2020-08-24 15:30:00,71.82,72.09,71.74,72.08,136951.0,60.7024,60.9306,60.6348,60.9221,136951.0
2020-08-25 09:30:00,72.28,72.61,71.93,72.61,12903.0,61.0912,61.3701,60.7954,61.3701,12903.0
2020-08-25 10:00:00,72.56,72.56,71.85,71.97,9523.0,61.3278,61.3278,60.7277,60.8292,9523.0
2020-08-25 10:30:00,71.92,72.01,71.7,71.76,5450.0,60.7869,60.863,60.601,60.6517,5450.0
2020-08-25 11:00:00,71.78,71.93,71.4,71.46,8496.0,60.6686,60.7954,60.3474,60.3981,8496.0
2020-08-25 11:30:00,71.43,71.5,71.19,71.2,6011.0,60.3728,60.4319,60.1699,60.1784,6011.0
2020-08-25 12:00:00,71.14,71.39,71.11,71.31,5839.0,60.1276,60.3389,60.1023,60.2713,5839.0
2020-08-25 12:30:00,71.3,71.5,71.13,71.13,5401.0,60.2629,60.4319,60.1192,60.1192,5401.0
2020-08-25 13:00:00,71.12,71.22,71.05,71.15,6300.0,60.1107,60.1953,60.0516,60.1361,6300.0
2020-08-25 13:30:00,71.17,71.35,71.16,71.3,3857.0,60.153,60.3051,60.1446,60.2629,3857.0
2020-08-25 14:00:00,71.29,71.33,71.19,71.28,10415.0,60.2544,60.2882,60.1699,60.246,10415.0
2020-08-25 14:30:00,71.32,71.5,71.26,71.4,9747.0,60.2798,60.4319,60.2291,60.3474,9747.0
2020-08-25 15:00:00,71.29,71.4,71.21,71.4,17889.0,60.2544,60.3474,60.1868,60.3474,17889.0
2020-08-25 15:30:00,71.39,71.44,71.11,71.17,64700.0,60.3389,60.3812,60.1023,60.153,64700.0
2020-08-26 09:30:00,71.36,71.46,70.78,71.15,17089.0,60.3136,60.3981,59.8234,60.1361,17089.0
2020-08-26 10:00:00,71.14,71.73,71.12,71.27,23041.0,60.1276,60.6263,60.1107,60.2375,23041.0
2020-08-26 10:30:00,71.22,71.51,71.12,71.17,7400.0,60.1953,60.4404,60.1107,60.153,7400.0
2020-08-26 11:00:00,71.23,71.43,70.97,71.25,4401.0,60.2037,60.3728,59.984,60.2206,4401.0
2020-08-26 11:30:00,71.2,71.21,70.97,71.17,6105.0,60.1784,60.1868,59.984,60.153,6105.0
2020-08-26 12:00:00,71.17,71.22,70.95,71.15,4345.0,60.153,60.1953,59.9671,60.1361,4345.0
2020-08-26 12:30:00,71.13,71.22,71.02,71.14,9089.0,60.1192,60.1953,60.0262,60.1276,9089.0
2020-08-26 13:00:00,71.19,71.27,71.14,71.16,4842.0,60.1699,60.2375,60.1276,60.1446,4842.0
2020-08-26 13:30:00,71.15,71.33,71.15,71.33,11699.0,60.1361,60.2882,60.1361,60.2882,11699.0
2020-08-26 14:00:00,71.29,71.49,71.26,71.49,5517.0,60.2544,60.4235,60.2291,60.4235,5517.0
2020-08-26 14:30:00,71.48,71.55,71.22,71.47,21113.0,60.415,60.4742,60.1953,60.4066,21113.0
2020-08-26 15:00:00,71.46,71.63,71.42,71.52,12330.0,60.3981,60.5418,60.3643,60.4488,12330.0
2020-08-26 15:30:00,71.52,71.63,71.31,71.42,67316.0,60.4488,60.5418,60.2713,60.3643,67316.0
2020-08-27 09:30:00,71.99,72.19,71.35,72.19,7865.0,60.8461,61.0151,60.3051,61.0151,7865.0
2020-08-27 10:00:00,72.22,72.28,71.42,71.85,12800.0,61.0405,61.0912,60.3643,60.7277,12800.0
2020-08-27 10:30:00,71.82,72.42,71.73,72.42,27690.0,60.7024,61.2095,60.6263,61.2095,27690.0
2020-08-27 11:00:00,72.38,72.43,71.95,72.12,21770.0,61.1757,61.218,60.8123,60.9559,21770.0
2020-08-27 11:30:00,72.09,72.52,72.08,72.51,10324.0,60.9306,61.294,60.9221,61.2856,10324.0
2020-08-27 12:00:00,72.48,72.52,72.17,72.3,23821.0,61.2602,61.294,60.9982,61.1081,23821.0
2020-08-27 12:30:00,72.3,72.55,72.11,72.52,23696.0,61.1081,61.3194,60.9475,61.294,23696.0
2020-08-27 13:00:00,72.45,72.86,72.41,72.73,16675.0,61.2349,61.5814,61.2011,61.4715,16675.0
2020-08-27 13:30:00,72.73,72.88,72.7,72.86,12360.0,61.4715,61.5983,61.4462,61.5814,12360.0
2020-08-27 14:00:00,72.87,73.19,72.86,73.19,17624.0,61.5898,61.8603,61.5814,61.8603,17624.0
2020-08-27 14:30:00,73.19,73.21,72.86,72.9,17642.0,61.8603,61.8772,61.5814,61.6152,17642.0
2020-08-27 15:00:00,72.87,72.99,72.82,72.83,11311.0,61.5898,61.6913,61.5476,61.556,11311.0
2020-08-27 15:30:00,72.81,72.81,72.49,72.54,26999.0,61.5391,61.5391,61.2687,61.3109,26999.0
2020-08-28 09:30:00,72.83,73.26,72.55,72.81,7104.0,61.556,61.9195,61.3194,61.5391,7104.0
2020-08-28 10:00:00,72.68,72.68,71.86,71.9,5857.0,61.4293,61.4293,60.7362,60.77,5857.0
2020-08-28 10:30:00,71.92,72.05,71.64,71.82,29756.0,60.7869,60.8968,60.5503,60.7024,29756.0
2020-08-28 11:00:00,71.91,72.12,71.79,71.96,9362.0,60.7785,60.9559,60.677,60.8207,9362.0
2020-08-28 11:30:00,71.98,72.27,71.98,72.19,16508.0,60.8376,61.0827,60.8376,61.0151,16508.0
2020-08-28 12:00:00,72.16,72.35,72.14,72.22,9516.0,60.9898,61.1503,60.9729,61.0405,9516.0
2020-08-28 12:30:00,72.22,72.29,72.17,72.28,8058.0,61.0405,61.0996,60.9982,61.0912,8058.0
2020-08-28 13:00:00,72.27,72.34,72.21,72.24,12226.0,61.0827,61.1419,61.032,61.0574,12226.0
2020-08-28 13:30:00,72.23,72.32,72.23,72.29,8545.0,61.0489,61.125,61.0489,61.0996,8545.0
2020-08-28 14:00:00,72.26,72.35,72.24,72.26,7210.0,61.0743,61.1503,61.0574,61.0743,7210.0
2020-08-28 14:30:00,72.28,72.37,72.25,72.35,8910.0,61.0912,61.1672,61.0658,61.1503,8910.0
2020-08-28 15:00:00,72.35,72.46,72.31,72.38,12912.0,61.1503,61.2433,61.1165,61.1757,12912.0
2020-08-28 15:30:00,72.37,72.55,72.28,72.52,59895.0,61.1672,61.3194,61.0912,61.294,59895.0
2020-08-31 09:30:00,72.53,72.53,71.17,71.23,15826.0,61.3025,61.3025,60.153,60.2037,15826.0
2020-08-31 10:00:00,71.19,71.91,71.15,71.7,11573.0,60.1699,60.7785,60.1361,60.601,11573.0
2020-08-31 10:30:00,71.74,71.97,71.36,71.53,28806.0,60.6348,60.8292,60.3136,60.4573,28806.0
2020-08-31 11:00:00,71.58,71.69,71.29,71.41,9741.0,60.4995,60.5925,60.2544,60.3559,9741.0
2020-08-31 11:30:00,71.42,71.8,71.41,71.72,20047.0,60.3643,60.6855,60.3559,60.6179,20047.0
2020-08-31 12:00:00,71.74,71.74,71.51,71.54,10265.0,60.6348,60.6348,60.4404,60.4657,10265.0
2020-08-31 12:30:00,71.56,71.6,71.3,71.36,9456.0,60.4826,60.5164,60.2629,60.3136,9456.0
2020-08-31 13:00:00,71.32,71.4,71.24,71.38,9814.0,60.2798,60.3474,60.2122,60.3305,9814.0
2020-08-31 13:30:00,71.39,71.44,71.32,71.44,11904.0,60.3389,60.3812,60.2798,60.3812,11904.0
2020-08-31 14:00:00,71.42,71.48,71.38,71.44,13049.0,60.3643,60.415,60.3305,60.3812,13049.0
2020-08-31 14:30:00,71.42,71.63,71.31,71.37,18489.0,60.3643,60.5418,60.2713,60.322,18489.0
2020-08-31 15:00:00,71.34,71.43,71.23,71.39,36028.0,60.2967,60.3728,60.2037,60.3389,36028.0
2020-08-31 15:30:00,71.37,71.6,71.01,71.08,99131.0,60.322,60.5164,60.0178,60.0769,99131.0
2020-09-01 09:30:00,70.62,71.45,70.2,71.35,24553.0,59.6881,60.3897,59.3332,60.3051,24553.0
2020-09-01 10:00:00,71.42,71.9,71.21,71.82,18394.0,60.3643,60.77,60.1868,60.7024,18394.0
2020-09-01 10:30:00,71.89,72.0,71.6,71.73,9908.0,60.7616,60.8545,60.5164,60.6263,9908.0
2020-09-01 11:00:00,71.77,72.21,71.56,72.13,12497.0,60.6601,61.032,60.4826,60.9644,12497.0
2020-09-01 11:30:00,72.16,72.34,72.11,72.22,8335.0,60.9898,61.1419,60.9475,61.0405,8335.0
2020-09-01 12:00:00,72.22,72.35,72.13,72.19,9605.0,61.0405,61.1503,60.9644,61.0151,9605.0
2020-09-01 12:30:00,72.21,72.79,72.21,72.77,20610.0,61.032,61.5222,61.032,61.5053,20610.0
2020-09-01 13:00:00,72.74,72.78,72.42,72.62,12204.0,61.48,61.5138,61.2095,61.3785,12204.0
2020-09-01 13:30:00,72.62,72.92,72.61,72.85,12612.0,61.3785,61.6321,61.3701,61.5729,12612.0
2020-09-01 14:00:00,72.85,73.24,72.82,73.24,20244.0,61.5729,61.9026,61.5476,61.9026,20244.0
2020-09-01 14:30:00,73.28,73.36,73.14,73.29,29325.0,61.9364,62.004,61.8181,61.9448,29325.0
2020-09-01 15:00:00,73.25,73.47,73.25,73.45,27782.0,61.911,62.097,61.911,62.0801,27782.0
2020-09-01 15:30:00,73.45,73.53,73.22,73.39,77418.0,62.0801,62.1477,61.8857,62.0294,77418.0
2020-09-02 09:30:00,73.55,74.68,73.48,74.1,29824.0,62.1646,63.1197,62.1054,62.6294,29824.0
2020-09-02 10:00:00,74.21,74.25,73.62,73.76,21910.0,62.7224,62.7562,62.2237,62.3421,21910.0
2020-09-02 10:30:00,73.8,73.92,73.55,73.61,45820.0,62.3759,62.4773,62.1646,62.2153,45820.0
2020-09-02 11:00:00,73.65,74.0,73.63,73.72,9706.0,62.2491,62.5449,62.2322,62.3083,9706.0
2020-09-02 11:30:00,73.79,73.87,73.65,73.8,26174.0,62.3674,62.4351,62.2491,62.3759,26174.0
2020-09-02 12:00:00,73.76,73.77,73.46,73.51,5733.0,62.3421,62.3505,62.0885,62.1308,5733.0
2020-09-02 12:30:00,73.45,73.47,73.16,73.16,56553.0,62.0801,62.097,61.835,61.835,56553.0
2020-09-02 13:00:00,73.19,73.26,73.12,73.21,13392.0,61.8603,61.9195,61.8011,61.8772,13392.0
2020-09-02 13:30:00,73.18,73.5,73.17,73.34,5509.0,61.8519,62.1223,61.8434,61.9871,5509.0
2020-09-02 14:00:00,73.39,73.59,73.23,73.59,6023.0,62.0294,62.1984,61.8941,62.1984,6023.0
2020-09-02 14:30:00,73.54,73.85,73.41,73.83,7717.0,62.1561,62.4181,62.0463,62.4012,7717.0
2020-09-02 15:00:00,73.81,73.97,73.7,73.86,12144.0,62.3843,62.5196,62.2914,62.4266,12144.0
2020-09-02 15:30:00,73.84,74.05,73.79,73.8,41362.0,62.4097,62.5872,62.3674,62.3759,41362.0
2020-09-03 09:30:00,75.87,76.3,74.91,75.65,48719.0,64.1255,64.4889,63.3141,63.9395,48719.0
2020-09-03 10:00:00,75.48,75.7,74.46,74.61,18207.0,63.7958,63.9818,62.9337,63.0605,18207.0
2020-09-03 10:30:00,74.56,74.8,74.34,74.64,28704.0,63.0182,63.2211,62.8323,63.0859,28704.0
2020-09-03 11:00:00,74.42,74.42,73.25,73.92,45601.0,62.8999,62.8999,61.911,62.4773,45601.0
2020-09-03 11:30:00,73.91,74.56,73.86,74.08,20105.0,62.4689,63.0182,62.4266,62.6125,20105.0
2020-09-03 12:00:00,74.14,74.32,73.93,73.93,11507.0,62.6633,62.8154,62.4858,62.4858,11507.0
2020-09-03 12:30:00,73.93,74.03,73.6,73.81,23688.0,62.4858,62.5703,62.2068,62.3843,23688.0
2020-09-03 13:00:00,73.81,74.11,73.66,73.91,22165.0,62.3843,62.6379,62.2576,62.4689,22165.0
2020-09-03 13:30:00,73.84,73.84,73.24,73.44,15817.0,62.4097,62.4097,61.9026,62.0716,15817.0
2020-09-03 14:00:00,73.33,73.57,73.24,73.3,10780.0,61.9786,62.1815,61.9026,61.9533,10780.0
2020-09-03 14:30:00,73.3,73.68,73.14,73.14,16867.0,61.9533,62.2745,61.8181,61.8181,16867.0
2020-09-03 15:00:00,73.16,73.21,72.86,73.02,27561.0,61.835,61.8772,61.5814,61.7166,27561.0
2020-09-03 15:30:00,73.0,73.61,72.86,73.47,119473.0,61.6997,62.2153,61.5814,62.097,119473.0
2020-09-04 09:30:00,74.79,75.22,74.01,74.01,16436.0,63.2126,63.5761,62.5534,62.5534,16436.0
2020-09-04 10:00:00,74.21,74.58,73.9,73.98,11137.0,62.7224,63.0351,62.4604,62.528,11137.0
2020-09-04 10:30:00,73.56,74.06,73.46,73.9,17129.0,62.173,62.5956,62.0885,62.4604,17129.0
2020-09-04 11:00:00,73.8,73.95,73.37,73.4,11524.0,62.3759,62.5027,62.0124,62.0378,11524.0
2020-09-04 11:30:00,73.44,73.65,72.92,73.29,6176.0,62.0716,62.2491,61.6321,61.9448,6176.0
2020-09-04 12:00:00,73.32,73.65,73.23,73.61,6363.0,61.9702,62.2491,61.8941,62.2153,6363.0
2020-09-04 12:30:00,73.62,73.99,73.56,73.92,9665.0,62.2237,62.5365,62.173,62.4773,9665.0
2020-09-04 13:00:00,73.92,73.96,73.76,73.85,9240.0,62.4773,62.5111,62.3421,62.4181,9240.0
2020-09-04 13:30:00,73.77,73.77,73.43,73.75,7563.0,62.3505,62.3505,62.0632,62.3336,7563.0
2020-09-04 14:00:00,73.72,73.79,73.53,73.77,7333.0,62.3083,62.3674,62.1477,62.3505,7333.0
2020-09-04 14:30:00,73.75,74.05,73.73,73.98,14536.0,62.3336,62.5872,62.3167,62.528,14536.0
2020-09-04 15:00:00,73.96,74.23,73.91,74.06,73305.0,62.5111,62.7393,62.4689,62.5956,73305.0
2020-09-04 15:30:00,73.99,74.0,73.6,73.76,57643.0,62.5365,62.5449,62.2068,62.3421,57643.0
2020-09-08 09:30:00,73.32,73.32,72.41,73.26,29275.0,61.9702,61.9702,61.2011,61.9195,29275.0
2020-09-08 10:00:00,73.41,73.48,72.86,73.32,27135.0,62.0463,62.1054,61.5814,61.9702,27135.0
2020-09-08 10:30:00,73.4,73.62,72.8,72.85,19641.0,62.0378,62.2237,61.5307,61.5729,19641.0
2020-09-08 11:00:00,72.68,73.34,72.62,72.94,13402.0,61.4293,61.9871,61.3785,61.649,13402.0
2020-09-08 11:30:00,72.9,72.92,72.61,72.91,11088.0,61.6152,61.6321,61.3701,61.6237,11088.0
2020-09-08 12:00:00,72.94,73.47,72.9,73.22,13829.0,61.649,62.097,61.6152,61.8857,13829.0
2020-09-08 12:30:00,73.25,73.47,73.11,73.42,11446.0,61.911,62.097,61.7927,62.0547,11446.0
2020-09-08 13:00:00,73.41,73.65,73.25,73.6,7440.0,62.0463,62.2491,61.911,62.2068,7440.0
2020-09-08 13:30:00,73.56,73.72,73.51,73.59,14980.0,62.173,62.3083,62.1308,62.1984,14980.0
2020-09-08 14:00:00,73.69,73.71,73.06,73.08,10629.0,62.2829,62.2998,61.7504,61.7673,10629.0
2020-09-08 14:30:00,73.06,73.07,72.42,72.78,15704.0,61.7504,61.7589,61.2095,61.5138,15704.0
2020-09-08 15:00:00,72.75,72.94,72.3,72.93,29649.0,61.4884,61.649,61.1081,61.6406,29649.0
2020-09-08 15:30:00,72.91,73.33,72.79,73.0,121133.0,61.6237,61.9786,61.5222,61.6997,121133.0
2020-09-09 09:30:00,73.51,74.92,73.51,74.92,38009.0,62.1308,63.3225,62.1308,63.3225,38009.0
2020-09-09 10:00:00,74.9,75.54,74.86,75.01,19693.0,63.3056,63.8465,63.2718,63.3986,19693.0
2020-09-09 10:30:00,74.93,75.16,74.79,74.91,32880.0,63.331,63.5254,63.2126,63.3141,32880.0
2020-09-09 11:00:00,75.0,75.43,75.0,75.31,15576.0,63.3901,63.7536,63.3901,63.6521,15576.0
2020-09-09 11:30:00,75.28,75.52,75.28,75.44,27107.0,63.6268,63.8296,63.6268,63.762,27107.0
2020-09-09 12:00:00,75.42,75.47,75.16,75.38,10337.0,63.7451,63.7874,63.5254,63.7113,10337.0
2020-09-09 12:30:00,75.39,75.44,74.96,74.96,21233.0,63.7198,63.762,63.3563,63.3563,21233.0
2020-09-09 13:00:00,74.96,75.14,74.94,75.12,41217.0,63.3563,63.5085,63.3394,63.4916,41217.0
2020-09-09 13:30:00,75.11,75.38,75.11,75.12,30420.0,63.4831,63.7113,63.4831,63.4916,30420.0
2020-09-09 14:00:00,75.14,75.16,74.78,74.85,15226.0,63.5085,63.5254,63.2042,63.2633,15226.0
2020-09-09 14:30:00,74.86,75.14,74.86,74.97,16863.0,63.2718,63.5085,63.2718,63.3648,16863.0
2020-09-09 15:00:00,74.97,75.42,74.9,75.37,32249.0,63.3648,63.7451,63.3056,63.7029,32249.0
2020-09-09 15:30:00,75.39,75.4,74.91,74.93,53926.0,63.7198,63.7282,63.3141,63.331,53926.0
2020-09-10 09:30:00,75.17,76.02,75.11,75.67,23899.0,63.5338,64.2522,63.4831,63.9564,23899.0
2020-09-10 10:00:00,75.68,75.77,74.97,75.01,19553.0,63.9649,64.0409,63.3648,63.3986,19553.0
2020-09-10 10:30:00,75.06,75.13,74.4,74.7,25223.0,63.4408,63.5,62.883,63.1366,25223.0
2020-09-10 11:00:00,74.61,75.05,74.61,75.02,17555.0,63.0605,63.4324,63.0605,63.407,17555.0
2020-09-10 11:30:00,74.96,74.96,74.57,74.6,13741.0,63.3563,63.3563,63.0267,63.052,13741.0
2020-09-10 12:00:00,74.58,74.66,74.33,74.43,9339.0,63.0351,63.1028,62.8238,62.9084,9339.0
2020-09-10 12:30:00,74.43,74.51,74.18,74.47,10605.0,62.9084,62.976,62.6971,62.9422,10605.0
2020-09-10 13:00:00,74.49,74.85,74.46,74.67,11080.0,62.9591,63.2633,62.9337,63.1112,11080.0
2020-09-10 13:30:00,74.67,74.76,74.5,74.71,13762.0,63.1112,63.1873,62.9675,63.145,13762.0
2020-09-10 14:00:00,74.69,74.94,74.21,74.21,29648.0,63.1281,63.3394,62.7224,62.7224,29648.0
2020-09-10 14:30:00,74.22,74.93,74.17,74.86,29883.0,62.7309,63.331,62.6886,63.2718,29883.0
2020-09-10 15:00:00,74.86,75.28,74.86,75.11,60992.0,63.2718,63.6268,63.2718,63.4831,60992.0
2020-09-10 15:30:00,75.06,75.34,74.89,75.0,163715.0,63.4408,63.6775,63.2972,63.3901,163715.0
2020-09-11 09:30:00,75.09,75.46,74.75,74.99,9582.0,63.4662,63.7789,63.1788,63.3817,9582.0
2020-09-11 10:00:00,74.98,75.61,74.86,75.53,21676.0,63.3732,63.9057,63.2718,63.8381,21676.0
2020-09-11 10:30:00,75.65,76.14,75.46,76.03,21914.0,63.9395,64.3537,63.7789,64.2607,21914.0
2020-09-11 11:00:00,76.1,76.55,76.06,76.47,15966.0,64.3198,64.7002,64.286,64.6326,15966.0
2020-09-11 11:30:00,76.44,76.62,76.37,76.52,22476.0,64.6072,64.7594,64.5481,64.6748,22476.0
2020-09-11 12:00:00,76.52,77.04,76.43,77.0,25097.0,64.6748,65.1143,64.5988,65.0805,25097.0
2020-09-11 12:30:00,77.0,77.02,76.39,76.39,27412.0,65.0805,65.0974,64.565,64.565,27412.0
2020-09-11 13:00:00,76.37,76.37,75.84,75.9,15404.0,64.5481,64.5481,64.1001,64.1508,15404.0
2020-09-11 13:30:00,75.91,76.3,75.85,75.93,17783.0,64.1593,64.4889,64.1085,64.1762,17783.0
2020-09-11 14:00:00,75.91,75.93,75.72,75.8,32349.0,64.1593,64.1762,63.9987,64.0663,32349.0
2020-09-11 14:30:00,75.81,76.0,75.74,75.79,31914.0,64.0747,64.2353,64.0156,64.0578,31914.0
2020-09-11 15:00:00,75.81,75.85,75.3,75.7,46815.0,64.0747,64.1085,63.6437,63.9818,46815.0
2020-09-11 15:30:00,75.7,75.82,75.4,75.44,84591.0,63.9818,64.0832,63.7282,63.762,84591.0
2020-09-14 09:30:00,75.65,77.56,75.45,77.0,30888.0,63.9395,65.5538,63.7705,65.0805,30888.0
2020-09-14 10:00:00,77.16,77.27,76.13,76.23,13610.0,65.2158,65.3087,64.3452,64.4297,13610.0
2020-09-14 10:30:00,76.13,76.17,75.88,76.03,13509.0,64.3452,64.379,64.1339,64.2607,13509.0
2020-09-14 11:00:00,76.04,76.04,75.74,75.91,15342.0,64.2691,64.2691,64.0156,64.1593,15342.0
2020-09-14 11:30:00,75.91,76.08,75.87,75.9,23993.0,64.1593,64.3029,64.1255,64.1508,23993.0
2020-09-14 12:00:00,75.81,75.84,75.6,75.83,12562.0,64.0747,64.1001,63.8972,64.0916,12562.0
2020-09-14 12:30:00,75.83,76.01,75.82,76.0,14919.0,64.0916,64.2438,64.0832,64.2353,14919.0
2020-09-14 13:00:00,76.0,76.08,75.61,75.71,19225.0,64.2353,64.3029,63.9057,63.9902,19225.0
2020-09-14 13:30:00,75.72,75.73,75.53,75.63,12315.0,63.9987,64.0071,63.8381,63.9226,12315.0
2020-09-14 14:00:00,75.62,75.8,75.56,75.69,20892.0,63.9142,64.0663,63.8634,63.9733,20892.0
2020-09-14 14:30:00,75.64,75.76,75.49,75.67,20567.0,63.9311,64.0325,63.8043,63.9564,20567.0
2020-09-14 15:00:00,75.69,75.7,75.27,75.47,24417.0,63.9733,63.9818,63.6183,63.7874,24417.0
2020-09-14 15:30:00,75.47,75.85,75.38,75.67,85673.0,63.7874,64.1085,63.7113,63.9564,85673.0
2020-09-15 09:30:00,76.28,76.64,75.47,75.47,15367.0,64.472,64.7763,63.7874,63.7874,15367.0
2020-09-15 10:00:00,75.43,75.78,75.43,75.64,10301.0,63.7536,64.0494,63.7536,63.9311,10301.0
2020-09-15 10:30:00,75.67,75.8,75.52,75.67,12271.0,63.9564,64.0663,63.8296,63.9564,12271.0
2020-09-15 11:00:00,75.68,75.76,75.51,75.64,11672.0,63.9649,64.0325,63.8212,63.9311,11672.0
2020-09-15 11:30:00,75.57,75.61,75.42,75.51,11239.0,63.8719,63.9057,63.7451,63.8212,11239.0
2020-09-15 12:00:00,75.53,75.6,75.16,75.2,12779.0,63.8381,63.8972,63.5254,63.5592,12779.0
2020-09-15 12:30:00,75.22,75.38,75.18,75.37,14046.0,63.5761,63.7113,63.5423,63.7029,14046.0
2020-09-15 13:00:00,75.36,75.54,75.25,75.53,10840.0,63.6944,63.8465,63.6014,63.8381,10840.0
2020-09-15 13:30:00,75.52,75.54,75.34,75.41,25977.0,63.8296,63.8465,63.6775,63.7367,25977.0
2020-09-15 14:00:00,75.42,75.54,75.42,75.49,32506.0,63.7451,63.8465,63.7451,63.8043,32506.0
2020-09-15 14:30:00,75.46,75.71,75.43,75.59,23444.0,63.7789,63.9902,63.7536,63.8888,23444.0
2020-09-15 15:00:00,75.56,75.77,75.56,75.59,31056.0,63.8634,64.0409,63.8634,63.8888,31056.0
2020-09-15 15:30:00,75.58,75.8,75.44,75.69,96861.0,63.8803,64.0663,63.762,63.9733,96861.0
2020-09-16 09:30:00,75.99,76.77,75.29,76.43,48778.0,64.2269,64.8861,63.6352,64.5988,48778.0
2020-09-16 10:00:00,76.5,76.57,76.19,76.43,16311.0,64.6579,64.7171,64.3959,64.5988,16311.0
2020-09-16 10:30:00,76.48,76.51,76.16,76.23,24790.0,64.641,64.6664,64.3706,64.4297,24790.0
2020-09-16 11:00:00,76.3,77.23,76.3,77.19,12697.0,64.4889,65.2749,64.4889,65.2411,12697.0
2020-09-16 11:30:00,77.07,77.26,76.84,76.87,12309.0,65.1397,65.3003,64.9453,64.9707,12309.0
2020-09-16 12:00:00,76.87,76.9,76.31,76.43,13904.0,64.9707,64.996,64.4973,64.5988,13904.0
2020-09-16 12:30:00,76.45,76.82,76.44,76.7,17624.0,64.6157,64.9284,64.6072,64.827,17624.0
2020-09-16 13:00:00,76.67,76.67,76.33,76.33,10938.0,64.8016,64.8016,64.5142,64.5142,10938.0
2020-09-16 13:30:00,76.35,76.57,76.28,76.48,10285.0,64.5312,64.7171,64.472,64.641,10285.0
2020-09-16 14:00:00,76.55,76.89,76.55,76.83,17602.0,64.7002,64.9876,64.7002,64.9368,17602.0
2020-09-16 14:30:00,76.85,77.06,76.67,76.73,24863.0,64.9538,65.1312,64.8016,64.8523,24863.0
2020-09-16 15:00:00,76.74,76.8,76.25,76.28,33802.0,64.8608,64.9115,64.4466,64.472,33802.0
2020-09-16 15:30:00,76.27,76.79,76.07,76.26,101279.0,64.4635,64.903,64.2945,64.4551,101279.0
2020-09-17 09:30:00,75.64,75.8,74.9,75.79,16204.0,63.9311,64.0663,63.3056,64.0578,16204.0
2020-09-17 10:00:00,75.77,76.28,75.77,76.23,28455.0,64.0409,64.472,64.0409,64.4297,28455.0
2020-09-17 10:30:00,76.25,77.04,76.22,76.89,15377.0,64.4466,65.1143,64.4213,64.9876,15377.0
2020-09-17 11:00:00,76.9,77.15,76.9,77.09,14659.0,64.996,65.2073,64.996,65.1566,14659.0
2020-09-17 11:30:00,77.11,77.18,76.91,77.06,20245.0,65.1735,65.2327,65.0045,65.1312,20245.0
2020-09-17 12:00:00,77.05,77.1,76.62,76.75,13648.0,65.1228,65.1651,64.7594,64.8692,13648.0
2020-09-17 12:30:00,76.73,76.92,76.56,76.92,16804.0,64.8523,65.0129,64.7086,65.0129,16804.0
2020-09-17 13:00:00,76.89,76.89,76.68,76.7,13751.0,64.9876,64.9876,64.8101,64.827,13751.0
2020-09-17 13:30:00,76.7,76.81,76.59,76.72,18001.0,64.827,64.9199,64.734,64.8439,18001.0
2020-09-17 14:00:00,76.75,77.04,76.7,76.8,15044.0,64.8692,65.1143,64.827,64.9115,15044.0
2020-09-17 14:30:00,76.77,76.77,76.55,76.56,13695.0,64.8861,64.8861,64.7002,64.7086,13695.0
2020-09-17 15:00:00,76.55,76.63,76.21,76.32,23295.0,64.7002,64.7678,64.4128,64.5058,23295.0
2020-09-17 15:30:00,76.32,76.67,76.14,76.26,98931.0,64.5058,64.8016,64.3537,64.4551,98931.0
2020-09-18 09:30:00,76.42,76.52,75.83,75.92,50701.0,64.5903,64.6748,64.0916,64.1677,50701.0
2020-09-18 10:00:00,75.75,76.87,75.74,76.69,18026.0,64.024,64.9707,64.0156,64.8185,18026.0
2020-09-18 10:30:00,76.69,76.7,76.08,76.19,11819.0,64.8185,64.827,64.3029,64.3959,11819.0
2020-09-18 11:00:00,76.21,76.54,76.12,76.42,16563.0,64.4128,64.6917,64.3368,64.5903,16563.0
2020-09-18 11:30:00,76.42,76.43,75.99,76.07,18447.0,64.5903,64.5988,64.2269,64.2945,18447.0
2020-09-18 12:00:00,76.04,76.04,75.42,75.49,19026.0,64.2691,64.2691,63.7451,63.8043,19026.0
2020-09-18 12:30:00,75.51,75.51,75.2,75.38,18212.0,63.8212,63.8212,63.5592,63.7113,18212.0
2020-09-18 13:00:00,75.42,75.52,75.02,75.03,12425.0,63.7451,63.8296,63.407,63.4155,12425.0
2020-09-18 13:30:00,75.02,75.45,74.87,75.22,21103.0,63.407,63.7705,63.2803,63.5761,21103.0
2020-09-18 14:00:00,75.21,75.24,75.0,75.03,11920.0,63.5676,63.593,63.3901,63.4155,11920.0
2020-09-18 14:30:00,75.02,75.18,74.94,75.01,17156.0,63.407,63.5423,63.3394,63.3986,17156.0
2020-09-18 15:00:00,75.08,75.18,75.01,75.09,19583.0,63.4577,63.5423,63.3986,63.4662,19583.0
2020-09-18 15:30:00,75.13,75.56,74.89,75.12,90662.0,63.5,63.8634,63.2972,63.4916,90662.0
2020-09-21 09:30:00,73.31,73.39,71.29,71.51,28708.0,61.9617,62.0294,60.2544,60.4404,28708.0
2020-09-21 10:00:00,71.35,71.64,70.41,70.64,34362.0,60.3051,60.5503,59.5107,59.705,34362.0
2020-09-21 10:30:00,70.73,70.91,70.18,70.38,40147.0,59.7811,59.9333,59.3163,59.4853,40147.0
2020-09-21 11:00:00,70.28,70.87,69.93,70.29,24498.0,59.4008,59.8994,59.105,59.4092,24498.0
2020-09-21 11:30:00,70.27,70.5,69.9,70.34,14563.0,59.3923,59.5867,59.0796,59.4515,14563.0
2020-09-21 12:00:00,70.32,70.68,70.32,70.43,16628.0,59.4346,59.7389,59.4346,59.5276,16628.0
2020-09-21 12:30:00,70.37,70.43,69.91,69.98,12945.0,59.4768,59.5276,59.0881,59.1472,12945.0
2020-09-21 13:00:00,70.02,70.2,69.83,70.11,14581.0,59.181,59.3332,59.0204,59.2571,14581.0
2020-09-21 13:30:00,70.05,70.14,69.87,69.9,17403.0,59.2064,59.2824,59.0542,59.0796,17403.0
2020-09-21 14:00:00,69.89,70.21,69.73,70.21,19332.0,59.0711,59.3416,58.9359,59.3416,19332.0
2020-09-21 14:30:00,70.04,70.24,69.87,70.22,19680.0,59.1979,59.367,59.0542,59.3501,19680.0
2020-09-21 15:00:00,70.22,70.66,70.2,70.63,21868.0,59.3501,59.722,59.3332,59.6966,21868.0
2020-09-21 15:30:00,70.62,70.82,70.53,70.78,109906.0,59.6881,59.8572,59.6121,59.8234,109906.0
2020-09-22 09:30:00,71.01,71.75,70.63,71.22,12429.0,60.0178,60.6432,59.6966,60.1953,12429.0
2020-09-22 10:00:00,71.08,71.81,71.04,71.73,13094.0,60.0769,60.6939,60.0431,60.6263,13094.0
2020-09-22 10:30:00,71.87,71.87,71.12,71.12,10351.0,60.7446,60.7446,60.1107,60.1107,10351.0
2020-09-22 11:00:00,71.13,71.31,71.05,71.26,13103.0,60.1192,60.2713,60.0516,60.2291,13103.0
2020-09-22 11:30:00,71.27,71.36,71.08,71.36,14289.0,60.2375,60.3136,60.0769,60.3136,14289.0
2020-09-22 12:00:00,71.46,71.61,71.27,71.33,8489.0,60.3981,60.5249,60.2375,60.2882,8489.0
2020-09-22 12:30:00,71.33,71.39,70.97,70.98,26331.0,60.2882,60.3389,59.984,59.9924,26331.0
2020-09-22 13:00:00,70.98,71.37,70.95,71.34,8641.0,59.9924,60.322,59.9671,60.2967,8641.0
2020-09-22 13:30:00,71.38,71.62,71.38,71.52,8974.0,60.3305,60.5333,60.3305,60.4488,8974.0
2020-09-22 14:00:00,71.56,71.64,71.43,71.56,11565.0,60.4826,60.5503,60.3728,60.4826,11565.0
2020-09-22 14:30:00,71.63,71.81,71.56,71.77,13098.0,60.5418,60.6939,60.4826,60.6601,13098.0
2020-09-22 15:00:00,71.75,71.84,71.58,71.8,16280.0,60.6432,60.7193,60.4995,60.6855,16280.0
2020-09-22 15:30:00,71.8,72.27,71.66,71.78,86155.0,60.6855,61.0827,60.5672,60.6686,86155.0
2020-09-23 09:30:00,72.79,73.21,72.63,72.83,16229.0,61.5222,61.8772,61.387,61.556,16229.0
2020-09-23 10:00:00,72.82,72.97,72.56,72.8,17027.0,61.5476,61.6744,61.3278,61.5307,17027.0
2020-09-23 10:30:00,72.72,72.81,72.32,72.72,12121.0,61.4631,61.5391,61.125,61.4631,12121.0
2020-09-23 11:00:00,72.73,72.74,72.16,72.19,8218.0,61.4715,61.48,60.9898,61.0151,8218.0
2020-09-23 11:30:00,72.13,72.42,71.95,72.0,9307.0,60.9644,61.2095,60.8123,60.8545,9307.0
2020-09-23 12:00:00,72.02,72.16,71.87,71.9,10291.0,60.8714,60.9898,60.7446,60.77,10291.0
2020-09-23 12:30:00,71.88,72.01,71.82,71.89,10471.0,60.7531,60.863,60.7024,60.7616,10471.0
2020-09-23 13:00:00,71.88,72.19,71.83,72.08,11459.0,60.7531,61.0151,60.7108,60.9221,11459.0
2020-09-23 13:30:00,72.08,72.11,71.71,71.78,9816.0,60.9221,60.9475,60.6094,60.6686,9816.0
2020-09-23 14:00:00,71.77,72.12,71.39,71.43,30957.0,60.6601,60.9559,60.3389,60.3728,30957.0
2020-09-23 14:30:00,71.45,71.45,70.92,70.92,15747.0,60.3897,60.3897,59.9417,59.9417,15747.0
2020-09-23 15:00:00,70.96,71.06,70.6,70.91,27281.0,59.9755,60.06,59.6712,59.9333,27281.0
2020-09-23 15:30:00,70.91,71.01,70.46,70.56,88490.0,59.9333,60.0178,59.5529,59.6374,88490.0
2020-09-24 09:30:00,70.39,70.53,69.68,70.21,12512.0,59.4937,59.6121,58.8937,59.3416,12512.0
2020-09-24 10:00:00,70.42,70.99,70.3,70.54,13412.0,59.5191,60.0009,59.4177,59.6205,13412.0
2020-09-24 10:30:00,70.5,70.7,70.3,70.46,9157.0,59.5867,59.7558,59.4177,59.5529,9157.0
2020-09-24 11:00:00,70.58,70.63,70.36,70.53,6874.0,59.6543,59.6966,59.4684,59.6121,6874.0
2020-09-24 11:30:00,70.57,70.92,70.52,70.86,12894.0,59.6459,59.9417,59.6036,59.891,12894.0
2020-09-24 12:00:00,70.89,71.04,70.81,70.91,12513.0,59.9163,60.0431,59.8487,59.9333,12513.0
2020-09-24 12:30:00,70.85,71.01,70.58,71.0,12042.0,59.8825,60.0178,59.6543,60.0093,12042.0
2020-09-24 13:00:00,70.99,71.64,70.98,71.6,18075.0,60.0009,60.5503,59.9924,60.5164,18075.0
2020-09-24 13:30:00,71.61,71.98,71.54,71.54,16447.0,60.5249,60.8376,60.4657,60.4657,16447.0
2020-09-24 14:00:00,71.57,71.63,71.11,71.19,7860.0,60.4911,60.5418,60.1023,60.1699,7860.0
2020-09-24 14:30:00,71.18,71.28,70.79,70.81,10259.0,60.1615,60.246,59.8318,59.8487,10259.0
2020-09-24 15:00:00,70.78,70.93,70.52,70.59,13946.0,59.8234,59.9502,59.6036,59.6628,13946.0
2020-09-24 15:30:00,70.59,70.86,70.51,70.74,54180.0,59.6628,59.891,59.5952,59.7896,54180.0
2020-09-25 09:30:00,70.09,71.09,69.91,70.91,15172.0,59.2402,60.0854,59.0881,59.9333,15172.0
2020-09-25 10:00:00,70.83,70.91,70.25,70.57,9897.0,59.8656,59.9333,59.3754,59.6459,9897.0
2020-09-25 10:30:00,70.48,70.99,70.39,70.98,15805.0,59.5698,60.0009,59.4937,59.9924,15805.0
2020-09-25 11:00:00,70.95,71.11,70.74,71.02,8938.0,59.9671,60.1023,59.7896,60.0262,8938.0
2020-09-25 11:30:00,71.02,71.23,70.94,71.0,10089.0,60.0262,60.2037,59.9586,60.0093,10089.0
2020-09-25 12:00:00,71.04,71.68,71.04,71.33,45836.0,60.0431,60.5841,60.0431,60.2882,45836.0
2020-09-25 12:30:00,71.37,71.61,71.28,71.45,27415.0,60.322,60.5249,60.246,60.3897,27415.0
2020-09-25 13:00:00,71.43,71.6,71.41,71.47,18003.0,60.3728,60.5164,60.3559,60.4066,18003.0
2020-09-25 13:30:00,71.47,71.66,71.47,71.55,17823.0,60.4066,60.5672,60.4066,60.4742,17823.0
2020-09-25 14:00:00,71.56,71.71,71.54,71.59,19999.0,60.4826,60.6094,60.4657,60.508,19999.0
2020-09-25 14:30:00,71.58,71.71,71.52,71.71,16855.0,60.4995,60.6094,60.4488,60.6094,16855.0
2020-09-25 15:00:00,71.71,72.02,71.67,71.91,28720.0,60.6094,60.8714,60.5756,60.7785,28720.0
2020-09-25 15:30:00,71.9,71.9,71.33,71.5,113813.0,60.77,60.77,60.2882,60.4319,113813.0
2020-09-28 09:30:00,72.69,73.37,72.22,72.76,13296.0,61.4377,62.0124,61.0405,61.4969,13296.0
2020-09-28 10:00:00,72.79,73.36,72.5,73.1,17914.0,61.5222,62.004,61.2771,61.7842,17914.0
2020-09-28 10:30:00,73.24,73.56,73.07,73.28,17020.0,61.9026,62.173,61.7589,61.9364,17020.0
2020-09-28 11:00:00,73.33,73.45,72.97,73.09,19530.0,61.9786,62.0801,61.6744,61.7758,19530.0
2020-09-28 11:30:00,73.08,73.32,73.03,73.12,10800.0,61.7673,61.9702,61.7251,61.8011,10800.0
2020-09-28 12:00:00,73.15,73.41,73.1,73.17,9694.0,61.8265,62.0463,61.7842,61.8434,9694.0
2020-09-28 12:30:00,73.19,73.35,73.12,73.14,8784.0,61.8603,61.9955,61.8011,61.8181,8784.0
2020-09-28 13:00:00,73.11,73.11,72.72,72.72,8817.0,61.7927,61.7927,61.4631,61.4631,8817.0
2020-09-28 13:30:00,72.74,72.85,72.58,72.64,12987.0,61.48,61.5729,61.3447,61.3955,12987.0
2020-09-28 14:00:00,72.64,73.1,72.62,72.96,12715.0,61.3955,61.7842,61.3785,61.6659,12715.0
2020-09-28 14:30:00,72.96,73.12,72.92,73.0,9681.0,61.6659,61.8011,61.6321,61.6997,9681.0
2020-09-28 15:00:00,72.96,73.12,72.89,73.1,20516.0,61.6659,61.8011,61.6068,61.7842,20516.0
2020-09-28 15:30:00,73.1,73.12,72.77,72.89,46094.0,61.7842,61.8011,61.5053,61.6068,46094.0
2020-09-29 09:30:00,72.75,73.25,72.46,72.88,9346.0,61.4884,61.911,61.2433,61.5983,9346.0
2020-09-29 10:00:00,73.01,73.29,72.83,73.0,8966.0,61.7082,61.9448,61.556,61.6997,8966.0
2020-09-29 10:30:00,72.92,72.95,72.19,72.21,9006.0,61.6321,61.6575,61.0151,61.032,9006.0
2020-09-29 11:00:00,72.12,72.45,72.09,72.24,6100.0,60.9559,61.2349,60.9306,61.0574,6100.0
2020-09-29 11:30:00,72.27,72.37,71.8,71.85,6196.0,61.0827,61.1672,60.6855,60.7277,6196.0
2020-09-29 12:00:00,71.82,72.15,71.79,72.11,5413.0,60.7024,60.9813,60.677,60.9475,5413.0
2020-09-29 12:30:00,72.14,72.32,72.04,72.3,12337.0,60.9729,61.125,60.8883,61.1081,12337.0
2020-09-29 13:00:00,72.3,72.36,72.06,72.34,6823.0,61.1081,61.1588,60.9052,61.1419,6823.0
2020-09-29 13:30:00,72.45,72.58,72.36,72.51,4348.0,61.2349,61.3447,61.1588,61.2856,4348.0
2020-09-29 14:00:00,72.55,72.77,72.44,72.74,9573.0,61.3194,61.5053,61.2264,61.48,9573.0
2020-09-29 14:30:00,72.71,72.88,72.7,72.75,13979.0,61.4546,61.5983,61.4462,61.4884,13979.0
2020-09-29 15:00:00,72.75,72.97,72.72,72.89,16612.0,61.4884,61.6744,61.4631,61.6068,16612.0
2020-09-29 15:30:00,72.87,73.02,72.62,72.65,58591.0,61.5898,61.7166,61.3785,61.4039,58591.0
2020-09-30 09:30:00,72.8,73.74,72.8,73.28,24623.0,61.5307,62.3252,61.5307,61.9364,24623.0
2020-09-30 10:00:00,73.26,74.06,73.26,74.05,94492.0,61.9195,62.5956,61.9195,62.5872,94492.0
2020-09-30 10:30:00,74.1,74.61,74.07,74.46,15896.0,62.6294,63.0605,62.6041,62.9337,15896.0
2020-09-30 11:00:00,74.5,74.5,74.16,74.33,10610.0,62.9675,62.9675,62.6802,62.8238,10610.0
2020-09-30 11:30:00,74.33,74.42,74.19,74.33,38116.0,62.8238,62.8999,62.7055,62.8238,38116.0
2020-09-30 12:00:00,74.36,75.39,74.36,75.35,34800.0,62.8492,63.7198,62.8492,63.6859,34800.0
2020-09-30 12:30:00,75.37,75.38,75.19,75.3,26072.0,63.7029,63.7113,63.5507,63.6437,26072.0
2020-09-30 13:00:00,75.28,75.37,75.11,75.32,17739.0,63.6268,63.7029,63.4831,63.6606,17739.0
2020-09-30 13:30:00,75.31,75.37,75.04,75.13,15538.0,63.6521,63.7029,63.4239,63.5,15538.0
2020-09-30 14:00:00,75.12,75.5,74.68,74.88,21906.0,63.4916,63.8127,63.1197,63.2887,21906.0
2020-09-30 14:30:00,74.85,74.86,74.25,74.6,38915.0,63.2633,63.2718,62.7562,63.052,38915.0
2020-09-30 15:00:00,74.58,74.73,73.91,74.33,26183.0,63.0351,63.1619,62.4689,62.8238,26183.0
2020-09-30 15:30:00,74.27,74.65,73.95,74.27,102017.0,62.7731,63.0943,62.5027,62.7731,102017.0
2020-10-01 09:30:00,74.91,75.2,74.29,74.32,58973.0,63.3141,63.5592,62.79,62.8154,58973.0
2020-10-01 10:00:00,74.25,74.71,73.86,74.23,67169.0,62.7562,63.145,62.4266,62.7393,67169.0
2020-10-01 10:30:00,74.22,74.41,73.9,74.05,24930.0,62.7309,62.8915,62.4604,62.5872,24930.0
2020-10-01 11:00:00,74.08,74.21,73.69,73.82,23876.0,62.6125,62.7224,62.2829,62.3928,23876.0
2020-10-01 11:30:00,73.86,73.93,73.61,73.81,14634.0,62.4266,62.4858,62.2153,62.3843,14634.0
2020-10-01 12:00:00,73.79,73.8,73.61,73.8,26230.0,62.3674,62.3759,62.2153,62.3759,26230.0
2020-10-01 12:30:00,73.8,73.96,73.62,73.75,21681.0,62.3759,62.5111,62.2237,62.3336,21681.0
2020-10-01 13:00:00,73.76,73.89,73.73,73.76,34752.0,62.3421,62.452,62.3167,62.3421,34752.0
2020-10-01 13:30:00,73.76,73.78,73.13,73.22,63006.0,62.3421,62.359,61.8096,61.8857,63006.0
2020-10-01 14:00:00,73.22,73.38,72.65,73.1,15094.0,61.8857,62.0209,61.4039,61.7842,15094.0
2020-10-01 14:30:00,73.16,73.38,73.1,73.19,15768.0,61.835,62.0209,61.7842,61.8603,15768.0
2020-10-01 15:00:00,73.2,73.28,72.79,72.95,33517.0,61.8688,61.9364,61.5222,61.6575,33517.0
2020-10-01 15:30:00,72.93,73.36,72.82,73.31,101687.0,61.6406,62.004,61.5476,61.9617,101687.0
2020-10-02 09:30:00,72.17,73.48,71.91,73.35,13009.0,60.9982,62.1054,60.7785,61.9955,13009.0
2020-10-02 10:00:00,73.27,73.89,73.26,73.84,8991.0,61.9279,62.452,61.9195,62.4097,8991.0
2020-10-02 10:30:00,73.82,74.04,73.72,73.85,6118.0,62.3928,62.5787,62.3083,62.4181,6118.0
2020-10-02 11:00:00,73.84,74.91,73.79,74.91,5900.0,62.4097,63.3141,62.3674,63.3141,5900.0
2020-10-02 11:30:00,74.97,75.04,74.58,74.6,9931.0,63.3648,63.4239,63.0351,63.052,9931.0
2020-10-02 12:00:00,74.7,75.58,74.66,75.37,8163.0,63.1366,63.8803,63.1028,63.7029,8163.0
2020-10-02 12:30:00,75.46,75.53,75.1,75.38,11885.0,63.7789,63.8381,63.4746,63.7113,11885.0
2020-10-02 13:00:00,75.35,75.47,75.21,75.23,12300.0,63.6859,63.7874,63.5676,63.5845,12300.0
2020-10-02 13:30:00,75.23,75.27,74.62,74.69,9595.0,63.5845,63.6183,63.069,63.1281,9595.0
2020-10-02 14:00:00,74.8,75.36,74.8,75.36,18692.0,63.2211,63.6944,63.2211,63.6944,18692.0
2020-10-02 14:30:00,75.4,75.49,75.24,75.41,15258.0,63.7282,63.8043,63.593,63.7367,15258.0
2020-10-02 15:00:00,75.44,75.56,75.05,75.27,58464.0,63.762,63.8634,63.4324,63.6183,58464.0
2020-10-02 15:30:00,75.27,75.43,75.07,75.25,52784.0,63.6183,63.7536,63.4493,63.6014,52784.0
2020-10-05 09:30:00,76.11,77.37,75.97,77.26,26508.0,64.3283,65.3933,64.21,65.3003,26508.0
2020-10-05 10:00:00,77.29,77.48,77.0,77.25,18486.0,65.3256,65.4862,65.0805,65.2918,18486.0
2020-10-05 10:30:00,77.27,77.35,77.07,77.17,12102.0,65.3087,65.3764,65.1397,65.2242,12102.0
2020-10-05 11:00:00,77.11,77.22,76.8,76.95,17113.0,65.1735,65.2665,64.9115,65.0383,17113.0
2020-10-05 11:30:00,76.91,76.95,76.61,76.9,17486.0,65.0045,65.0383,64.7509,64.996,17486.0
2020-10-05 12:00:00,76.85,76.94,76.59,76.61,10106.0,64.9538,65.0298,64.734,64.7509,10106.0
2020-10-05 12:30:00,76.65,76.7,76.46,76.55,6364.0,64.7847,64.827,64.6241,64.7002,6364.0
2020-10-05 13:00:00,76.48,76.73,76.46,76.73,2495.0,64.641,64.8523,64.6241,64.8523,2495.0
2020-10-05 13:30:00,76.73,76.85,76.65,76.7,3989.0,64.8523,64.9538,64.7847,64.827,3989.0
2020-10-05 14:00:00,76.49,76.69,76.35,76.62,8542.0,64.6495,64.8185,64.5312,64.7594,8542.0
2020-10-05 14:30:00,76.66,76.72,76.54,76.7,7033.0,64.7932,64.8439,64.6917,64.827,7033.0
2020-10-05 15:00:00,76.71,76.86,76.59,76.77,9855.0,64.8354,64.9622,64.734,64.8861,9855.0
2020-10-05 15:30:00,76.76,76.79,76.59,76.67,39904.0,64.8777,64.903,64.734,64.8016,39904.0
2020-10-06 09:30:00,77.32,77.83,76.67,76.73,19966.0,65.351,65.782,64.8016,64.8523,19966.0
2020-10-06 10:00:00,76.73,77.24,76.72,77.24,8639.0,64.8523,65.2834,64.8439,65.2834,8639.0
2020-10-06 10:30:00,77.38,77.82,77.14,77.74,10738.0,65.4017,65.7736,65.1989,65.706,10738.0
2020-10-06 11:00:00,77.79,77.88,77.56,77.56,7521.0,65.7482,65.8243,65.5538,65.5538,7521.0
2020-10-06 11:30:00,77.55,77.69,77.43,77.48,4800.0,65.5454,65.6637,65.444,65.4862,4800.0
2020-10-06 12:00:00,77.56,78.26,77.55,78.24,11417.0,65.5538,66.1455,65.5454,66.1286,11417.0
2020-10-06 12:30:00,78.23,78.69,78.06,78.54,15748.0,66.1201,66.5089,65.9764,66.3821,15748.0
2020-10-06 13:00:00,78.61,78.67,78.49,78.57,6818.0,66.4413,66.492,66.3399,66.4075,6818.0
2020-10-06 13:30:00,78.53,79.12,78.5,78.92,22401.0,66.3737,66.8724,66.3483,66.7033,22401.0
2020-10-06 14:00:00,78.91,78.96,78.72,78.86,16152.0,66.6949,66.7371,66.5343,66.6526,16152.0
2020-10-06 14:30:00,78.89,78.97,77.67,77.93,56869.0,66.678,66.7456,65.6468,65.8666,56869.0
2020-10-06 15:00:00,77.67,77.86,77.27,77.5,21817.0,65.6468,65.8074,65.3087,65.5031,21817.0
2020-10-06 15:30:00,77.48,77.83,76.83,77.01,65471.0,65.4862,65.782,64.9368,65.089,65471.0
2020-10-07 09:30:00,77.98,79.09,77.98,79.0,10549.0,65.9088,66.847,65.9088,66.7709,10549.0
2020-10-07 10:00:00,78.95,79.13,78.38,79.13,16376.0,66.7287,66.8808,66.2469,66.8808,16376.0
2020-10-07 10:30:00,79.14,79.34,79.08,79.14,11221.0,66.8893,67.0583,66.8386,66.8893,11221.0
2020-10-07 11:00:00,79.14,79.23,78.6,78.6,11220.0,66.8893,66.9653,66.4329,66.4329,11220.0
2020-10-07 11:30:00,78.66,78.66,78.13,78.13,9914.0,66.4836,66.4836,66.0356,66.0356,9914.0
2020-10-07 12:00:00,78.27,78.38,78.09,78.25,3572.0,66.1539,66.2469,66.0018,66.137,3572.0
2020-10-07 12:30:00,78.31,78.31,78.05,78.11,3344.0,66.1877,66.1877,65.968,66.0187,3344.0
2020-10-07 13:00:00,78.07,78.13,77.74,77.81,6680.0,65.9849,66.0356,65.706,65.7651,6680.0
2020-10-07 13:30:00,77.84,78.05,77.58,78.01,17255.0,65.7905,65.968,65.5707,65.9342,17255.0
2020-10-07 14:00:00,78.02,78.7,78.01,78.69,12530.0,65.9426,66.5174,65.9342,66.5089,12530.0
2020-10-07 14:30:00,78.7,79.03,78.7,78.71,35785.0,66.5174,66.7963,66.5174,66.5258,35785.0
2020-10-07 15:00:00,78.64,79.12,78.64,78.99,11618.0,66.4667,66.8724,66.4667,66.7625,11618.0
2020-10-07 15:30:00,78.99,79.36,78.94,78.96,72409.0,66.7625,67.0752,66.7202,66.7371,72409.0
2020-10-08 09:30:00,79.29,79.79,78.33,78.73,7667.0,67.016,67.4386,66.2046,66.5427,7667.0
2020-10-08 10:00:00,78.99,79.07,78.62,79.07,5286.0,66.7625,66.8301,66.4498,66.8301,5286.0
2020-10-08 10:30:00,79.12,79.21,78.72,78.87,11119.0,66.8724,66.9484,66.5343,66.6611,11119.0
2020-10-08 11:00:00,78.86,79.03,78.74,78.83,3918.0,66.6526,66.7963,66.5512,66.6273,3918.0
2020-10-08 11:30:00,78.75,78.91,78.62,78.64,20239.0,66.5596,66.6949,66.4498,66.4667,20239.0
2020-10-08 12:00:00,78.72,79.21,78.72,78.94,9096.0,66.5343,66.9484,66.5343,66.7202,9096.0
2020-10-08 12:30:00,78.96,79.11,78.88,79.04,8104.0,66.7371,66.8639,66.6695,66.8047,8104.0
2020-10-08 13:00:00,79.04,79.1,78.95,79.04,10497.0,66.8047,66.8555,66.7287,66.8047,10497.0
2020-10-08 13:30:00,79.05,79.15,78.9,79.15,14100.0,66.8132,66.8977,66.6864,66.8977,14100.0
2020-10-08 14:00:00,79.22,79.59,79.22,79.59,4619.0,66.9569,67.2696,66.9569,67.2696,4619.0
2020-10-08 14:30:00,79.57,79.62,79.27,79.3,8527.0,67.2527,67.295,66.9991,67.0245,8527.0
2020-10-08 15:00:00,79.25,79.5,79.25,79.5,9892.0,66.9822,67.1935,66.9822,67.1935,9892.0
2020-10-08 15:30:00,79.46,79.71,79.33,79.68,37187.0,67.1597,67.371,67.0499,67.3457,37187.0
2020-10-09 09:30:00,80.54,81.11,80.08,80.72,77346.0,68.0725,68.5543,67.6838,68.2247,77346.0
2020-10-09 10:00:00,80.66,80.8,80.41,80.45,9066.0,68.174,68.2923,67.9627,67.9965,9066.0
2020-10-09 10:30:00,80.45,80.75,79.84,79.89,31034.0,67.9965,68.25,67.4809,67.5232,31034.0
2020-10-09 11:00:00,79.79,80.32,79.78,80.11,10981.0,67.4386,67.8866,67.4302,67.7091,10981.0
2020-10-09 11:30:00,80.06,80.45,79.74,80.41,13490.0,67.6668,67.9965,67.3964,67.9627,13490.0
2020-10-09 12:00:00,80.39,80.73,80.39,80.43,25550.0,67.9458,68.2331,67.9458,67.9796,25550.0
2020-10-09 12:30:00,80.52,80.76,80.51,80.7,23914.0,68.0556,68.2585,68.0472,68.2078,23914.0
2020-10-09 13:00:00,80.63,80.79,80.54,80.59,3214.0,68.1486,68.2838,68.0725,68.1148,3214.0
2020-10-09 13:30:00,80.64,80.64,80.47,80.47,4553.0,68.1571,68.1571,68.0134,68.0134,4553.0
2020-10-09 14:00:00,80.47,80.83,80.38,80.65,29636.0,68.0134,68.3177,67.9373,68.1655,29636.0
2020-10-09 14:30:00,80.61,80.93,80.52,80.82,14163.0,68.1317,68.4022,68.0556,68.3092,14163.0
2020-10-09 15:00:00,80.82,80.82,80.71,80.81,6583.0,68.3092,68.3092,68.2162,68.3007,6583.0
2020-10-09 15:30:00,80.76,80.76,80.32,80.58,42230.0,68.2585,68.2585,67.8866,68.1064,42230.0
2020-10-12 09:30:00,81.18,81.18,80.69,80.81,7945.0,68.6135,68.6135,68.1993,68.3007,7945.0
2020-10-12 10:00:00,80.69,80.81,79.95,80.11,10773.0,68.1993,68.3007,67.5739,67.7091,10773.0
2020-10-12 10:30:00,80.15,80.23,79.81,79.85,21060.0,67.7429,67.8105,67.4555,67.4894,21060.0
2020-10-12 11:00:00,79.86,80.9,79.83,80.88,5828.0,67.4978,68.3768,67.4725,68.3599,5828.0
2020-10-12 11:30:00,80.89,80.89,80.48,80.7,3971.0,68.3684,68.3684,68.0218,68.2078,3971.0
2020-10-12 12:00:00,80.7,80.74,80.37,80.62,3979.0,68.2078,68.2416,67.9289,68.1402,3979.0
2020-10-12 12:30:00,80.72,80.89,80.61,80.71,4558.0,68.2247,68.3684,68.1317,68.2162,4558.0
2020-10-12 13:00:00,80.69,80.72,80.44,80.67,5655.0,68.1993,68.2247,67.988,68.1824,5655.0
2020-10-12 13:30:00,80.71,80.71,80.47,80.57,3670.0,68.2162,68.2162,68.0134,68.0979,3670.0
2020-10-12 14:00:00,80.67,80.67,80.52,80.67,6698.0,68.1824,68.1824,68.0556,68.1824,6698.0
2020-10-12 14:30:00,80.63,80.77,80.58,80.77,4444.0,68.1486,68.2669,68.1064,68.2669,4444.0
2020-10-12 15:00:00,80.77,80.98,80.77,80.82,6661.0,68.2669,68.4444,68.2669,68.3092,6661.0
2020-10-12 15:30:00,80.88,80.96,80.53,80.61,29496.0,68.3599,68.4275,68.0641,68.1317,29496.0
2020-10-13 09:30:00,81.41,82.44,81.13,81.17,55339.0,68.8079,69.6784,68.5712,68.605,55339.0
2020-10-13 10:00:00,81.01,81.18,80.34,80.37,25373.0,68.4698,68.6135,67.9035,67.9289,25373.0
2020-10-13 10:30:00,80.42,80.61,79.88,79.96,13463.0,67.9711,68.1317,67.5147,67.5823,13463.0
2020-10-13 11:00:00,79.95,80.15,79.9,79.95,5432.0,67.5739,67.7429,67.5316,67.5739,5432.0
2020-10-13 11:30:00,79.93,80.03,79.69,79.82,7529.0,67.557,67.6415,67.3541,67.464,7529.0
2020-10-13 12:00:00,79.84,80.58,79.75,80.5,20143.0,67.4809,68.1064,67.4048,68.0387,20143.0
2020-10-13 12:30:00,80.5,81.17,80.4,80.89,15640.0,68.0387,68.605,67.9542,68.3684,15640.0
2020-10-13 13:00:00,80.9,80.92,80.46,80.65,5813.0,68.3768,68.3937,68.0049,68.1655,5813.0
2020-10-13 13:30:00,80.85,81.03,80.85,80.88,4901.0,68.3346,68.4867,68.3346,68.3599,4901.0
2020-10-13 14:00:00,80.92,81.3,80.91,81.15,15886.0,68.3937,68.7149,68.3853,68.5881,15886.0
2020-10-13 14:30:00,81.05,81.08,80.68,80.75,9004.0,68.5036,68.529,68.1909,68.25,9004.0
2020-10-13 15:00:00,80.73,81.0,80.59,80.93,25423.0,68.2331,68.4613,68.1148,68.4022,25423.0
2020-10-13 15:30:00,80.95,81.07,80.68,80.69,60639.0,68.4191,68.5205,68.1909,68.1993,60639.0
2020-10-14 09:30:00,80.38,82.06,80.3,81.73,7402.0,67.9373,69.3573,67.8697,69.0783,7402.0
2020-10-14 10:00:00,81.85,81.96,81.37,81.37,4414.0,69.1798,69.2727,68.7741,68.7741,4414.0
2020-10-14 10:30:00,81.39,81.73,81.37,81.57,6712.0,68.791,69.0783,68.7741,68.9431,6712.0
2020-10-14 11:00:00,81.57,81.96,81.39,81.96,8035.0,68.9431,69.2727,68.791,69.2727,8035.0
2020-10-14 11:30:00,81.9,82.07,81.17,81.21,8154.0,69.222,69.3657,68.605,68.6388,8154.0
2020-10-14 12:00:00,81.28,81.63,80.94,81.0,19867.0,68.698,68.9938,68.4106,68.4613,19867.0
2020-10-14 12:30:00,81.1,81.15,80.73,80.9,44434.0,68.5459,68.5881,68.2331,68.3768,44434.0
2020-10-14 13:00:00,80.94,81.11,80.91,81.07,10495.0,68.4106,68.5543,68.3853,68.5205,10495.0
2020-10-14 13:30:00,81.06,81.11,80.87,80.87,10784.0,68.5121,68.5543,68.3515,68.3515,10784.0
2020-10-14 14:00:00,80.84,80.96,80.8,80.85,7329.0,68.3261,68.4275,68.2923,68.3346,7329.0
2020-10-14 14:30:00,80.87,81.01,80.66,80.91,13273.0,68.3515,68.4698,68.174,68.3853,13273.0
2020-10-14 15:00:00,80.94,81.14,80.79,80.88,42574.0,68.4106,68.5797,68.2838,68.3599,42574.0
2020-10-14 15:30:00,80.85,80.98,80.29,80.31,53614.0,68.3346,68.4444,67.8612,67.8781,53614.0
2020-10-15 09:30:00,79.0,79.75,78.73,79.51,21641.0,66.7709,67.4048,66.5427,67.202,21641.0
2020-10-15 10:00:00,79.61,79.81,79.18,79.59,6857.0,67.2865,67.4555,66.9231,67.2696,6857.0
2020-10-15 10:30:00,79.71,79.76,79.43,79.65,5509.0,67.371,67.4133,67.1344,67.3203,5509.0
2020-10-15 11:00:00,79.67,80.09,79.65,79.8,3426.0,67.3372,67.6922,67.3203,67.4471,3426.0
2020-10-15 11:30:00,79.76,80.03,79.67,79.72,17383.0,67.4133,67.6415,67.3372,67.3795,17383.0
2020-10-15 12:00:00,79.68,79.85,79.65,79.75,4316.0,67.3457,67.4894,67.3203,67.4048,4316.0
2020-10-15 12:30:00,79.72,79.99,79.66,79.99,10459.0,67.3795,67.6077,67.3288,67.6077,10459.0
2020-10-15 13:00:00,80.01,80.36,79.79,80.23,20013.0,67.6246,67.9204,67.4386,67.8105,20013.0
2020-10-15 13:30:00,80.29,80.33,80.18,80.3,10405.0,67.8612,67.8951,67.7683,67.8697,10405.0
2020-10-15 14:00:00,80.33,80.57,80.28,80.57,13520.0,67.8951,68.0979,67.8528,68.0979,13520.0
2020-10-15 14:30:00,80.56,80.79,80.41,80.69,13284.0,68.0894,68.2838,67.9627,68.1993,13284.0
2020-10-15 15:00:00,80.72,80.84,80.55,80.63,20346.0,68.2247,68.3261,68.081,68.1486,20346.0
2020-10-15 15:30:00,80.61,80.71,80.43,80.66,82960.0,68.1317,68.2162,67.9796,68.174,82960.0
2020-10-16 09:30:00,83.37,83.37,81.35,81.56,37250.0,70.4645,70.4645,68.7572,68.9347,37250.0
2020-10-16 10:00:00,81.58,82.65,81.54,82.65,20106.0,68.9516,69.8559,68.9177,69.8559,20106.0
2020-10-16 10:30:00,82.64,83.2,82.31,83.11,44806.0,69.8475,70.3208,69.5686,70.2447,44806.0
2020-10-16 11:00:00,83.13,83.27,83.04,83.2,20827.0,70.2616,70.3799,70.1855,70.3208,20827.0
2020-10-16 11:30:00,83.14,83.57,83.14,83.28,91046.0,70.2701,70.6335,70.2701,70.3884,91046.0
2020-10-16 12:00:00,83.23,83.44,83.12,83.35,29772.0,70.3461,70.5236,70.2532,70.4476,29772.0
2020-10-16 12:30:00,83.38,83.4,83.13,83.36,10199.0,70.4729,70.4898,70.2616,70.456,10199.0
2020-10-16 13:00:00,83.31,83.43,83.27,83.34,15100.0,70.4138,70.5152,70.3799,70.4391,15100.0
2020-10-16 13:30:00,83.37,83.37,83.05,83.05,8169.0,70.4645,70.4645,70.194,70.194,8169.0
2020-10-16 14:00:00,83.0,83.01,82.5,82.51,10249.0,70.1517,70.1602,69.7291,69.7376,10249.0
2020-10-16 14:30:00,82.51,82.51,82.09,82.19,48944.0,69.7376,69.7376,69.3826,69.4671,48944.0
2020-10-16 15:00:00,82.18,82.18,81.85,81.85,20558.0,69.4587,69.4587,69.1798,69.1798,20558.0
2020-10-16 15:30:00,81.86,81.9,81.33,81.44,97730.0,69.1882,69.222,68.7403,68.8332,97730.0
2020-10-19 09:30:00,82.11,82.42,81.81,82.15,46780.0,69.3995,69.6615,69.146,69.4333,46780.0
2020-10-19 10:00:00,82.27,82.6,82.07,82.22,16423.0,69.5347,69.8137,69.3657,69.4925,16423.0
2020-10-19 10:30:00,82.26,82.76,82.21,82.5,15900.0,69.5263,69.9489,69.484,69.7291,15900.0
2020-10-19 11:00:00,82.48,82.65,81.8,81.97,13673.0,69.7122,69.8559,69.1375,69.2812,13673.0
2020-10-19 11:30:00,81.89,82.23,81.78,82.23,30036.0,69.2136,69.5009,69.1206,69.5009,30036.0
2020-10-19 12:00:00,82.15,82.51,82.08,82.41,5100.0,69.4333,69.7376,69.3742,69.6531,5100.0
2020-10-19 12:30:00,82.37,82.49,82.28,82.47,9915.0,69.6193,69.7207,69.5432,69.7038,9915.0
2020-10-19 13:00:00,82.46,82.53,82.07,82.12,7570.0,69.6953,69.7545,69.3657,69.408,7570.0
2020-10-19 13:30:00,82.15,82.36,82.14,82.24,14907.0,69.4333,69.6108,69.4249,69.5094,14907.0
2020-10-19 14:00:00,82.22,82.22,81.44,81.65,18098.0,69.4925,69.4925,68.8332,69.0107,18098.0
2020-10-19 14:30:00,81.62,81.66,81.11,81.24,17275.0,68.9854,69.0192,68.5543,68.6642,17275.0
2020-10-19 15:00:00,81.23,81.36,80.99,81.18,16313.0,68.6557,68.7656,68.4529,68.6135,16313.0
2020-10-19 15:30:00,81.18,81.82,81.17,81.36,51838.0,68.6135,69.1544,68.605,68.7656,51838.0
2020-10-20 09:30:00,82.23,82.84,81.91,82.47,25213.0,69.5009,70.0165,69.2305,69.7038,25213.0
2020-10-20 10:00:00,82.54,82.54,81.68,81.82,9832.0,69.7629,69.7629,69.0361,69.1544,9832.0
2020-10-20 10:30:00,81.84,82.1,81.72,81.72,7720.0,69.1713,69.3911,69.0699,69.0699,7720.0
2020-10-20 11:00:00,81.55,81.8,81.41,81.72,9946.0,68.9262,69.1375,68.8079,69.0699,9946.0
2020-10-20 11:30:00,81.75,82.13,81.71,82.0,11638.0,69.0952,69.4164,69.0614,69.3065,11638.0
2020-10-20 12:00:00,81.93,82.06,81.54,81.67,10357.0,69.2474,69.3573,68.9177,69.0276,10357.0
2020-10-20 12:30:00,81.58,82.07,81.58,81.76,10557.0,68.9516,69.3657,68.9516,69.1037,10557.0
2020-10-20 13:00:00,81.75,81.94,81.66,81.82,22860.0,69.0952,69.2558,69.0192,69.1544,22860.0
2020-10-20 13:30:00,81.84,81.85,81.56,81.57,12463.0,69.1713,69.1798,68.9347,68.9431,12463.0
2020-10-20 14:00:00,81.62,81.62,81.45,81.45,13350.0,68.9854,68.9854,68.8417,68.8417,13350.0
2020-10-20 14:30:00,81.43,81.52,81.06,81.09,14507.0,68.8248,68.9008,68.5121,68.5374,14507.0
2020-10-20 15:00:00,81.08,81.17,80.67,81.13,18507.0,68.529,68.605,68.1824,68.5712,18507.0
2020-10-20 15:30:00,81.16,81.52,80.94,81.09,50897.0,68.5966,68.9008,68.4106,68.5374,50897.0
2020-10-21 09:30:00,81.21,82.4,81.13,81.98,24236.0,68.6388,69.6446,68.5712,69.2896,24236.0
2020-10-21 10:00:00,81.93,82.8,81.86,82.56,12203.0,69.2474,69.9827,69.1882,69.7799,12203.0
2020-10-21 10:30:00,82.65,82.93,82.21,82.25,23951.0,69.8559,70.0926,69.484,69.5178,23951.0
2020-10-21 11:00:00,82.25,82.38,81.97,82.37,62327.0,69.5178,69.6277,69.2812,69.6193,62327.0
2020-10-21 11:30:00,82.36,82.39,82.09,82.28,42108.0,69.6108,69.6362,69.3826,69.5432,42108.0
2020-10-21 12:00:00,82.31,82.56,82.02,82.12,10751.0,69.5686,69.7799,69.3234,69.408,10751.0
2020-10-21 12:30:00,82.2,82.58,81.86,82.49,52888.0,69.4756,69.7968,69.1882,69.7207,52888.0
2020-10-21 13:00:00,82.48,82.68,82.0,82.0,50905.0,69.7122,69.8813,69.3065,69.3065,50905.0
2020-10-21 13:30:00,82.04,82.09,81.58,81.62,32649.0,69.3403,69.3826,68.9516,68.9854,32649.0
2020-10-21 14:00:00,81.65,81.98,81.64,81.76,15706.0,69.0107,69.2896,69.0023,69.1037,15706.0
2020-10-21 14:30:00,81.84,82.21,81.84,82.14,16459.0,69.1713,69.484,69.1713,69.4249,16459.0
2020-10-21 15:00:00,82.12,82.27,81.91,82.27,30607.0,69.408,69.5347,69.2305,69.5347,30607.0
2020-10-21 15:30:00,82.22,82.24,81.29,81.44,130586.0,69.4925,69.5094,68.7064,68.8332,130586.0
2020-10-22 09:30:00,81.46,82.0,81.46,81.68,9855.0,68.8501,69.3065,68.8501,69.0361,9855.0
2020-10-22 10:00:00,81.67,81.89,81.21,81.44,5996.0,69.0276,69.2136,68.6388,68.8332,5996.0
2020-10-22 10:30:00,81.44,81.52,80.95,81.38,6723.0,68.8332,68.9008,68.4191,68.7825,6723.0
2020-10-22 11:00:00,81.42,81.52,81.15,81.26,14093.0,68.8163,68.9008,68.5881,68.6811,14093.0
2020-10-22 11:30:00,81.3,81.3,80.97,81.0,9315.0,68.7149,68.7149,68.436,68.4613,9315.0
2020-10-22 12:00:00,80.98,81.0,80.84,80.95,9858.0,68.4444,68.4613,68.3261,68.4191,9858.0
2020-10-22 12:30:00,80.96,81.11,80.85,80.97,15857.0,68.4275,68.5543,68.3346,68.436,15857.0
2020-10-22 13:00:00,80.97,81.32,80.96,81.05,19816.0,68.436,68.7318,68.4275,68.5036,19816.0
2020-10-22 13:30:00,81.16,81.43,81.08,81.33,15051.0,68.5966,68.8248,68.529,68.7403,15051.0
2020-10-22 14:00:00,81.37,81.58,81.33,81.54,17498.0,68.7741,68.9516,68.7403,68.9177,17498.0
2020-10-22 14:30:00,81.53,81.87,81.52,81.52,23222.0,68.9093,69.1967,68.9008,68.9008,23222.0
2020-10-22 15:00:00,81.51,81.53,81.31,81.42,31024.0,68.8924,68.9093,68.7234,68.8163,31024.0
2020-10-22 15:30:00,81.42,82.05,81.42,81.9,95308.0,68.8163,69.3488,68.8163,69.222,95308.0
2020-10-23 09:30:00,82.3,83.27,82.3,82.91,20543.0,69.5601,70.3799,69.5601,70.0757,20543.0
2020-10-23 10:00:00,82.97,83.12,82.65,82.65,9891.0,70.1264,70.2532,69.8559,69.8559,9891.0
2020-10-23 10:30:00,82.76,83.58,82.76,83.14,57195.0,69.9489,70.642,69.9489,70.2701,57195.0
2020-10-23 11:00:00,83.11,83.12,82.59,82.78,12308.0,70.2447,70.2532,69.8052,69.9658,12308.0
2020-10-23 11:30:00,82.69,82.7,82.32,82.4,10495.0,69.8897,69.8982,69.577,69.6446,10495.0
2020-10-23 12:00:00,82.33,82.5,82.03,82.16,17971.0,69.5855,69.7291,69.3319,69.4418,17971.0
2020-10-23 12:30:00,82.2,82.43,82.05,82.17,10477.0,69.4756,69.67,69.3488,69.4502,10477.0
2020-10-23 13:00:00,82.21,82.41,82.12,82.4,6940.0,69.484,69.6531,69.408,69.6446,6940.0
2020-10-23 13:30:00,82.41,82.57,82.4,82.56,6160.0,69.6531,69.7883,69.6446,69.7799,6160.0
2020-10-23 14:00:00,82.56,82.73,82.49,82.68,5918.0,69.7799,69.9235,69.7207,69.8813,5918.0
2020-10-23 14:30:00,82.7,82.77,82.64,82.73,5395.0,69.8982,69.9573,69.8475,69.9235,5395.0
2020-10-23 15:00:00,82.76,83.02,82.76,82.89,8315.0,69.9489,70.1686,69.9489,70.0588,8315.0
2020-10-23 15:30:00,82.9,83.09,82.72,82.82,58421.0,70.0672,70.2278,69.9151,69.9996,58421.0
2020-10-26 09:30:00,81.59,81.72,80.53,81.47,15983.0,68.96,69.0699,68.0641,68.8586,15983.0
2020-10-26 10:00:00,81.49,81.59,80.88,81.13,12860.0,68.8755,68.96,68.3599,68.5712,12860.0
2020-10-26 10:30:00,80.94,81.5,80.82,81.11,47066.0,68.4106,68.8839,68.3092,68.5543,47066.0
2020-10-26 11:00:00,81.02,81.29,80.84,81.23,27859.0,68.4782,68.7064,68.3261,68.6557,27859.0
2020-10-26 11:30:00,81.23,81.39,80.93,81.37,43988.0,68.6557,68.791,68.4022,68.7741,43988.0
2020-10-26 12:00:00,81.27,81.48,81.1,81.41,17774.0,68.6895,68.867,68.5459,68.8079,17774.0
2020-10-26 12:30:00,81.36,81.36,81.08,81.33,16660.0,68.7656,68.7656,68.529,68.7403,16660.0
2020-10-26 13:00:00,81.33,81.35,80.67,80.73,19288.0,68.7403,68.7572,68.1824,68.2331,19288.0
2020-10-26 13:30:00,80.66,80.86,80.44,80.82,15795.0,68.174,68.343,67.988,68.3092,15795.0
2020-10-26 14:00:00,80.83,81.58,80.79,81.58,12353.0,68.3177,68.9516,68.2838,68.9516,12353.0
2020-10-26 14:30:00,81.54,81.55,81.08,81.24,8640.0,68.9177,68.9262,68.529,68.6642,8640.0
2020-10-26 15:00:00,81.31,81.56,81.11,81.56,14475.0,68.7234,68.9347,68.5543,68.9347,14475.0
2020-10-26 15:30:00,81.56,81.69,81.21,81.48,54561.0,68.9347,69.0445,68.6388,68.867,54561.0
2020-10-27 09:30:00,81.1,81.67,80.2,80.41,12733.0,68.5459,69.0276,67.7852,67.9627,12733.0
2020-10-27 10:00:00,80.32,80.73,80.06,80.45,8657.0,67.8866,68.2331,67.6668,67.9965,8657.0
2020-10-27 10:30:00,80.56,80.63,79.83,79.9,13623.0,68.0894,68.1486,67.4725,67.5316,13623.0
2020-10-27 11:00:00,79.94,80.24,79.41,79.52,13210.0,67.5654,67.819,67.1175,67.2104,13210.0
2020-10-27 11:30:00,79.42,79.48,79.1,79.26,17891.0,67.1259,67.1766,66.8555,66.9907,17891.0
2020-10-27 12:00:00,79.29,79.39,78.96,78.96,14821.0,67.016,67.1006,66.7371,66.7371,14821.0
2020-10-27 12:30:00,78.95,79.03,78.37,78.49,16392.0,66.7287,66.7963,66.2385,66.3399,16392.0
2020-10-27 13:00:00,78.38,78.85,78.3,78.74,12992.0,66.2469,66.6442,66.1793,66.5512,12992.0
2020-10-27 13:30:00,78.74,78.91,78.55,78.63,16484.0,66.5512,66.6949,66.3906,66.4582,16484.0
2020-10-27 14:00:00,78.66,78.83,78.58,78.67,7737.0,66.4836,66.6273,66.416,66.492,7737.0
2020-10-27 14:30:00,78.64,78.72,78.08,78.16,12694.0,66.4667,66.5343,65.9933,66.061,12694.0
2020-10-27 15:00:00,78.12,78.23,77.89,78.21,29106.0,66.0272,66.1201,65.8328,66.1032,29106.0
2020-10-27 15:30:00,78.23,78.46,77.87,78.02,135541.0,66.1201,66.3145,65.8159,65.9426,135541.0
2020-10-28 09:30:00,76.0,77.68,75.52,77.08,31353.0,64.2353,65.6553,63.8296,65.1481,31353.0
2020-10-28 10:00:00,77.18,77.5,76.8,77.16,14451.0,65.2327,65.5031,64.9115,65.2158,14451.0
2020-10-28 10:30:00,77.24,77.31,76.6,76.87,13852.0,65.2834,65.3425,64.7425,64.9707,13852.0
2020-10-28 11:00:00,76.94,76.99,76.54,76.65,17352.0,65.0298,65.0721,64.6917,64.7847,17352.0
2020-10-28 11:30:00,76.58,77.13,76.46,77.03,13503.0,64.7255,65.1904,64.6241,65.1059,13503.0
2020-10-28 12:00:00,77.08,77.62,76.98,77.26,16808.0,65.1481,65.6046,65.0636,65.3003,16808.0
2020-10-28 12:30:00,77.15,77.33,76.76,77.2,6642.0,65.2073,65.3594,64.8777,65.2496,6642.0
2020-10-28 13:00:00,77.12,77.17,76.77,77.02,9537.0,65.182,65.2242,64.8861,65.0974,9537.0
2020-10-28 13:30:00,76.93,77.22,76.9,77.2,7463.0,65.0214,65.2665,64.996,65.2496,7463.0
2020-10-28 14:00:00,77.2,77.34,76.96,77.24,14539.0,65.2496,65.3679,65.0467,65.2834,14539.0
2020-10-28 14:30:00,77.23,77.32,76.78,77.04,10425.0,65.2749,65.351,64.8946,65.1143,10425.0
2020-10-28 15:00:00,77.06,77.06,76.54,76.86,14104.0,65.1312,65.1312,64.6917,64.9622,14104.0
2020-10-28 15:30:00,76.86,77.07,76.28,76.34,82220.0,64.9622,65.1397,64.472,64.5227,82220.0
2020-10-29 09:30:00,75.79,76.7,74.76,76.13,67320.0,64.0578,64.827,63.1873,64.3452,67320.0
2020-10-29 10:00:00,76.15,76.85,75.83,76.63,29333.0,64.3621,64.9538,64.0916,64.7678,29333.0
2020-10-29 10:30:00,76.93,77.24,76.83,76.96,17878.0,65.0214,65.2834,64.9368,65.0467,17878.0
2020-10-29 11:00:00,76.97,77.18,76.6,76.69,7093.0,65.0552,65.2327,64.7425,64.8185,7093.0
2020-10-29 11:30:00,76.64,76.64,76.25,76.59,10601.0,64.7763,64.7763,64.4466,64.734,10601.0
2020-10-29 12:00:00,76.51,76.82,76.37,76.78,13192.0,64.6664,64.9284,64.5481,64.8946,13192.0
2020-10-29 12:30:00,76.78,76.92,76.56,76.59,15699.0,64.8946,65.0129,64.7086,64.734,15699.0
2020-10-29 13:00:00,76.56,76.62,76.18,76.36,5908.0,64.7086,64.7594,64.3875,64.5396,5908.0
2020-10-29 13:30:00,76.38,76.97,76.37,76.97,14733.0,64.5565,65.0552,64.5481,65.0552,14733.0
2020-10-29 14:00:00,77.0,77.56,77.0,77.49,8588.0,65.0805,65.5538,65.0805,65.4947,8588.0
2020-10-29 14:30:00,77.41,77.6,77.09,77.25,32346.0,65.4271,65.5877,65.1566,65.2918,32346.0
2020-10-29 15:00:00,77.31,77.45,76.99,77.18,15313.0,65.3425,65.4609,65.0721,65.2327,15313.0
2020-10-29 15:30:00,77.21,77.48,76.97,77.22,111387.0,65.258,65.4862,65.0552,65.2665,111387.0
2020-10-30 09:30:00,77.18,78.06,77.18,77.92,12019.0,65.2327,65.9764,65.2327,65.8581,12019.0
2020-10-30 10:00:00,77.79,78.03,77.02,77.02,25344.0,65.7482,65.9511,65.0974,65.0974,25344.0
2020-10-30 10:30:00,77.03,77.03,76.04,76.12,12811.0,65.1059,65.1059,64.2691,64.3368,12811.0
2020-10-30 11:00:00,76.15,76.81,76.15,76.68,11856.0,64.3621,64.9199,64.3621,64.8101,11856.0
2020-10-30 11:30:00,76.48,76.66,76.23,76.39,30085.0,64.641,64.7932,64.4297,64.565,30085.0
2020-10-30 12:00:00,76.39,77.14,76.24,77.14,47740.0,64.565,65.1989,64.4382,65.1989,47740.0
2020-10-30 12:30:00,77.1,77.37,76.46,76.6,25025.0,65.1651,65.3933,64.6241,64.7425,25025.0
2020-10-30 13:00:00,76.54,76.75,76.15,76.34,38168.0,64.6917,64.8692,64.3621,64.5227,38168.0
2020-10-30 13:30:00,76.41,76.77,76.09,76.71,30598.0,64.5819,64.8861,64.3114,64.8354,30598.0
2020-10-30 14:00:00,76.71,77.24,76.66,76.78,27879.0,64.8354,65.2834,64.7932,64.8946,27879.0
2020-10-30 14:30:00,76.75,77.14,76.56,76.83,18806.0,64.8692,65.1989,64.7086,64.9368,18806.0
2020-10-30 15:00:00,76.92,77.05,76.46,76.51,28814.0,65.0129,65.1228,64.6241,64.6664,28814.0
2020-10-30 15:30:00,76.51,77.13,76.28,77.03,135087.0,64.6664,65.1904,64.472,65.1059,135087.0
2020-11-02 09:30:00,77.99,78.87,77.48,78.76,31379.0,65.9173,66.6611,65.4862,66.5681,31379.0
2020-11-02 10:00:00,78.86,79.22,78.56,78.67,19965.0,66.6526,66.9569,66.399,66.492,19965.0
2020-11-02 10:30:00,78.5,78.74,78.18,78.63,24068.0,66.3483,66.5512,66.0779,66.4582,24068.0
2020-11-02 11:00:00,78.55,79.01,78.53,78.79,33309.0,66.3906,66.7794,66.3737,66.5934,33309.0
2020-11-02 11:30:00,78.82,79.32,78.8,79.15,30175.0,66.6188,67.0414,66.6019,66.8977,30175.0
2020-11-02 12:00:00,79.19,79.33,78.75,79.0,32317.0,66.9315,67.0499,66.5596,66.7709,32317.0
2020-11-02 12:30:00,79.04,79.07,78.27,78.36,19354.0,66.8047,66.8301,66.1539,66.23,19354.0
2020-11-02 13:00:00,78.41,78.5,78.21,78.32,19490.0,66.2723,66.3483,66.1032,66.1962,19490.0
2020-11-02 13:30:00,78.32,78.57,78.27,78.51,28482.0,66.1962,66.4075,66.1539,66.3568,28482.0
2020-11-02 14:00:00,78.53,78.74,78.49,78.72,35967.0,66.3737,66.5512,66.3399,66.5343,35967.0
2020-11-02 14:30:00,78.74,79.11,78.56,79.01,83396.0,66.5512,66.8639,66.399,66.7794,83396.0
2020-11-02 15:00:00,79.04,79.4,78.69,79.23,45715.0,66.8047,67.109,66.5089,66.9653,45715.0
2020-11-02 15:30:00,79.2,80.12,79.2,80.07,188990.0,66.94,67.7176,66.94,67.6753,188990.0
2020-11-03 09:30:00,84.24,85.27,82.83,84.97,137028.0,71.1998,72.0703,70.0081,71.8168,137028.0
2020-11-03 10:00:00,84.95,85.72,84.06,84.31,108662.0,71.7999,72.4507,71.0477,71.259,108662.0
2020-11-03 10:30:00,84.44,85.92,84.32,85.64,84666.0,71.3688,72.6197,71.2674,72.3831,84666.0
2020-11-03 11:00:00,85.65,85.86,85.0,85.15,111999.0,72.3915,72.569,71.8421,71.9689,111999.0
2020-11-03 11:30:00,85.17,85.73,85.07,85.57,72206.0,71.9858,72.4591,71.9013,72.3239,72206.0
2020-11-03 12:00:00,85.6,85.71,84.5,84.65,93330.0,72.3493,72.4422,71.4195,71.5463,93330.0
2020-11-03 12:30:00,84.72,84.92,84.5,84.78,22540.0,71.6055,71.7745,71.4195,71.6562,22540.0
2020-11-03 13:00:00,84.78,85.26,84.56,85.01,17808.0,71.6562,72.0619,71.4703,71.8506,17808.0
2020-11-03 13:30:00,85.01,85.27,84.89,85.14,28026.0,71.8506,72.0703,71.7492,71.9605,28026.0
2020-11-03 14:00:00,85.17,86.08,85.15,85.95,43547.0,71.9858,72.755,71.9689,72.6451,43547.0
2020-11-03 14:30:00,86.0,86.7,85.94,86.28,43802.0,72.6873,73.279,72.6366,72.924,43802.0
2020-11-03 15:00:00,86.27,86.88,86.01,86.65,55122.0,72.9156,73.4311,72.6958,73.2367,55122.0
2020-11-03 15:30:00,86.64,87.49,86.4,87.02,154131.0,73.2283,73.9467,73.0254,73.5495,154131.0
2020-11-04 09:30:00,86.24,89.06,84.51,88.0,154488.0,72.8902,75.2737,71.428,74.3778,154488.0
2020-11-04 10:00:00,88.19,88.93,87.88,88.06,62996.0,74.5383,75.1638,74.2763,74.4285,62996.0
2020-11-04 10:30:00,88.06,88.16,86.12,86.69,34667.0,74.4285,74.513,72.7888,73.2705,34667.0
2020-11-04 11:00:00,86.88,87.42,86.76,87.02,40198.0,73.4311,73.8875,73.3297,73.5495,40198.0
2020-11-04 11:30:00,87.03,87.15,85.88,86.8,58853.0,73.5579,73.6593,72.5859,73.3635,58853.0
2020-11-04 12:00:00,86.89,87.43,86.68,86.73,52136.0,73.4396,73.896,73.2621,73.3043,52136.0
2020-11-04 12:30:00,86.72,86.78,86.37,86.52,21478.0,73.2959,73.3466,73.0001,73.1269,21478.0
2020-11-04 13:00:00,86.46,86.66,86.04,86.63,11952.0,73.0761,73.2452,72.7212,73.2198,11952.0
2020-11-04 13:30:00,86.62,86.89,86.44,86.71,22682.0,73.2114,73.4396,73.0592,73.2874,22682.0
2020-11-04 14:00:00,86.71,87.32,86.7,87.12,30862.0,73.2874,73.803,73.279,73.634,30862.0
2020-11-04 14:30:00,87.19,87.29,86.59,86.95,21610.0,73.6931,73.7777,73.186,73.4903,21610.0
2020-11-04 15:00:00,86.97,86.99,86.32,86.51,25585.0,73.5072,73.5241,72.9578,73.1184,25585.0
2020-11-04 15:30:00,86.49,86.72,85.88,86.48,144545.0,73.1015,73.2959,72.5859,73.093,144545.0
2020-11-05 09:30:00,87.8,89.93,87.36,89.1,20685.0,74.2087,76.009,73.8368,75.3075,20685.0
2020-11-05 10:00:00,89.31,89.82,89.23,89.35,25545.0,75.485,75.916,75.4173,75.5188,25545.0
2020-11-05 10:30:00,89.34,89.45,88.83,88.93,26500.0,75.5103,75.6033,75.0793,75.1638,26500.0
2020-11-05 11:00:00,89.0,89.8,88.76,89.8,11726.0,75.223,75.8991,75.0201,75.8991,11726.0
2020-11-05 11:30:00,89.72,90.24,89.63,90.17,17085.0,75.8315,76.271,75.7554,76.2118,17085.0
2020-11-05 12:00:00,90.01,90.01,89.79,89.82,16521.0,76.0766,76.0766,75.8907,75.916,16521.0
2020-11-05 12:30:00,89.83,90.09,89.8,90.06,16185.0,75.9245,76.1442,75.8991,76.1189,16185.0
2020-11-05 13:00:00,90.1,90.38,90.0,90.3,21345.0,76.1527,76.3893,76.0682,76.3217,21345.0
2020-11-05 13:30:00,90.25,90.6,90.23,90.55,9472.0,76.2795,76.5753,76.2626,76.533,9472.0
2020-11-05 14:00:00,90.56,90.8,90.33,90.48,14429.0,76.5415,76.7443,76.3471,76.4739,14429.0
2020-11-05 14:30:00,90.48,90.82,90.47,90.82,22837.0,76.4739,76.7612,76.4654,76.7612,22837.0
2020-11-05 15:00:00,90.75,90.85,90.53,90.61,23965.0,76.7021,76.7866,76.5161,76.5837,23965.0
2020-11-05 15:30:00,90.6,90.67,90.26,90.54,77475.0,76.5753,76.6344,76.2879,76.5246,77475.0
2020-11-06 09:30:00,90.4,90.86,90.14,90.29,48838.0,76.4062,76.795,76.1865,76.3133,48838.0
2020-11-06 10:00:00,90.55,91.46,90.33,91.19,24122.0,76.533,77.3021,76.3471,77.0739,24122.0
2020-11-06 10:30:00,91.02,91.21,90.37,90.37,10365.0,76.9303,77.0908,76.3809,76.3809,10365.0
2020-11-06 11:00:00,90.67,90.97,90.32,90.4,10156.0,76.6344,76.888,76.3386,76.4062,10156.0
2020-11-06 11:30:00,90.44,90.82,90.4,90.63,6650.0,76.44,76.7612,76.4062,76.6006,6650.0
2020-11-06 12:00:00,90.6,90.6,90.23,90.37,19347.0,76.5753,76.5753,76.2626,76.3809,19347.0
2020-11-06 12:30:00,90.43,90.62,90.12,90.47,68044.0,76.4316,76.5922,76.1696,76.4654,68044.0
2020-11-06 13:00:00,90.42,91.07,90.42,91.07,14476.0,76.4231,76.9725,76.4231,76.9725,14476.0
2020-11-06 13:30:00,90.98,91.49,90.98,91.15,18512.0,76.8965,77.3275,76.8965,77.0401,18512.0
2020-11-06 14:00:00,91.15,91.22,90.92,91.09,12510.0,77.0401,77.0993,76.8457,76.9894,12510.0
2020-11-06 14:30:00,91.13,91.15,90.72,90.81,15357.0,77.0232,77.0401,76.6767,76.7528,15357.0
2020-11-06 15:00:00,90.8,90.8,90.5,90.55,21798.0,76.7443,76.7443,76.4908,76.533,21798.0
2020-11-06 15:30:00,90.56,90.78,90.54,90.68,88804.0,76.5415,76.7274,76.5246,76.6429,88804.0
2020-11-09 09:30:00,97.38,99.74,94.94,94.97,62716.0,82.3057,84.3004,80.2435,80.2688,62716.0
2020-11-09 10:00:00,94.97,95.13,93.05,94.13,106631.0,80.2688,80.404,78.646,79.5588,106631.0
2020-11-09 10:30:00,94.12,94.18,93.33,93.47,33500.0,79.5504,79.6011,78.8827,79.001,33500.0
2020-11-09 11:00:00,93.58,93.66,91.58,93.16,39734.0,79.094,79.1616,77.4036,78.739,39734.0
2020-11-09 11:30:00,93.23,93.24,92.06,92.72,27406.0,78.7982,78.8066,77.8093,78.3671,27406.0
2020-11-09 12:00:00,92.73,92.98,92.13,92.37,39882.0,78.3756,78.5869,77.8684,78.0713,39882.0
2020-11-09 12:30:00,92.33,92.78,91.86,92.0,40734.0,78.0375,78.4178,77.6402,77.7586,40734.0
2020-11-09 13:00:00,91.95,92.36,91.73,92.02,46025.0,77.7163,78.0628,77.5304,77.7755,46025.0
2020-11-09 13:30:00,92.03,92.56,91.8,92.03,27394.0,77.7839,78.2319,77.5895,77.7839,27394.0
2020-11-09 14:00:00,92.01,92.17,91.47,91.72,22459.0,77.767,77.9022,77.3106,77.5219,22459.0
2020-11-09 14:30:00,91.84,91.92,91.31,91.33,28216.0,77.6233,77.6909,77.1754,77.1923,28216.0
2020-11-09 15:00:00,91.33,91.74,90.66,90.69,50444.0,77.1923,77.5388,76.626,76.6513,50444.0
2020-11-09 15:30:00,90.75,90.91,89.32,89.53,205000.0,76.7021,76.8373,75.4934,75.6709,205000.0
2020-11-10 09:30:00,90.25,90.62,88.18,89.13,65099.0,76.2795,76.5922,74.5299,75.3328,65099.0
2020-11-10 10:00:00,89.04,89.51,88.56,88.64,96328.0,75.2568,75.654,74.8511,74.9187,96328.0
2020-11-10 10:30:00,88.65,89.09,87.5,88.97,68055.0,74.9271,75.299,73.9551,75.1976,68055.0
2020-11-10 11:00:00,89.09,90.16,88.94,89.79,102467.0,75.299,76.2034,75.1722,75.8907,102467.0
2020-11-10 11:30:00,89.72,90.09,89.18,89.93,48574.0,75.8315,76.1442,75.3751,76.009,48574.0
2020-11-10 12:00:00,90.12,90.7,89.89,90.0,157431.0,76.1696,76.6598,75.9752,76.0682,157431.0
2020-11-10 12:30:00,90.0,90.05,89.58,89.78,37328.0,76.0682,76.1104,75.7132,75.8822,37328.0
2020-11-10 13:00:00,89.84,90.17,89.69,89.69,31416.0,75.9329,76.2118,75.8061,75.8061,31416.0
2020-11-10 13:30:00,89.68,89.89,89.19,89.88,42653.0,75.7977,75.9752,75.3835,75.9667,42653.0
2020-11-10 14:00:00,89.88,89.9,89.44,89.5,33919.0,75.9667,75.9836,75.5948,75.6456,33919.0
2020-11-10 14:30:00,89.52,89.67,89.2,89.33,50276.0,75.6625,75.7892,75.392,75.5019,50276.0
2020-11-10 15:00:00,89.35,89.83,89.28,89.59,83089.0,75.5188,75.9245,75.4596,75.7216,83089.0
2020-11-10 15:30:00,89.59,89.59,88.95,89.07,214299.0,75.7216,75.7216,75.1807,75.2821,214299.0
2020-11-11 09:30:00,89.47,89.75,87.95,88.01,43360.0,75.6202,75.8569,74.3355,74.3862,43360.0
2020-11-11 10:00:00,88.17,88.27,87.44,88.05,93878.0,74.5214,74.606,73.9044,74.42,93878.0
2020-11-11 10:30:00,87.95,88.4,87.91,87.92,28158.0,74.3355,74.7158,74.3017,74.3101,28158.0
2020-11-11 11:00:00,87.91,88.61,87.87,88.59,47146.0,74.3017,74.8933,74.2679,74.8764,47146.0
2020-11-11 11:30:00,88.59,88.65,88.27,88.38,46186.0,74.8764,74.9271,74.606,74.6989,46186.0
2020-11-11 12:00:00,88.38,88.45,88.2,88.26,52120.0,74.6989,74.7581,74.5468,74.5975,52120.0
2020-11-11 12:30:00,88.26,88.61,88.2,88.55,46685.0,74.5975,74.8933,74.5468,74.8426,46685.0
2020-11-11 13:00:00,88.47,88.67,88.29,88.49,32816.0,74.775,74.944,74.6229,74.7919,32816.0
2020-11-11 13:30:00,88.48,88.49,88.25,88.29,27771.0,74.7834,74.7919,74.5891,74.6229,27771.0
2020-11-11 14:00:00,88.32,88.68,88.32,88.35,26202.0,74.6482,74.9525,74.6482,74.6736,26202.0
2020-11-11 14:30:00,88.38,88.58,88.24,88.38,27637.0,74.6989,74.868,74.5806,74.6989,27637.0
2020-11-11 15:00:00,88.42,88.44,88.14,88.35,42865.0,74.7327,74.7496,74.4961,74.6736,42865.0
2020-11-11 15:30:00,88.35,88.59,88.15,88.22,268677.0,74.6736,74.8764,74.5045,74.5637,268677.0
2020-11-12 09:30:00,88.32,89.37,87.8,88.63,34798.0,74.6482,75.5357,74.2087,74.9102,34798.0
2020-11-12 10:00:00,88.63,89.45,88.5,89.31,14480.0,74.9102,75.6033,74.8004,75.485,14480.0
2020-11-12 10:30:00,89.33,89.9,89.31,89.73,20614.0,75.5019,75.9836,75.485,75.8399,20614.0
2020-11-12 11:00:00,89.73,90.09,89.52,89.7,26301.0,75.8399,76.1442,75.6625,75.8146,26301.0
2020-11-12 11:30:00,89.69,90.06,89.53,89.82,20685.0,75.8061,76.1189,75.6709,75.916,20685.0
2020-11-12 12:00:00,89.76,90.24,89.73,89.73,14459.0,75.8653,76.271,75.8399,75.8399,14459.0
2020-11-12 12:30:00,89.69,89.69,89.02,89.11,10037.0,75.8061,75.8061,75.2399,75.3159,10037.0
2020-11-12 13:00:00,89.16,89.16,88.36,88.73,6238.0,75.3582,75.3582,74.682,74.9947,6238.0
2020-11-12 13:30:00,88.67,89.22,88.67,89.14,9624.0,74.944,75.4089,74.944,75.3413,9624.0
2020-11-12 14:00:00,89.18,89.22,88.79,88.97,12627.0,75.3751,75.4089,75.0455,75.1976,12627.0
2020-11-12 14:30:00,88.99,89.22,88.63,88.7,12932.0,75.2145,75.4089,74.9102,74.9694,12932.0
2020-11-12 15:00:00,88.67,89.2,88.63,88.95,17523.0,74.944,75.392,74.9102,75.1807,17523.0
2020-11-12 15:30:00,88.93,89.81,88.81,89.71,95499.0,75.1638,75.9076,75.0624,75.823,95499.0
2020-11-13 09:30:00,89.85,92.18,89.85,92.09,26476.0,76.073,78.0457,76.073,77.9695,26476.0
2020-11-13 10:00:00,92.19,92.22,90.95,91.26,18427.0,78.0542,78.0796,77.0043,77.2668,18427.0
2020-11-13 10:30:00,91.17,91.42,91.02,91.41,16719.0,77.1906,77.4022,77.0636,77.3938,16719.0
2020-11-13 11:00:00,91.29,91.94,91.28,91.87,26245.0,77.2922,77.8425,77.2837,77.7832,26245.0
2020-11-13 11:30:00,91.81,91.87,91.48,91.72,20603.0,77.7324,77.7832,77.453,77.6562,20603.0
2020-11-13 12:00:00,91.73,92.03,91.66,91.74,17361.0,77.6647,77.9187,77.6054,77.6732,17361.0
2020-11-13 12:30:00,91.69,91.93,91.55,91.71,14075.0,77.6308,77.834,77.5123,77.6478,14075.0
2020-11-13 13:00:00,91.72,91.88,91.55,91.72,10378.0,77.6562,77.7917,77.5123,77.6562,10378.0
2020-11-13 13:30:00,91.75,92.18,91.54,92.0,17067.0,77.6816,78.0457,77.5038,77.8933,17067.0
2020-11-13 14:00:00,92.01,92.08,91.79,91.92,15903.0,77.9018,77.961,77.7155,77.8256,15903.0
2020-11-13 14:30:00,91.94,92.14,91.77,92.04,19744.0,77.8425,78.0118,77.6986,77.9272,19744.0
2020-11-13 15:00:00,92.04,92.27,91.99,92.13,29419.0,77.9272,78.1219,77.8848,78.0034,29419.0
2020-11-13 15:30:00,92.1,92.95,92.04,92.34,178211.0,77.978,78.6976,77.9272,78.1812,178211.0
2020-11-16 09:30:00,94.0,94.84,93.35,94.7,103160.0,79.5866,80.2978,79.0363,80.1793,103160.0
2020-11-16 10:00:00,94.72,95.87,94.53,95.78,80942.0,80.1962,81.1699,80.0354,81.0937,80942.0
2020-11-16 10:30:00,95.7,96.54,95.4,96.39,52986.0,81.026,81.7372,80.772,81.6102,52986.0
2020-11-16 11:00:00,96.39,96.39,96.08,96.09,16697.0,81.6102,81.6102,81.3477,81.3562,16697.0
2020-11-16 11:30:00,96.07,96.78,95.99,96.56,22869.0,81.3392,81.9404,81.2715,81.7541,22869.0
2020-11-16 12:00:00,96.57,96.96,96.32,96.82,29406.0,81.7626,82.0928,81.5509,81.9742,29406.0
2020-11-16 12:30:00,96.8,96.8,96.24,96.35,22201.0,81.9573,81.9573,81.4832,81.5763,22201.0
2020-11-16 13:00:00,96.35,96.43,95.69,95.72,27737.0,81.5763,81.644,81.0175,81.0429,27737.0
2020-11-16 13:30:00,95.7,95.86,95.41,95.81,19642.0,81.026,81.1614,80.7804,81.1191,19642.0
2020-11-16 14:00:00,95.78,96.01,95.56,95.87,32012.0,81.0937,81.2884,80.9074,81.1699,32012.0
2020-11-16 14:30:00,95.88,96.18,95.82,96.18,29841.0,81.1784,81.4324,81.1276,81.4324,29841.0
2020-11-16 15:00:00,96.13,96.4,95.8,96.3,36704.0,81.39,81.6186,81.1106,81.534,36704.0
2020-11-16 15:30:00,96.31,96.6,96.12,96.58,136958.0,81.5424,81.788,81.3816,81.771,136958.0
2020-11-17 09:30:00,95.3,95.3,94.0,94.0,63601.0,80.6873,80.6873,79.5866,79.5866,63601.0
2020-11-17 10:00:00,94.01,94.78,94.0,94.73,17233.0,79.5951,80.247,79.5866,80.2047,17233.0
2020-11-17 10:30:00,94.73,95.01,94.12,94.54,80256.0,80.2047,80.4418,79.6882,80.0438,80256.0
2020-11-17 11:00:00,94.54,94.96,94.37,94.41,70040.0,80.0438,80.3994,79.8999,79.9338,70040.0
2020-11-17 11:30:00,94.46,94.77,93.87,94.52,97796.0,79.9761,80.2386,79.4766,80.0269,97796.0
2020-11-17 12:00:00,94.47,94.95,94.39,94.7,37963.0,79.9846,80.391,79.9168,80.1793,37963.0
2020-11-17 12:30:00,94.77,94.8,94.45,94.52,49139.0,80.2386,80.264,79.9676,80.0269,49139.0
2020-11-17 13:00:00,94.63,94.74,94.38,94.51,8791.0,80.12,80.2132,79.9084,80.0184,8791.0
2020-11-17 13:30:00,94.44,94.5,93.93,93.99,31655.0,79.9592,80.01,79.5274,79.5782,31655.0
2020-11-17 14:00:00,94.04,94.08,93.86,94.02,46637.0,79.6205,79.6544,79.4681,79.6036,46637.0
2020-11-17 14:30:00,94.03,94.07,93.76,93.88,15328.0,79.612,79.6459,79.3834,79.485,15328.0
2020-11-17 15:00:00,93.87,93.87,92.94,93.0,43088.0,79.4766,79.4766,78.6892,78.74,43088.0
2020-11-17 15:30:00,93.0,93.34,92.96,93.19,156720.0,78.74,79.0278,78.7061,78.9008,156720.0
2020-11-18 09:30:00,93.71,93.86,92.51,93.21,38075.0,79.3411,79.4681,78.3251,78.9178,38075.0
2020-11-18 10:00:00,93.19,94.05,93.12,93.7,45098.0,78.9008,79.629,78.8416,79.3326,45098.0
2020-11-18 10:30:00,93.72,94.04,93.7,93.81,42713.0,79.3496,79.6205,79.3326,79.4258,42713.0
2020-11-18 11:00:00,93.81,93.99,93.57,93.65,20890.0,79.4258,79.5782,79.2226,79.2903,20890.0
2020-11-18 11:30:00,93.61,94.12,93.57,94.12,26793.0,79.2564,79.6882,79.2226,79.6882,26793.0
2020-11-18 12:00:00,94.06,94.22,93.48,93.54,17822.0,79.6374,79.7729,79.1464,79.1972,17822.0
2020-11-18 12:30:00,93.53,93.71,93.3,93.62,11125.0,79.1887,79.3411,78.994,79.2649,11125.0
2020-11-18 13:00:00,93.64,93.81,93.53,93.53,16797.0,79.2818,79.4258,79.1887,79.1887,16797.0
2020-11-18 13:30:00,93.53,93.79,93.38,93.53,10032.0,79.1887,79.4088,79.0617,79.1887,10032.0
2020-11-18 14:00:00,93.7,93.79,93.41,93.48,18633.0,79.3326,79.4088,79.0871,79.1464,18633.0
2020-11-18 14:30:00,93.48,93.55,93.24,93.25,31491.0,79.1464,79.2056,78.9432,78.9516,31491.0
2020-11-18 15:00:00,93.25,93.44,93.05,93.08,25517.0,78.9516,79.1125,78.7823,78.8077,25517.0
2020-11-18 15:30:00,93.05,93.18,92.64,92.71,119425.0,78.7823,78.8924,78.4352,78.4944,119425.0
2020-11-19 09:30:00,92.24,93.23,92.04,92.78,13421.0,78.0965,78.9347,77.9272,78.5537,13421.0
2020-11-19 10:00:00,92.88,93.04,92.38,92.39,20984.0,78.6384,78.7738,78.215,78.2235,20984.0
2020-11-19 10:30:00,92.34,92.52,92.11,92.14,19350.0,78.1812,78.3336,77.9864,78.0118,19350.0
2020-11-19 11:00:00,92.14,92.7,92.07,92.6,14334.0,78.0118,78.486,77.9526,78.4013,14334.0
2020-11-19 11:30:00,92.55,92.55,92.19,92.37,7147.0,78.359,78.359,78.0542,78.2066,7147.0
2020-11-19 12:00:00,92.37,92.37,92.0,92.09,9109.0,78.2066,78.2066,77.8933,77.9695,9109.0
2020-11-19 12:30:00,92.09,92.3,92.0,92.23,23101.0,77.9695,78.1473,77.8933,78.088,23101.0
2020-11-19 13:00:00,92.23,92.53,92.1,92.35,17898.0,78.088,78.342,77.978,78.1896,17898.0
2020-11-19 13:30:00,92.35,92.49,92.25,92.38,9206.0,78.1896,78.3082,78.105,78.215,9206.0
2020-11-19 14:00:00,92.33,92.48,92.23,92.32,14088.0,78.1727,78.2997,78.088,78.1642,14088.0
2020-11-19 14:30:00,92.33,92.65,92.18,92.23,26718.0,78.1727,78.4436,78.0457,78.088,26718.0
2020-11-19 15:00:00,92.23,92.38,91.87,92.0,27198.0,78.088,78.215,77.7832,77.8933,27198.0
2020-11-19 15:30:00,92.0,92.33,92.0,92.12,66579.0,77.8933,78.1727,77.8933,77.9949,66579.0
2020-11-20 09:30:00,91.81,92.25,91.51,92.01,18830.0,77.7324,78.105,77.4784,77.9018,18830.0
2020-11-20 10:00:00,91.82,91.94,91.54,91.87,23421.0,77.7409,77.8425,77.5038,77.7832,23421.0
2020-11-20 10:30:00,91.91,91.98,91.6,91.72,12150.0,77.8171,77.8764,77.5546,77.6562,12150.0
2020-11-20 11:00:00,91.76,92.0,91.65,91.93,14765.0,77.6901,77.8933,77.597,77.834,14765.0
2020-11-20 11:30:00,91.91,92.14,91.69,91.95,16519.0,77.8171,78.0118,77.6308,77.851,16519.0
2020-11-20 12:00:00,91.89,92.0,91.72,91.73,20449.0,77.8002,77.8933,77.6562,77.6647,20449.0
2020-11-20 12:30:00,91.73,91.86,91.61,91.75,9804.0,77.6647,77.7748,77.5631,77.6816,9804.0
2020-11-20 13:00:00,91.8,91.88,91.71,91.88,20471.0,77.724,77.7917,77.6478,77.7917,20471.0
2020-11-20 13:30:00,91.84,91.85,91.61,91.85,29305.0,77.7578,77.7663,77.5631,77.7663,29305.0
2020-11-20 14:00:00,91.81,91.89,91.62,91.77,51009.0,77.7324,77.8002,77.5716,77.6986,51009.0
2020-11-20 14:30:00,91.88,92.1,91.69,91.75,26007.0,77.7917,77.978,77.6308,77.6816,26007.0
2020-11-20 15:00:00,91.83,92.25,91.65,92.18,31312.0,77.7494,78.105,77.597,78.0457,31312.0
2020-11-20 15:30:00,92.14,92.52,91.8,91.91,137228.0,78.0118,78.3336,77.724,77.8171,137228.0
2020-11-23 09:30:00,92.89,94.35,92.89,94.12,9720.0,78.6468,79.883,78.6468,79.6882,9720.0
2020-11-23 10:00:00,94.13,94.68,93.94,94.07,15519.0,79.6967,80.1624,79.5358,79.6459,15519.0
2020-11-23 10:30:00,94.16,94.54,93.94,94.27,15137.0,79.7221,80.0438,79.5358,79.8152,15137.0
2020-11-23 11:00:00,94.31,94.68,94.21,94.44,38464.0,79.8491,80.1624,79.7644,79.9592,38464.0
2020-11-23 11:30:00,94.43,94.59,93.94,93.94,34037.0,79.9507,80.0862,79.5358,79.5358,34037.0
2020-11-23 12:00:00,93.94,94.05,93.64,93.65,11534.0,79.5358,79.629,79.2818,79.2903,11534.0
2020-11-23 12:30:00,93.62,94.03,93.62,94.02,22087.0,79.2649,79.612,79.2649,79.6036,22087.0
2020-11-23 13:00:00,93.98,94.27,93.98,94.13,18269.0,79.5697,79.8152,79.5697,79.6967,18269.0
2020-11-23 13:30:00,94.12,94.28,94.08,94.27,11072.0,79.6882,79.8237,79.6544,79.8152,11072.0
2020-11-23 14:00:00,94.23,94.23,94.01,94.08,11275.0,79.7814,79.7814,79.5951,79.6544,11275.0
2020-11-23 14:30:00,94.09,94.21,93.79,94.21,18459.0,79.6628,79.7644,79.4088,79.7644,18459.0
2020-11-23 15:00:00,94.22,94.7,94.17,94.39,24931.0,79.7729,80.1793,79.7306,79.9168,24931.0
2020-11-23 15:30:00,94.39,94.42,93.85,93.95,75767.0,79.9168,79.9422,79.4596,79.5443,75767.0
2020-11-24 09:30:00,95.56,95.68,94.72,95.45,25416.0,80.9074,81.009,80.1962,80.8143,25416.0
2020-11-24 10:00:00,95.72,96.14,95.41,95.42,26825.0,81.0429,81.3985,80.7804,80.7889,26825.0
2020-11-24 10:30:00,95.48,95.94,95.24,95.86,21447.0,80.8397,81.2292,80.6365,81.1614,21447.0
2020-11-24 11:00:00,95.76,96.42,95.72,96.27,22721.0,81.0768,81.6356,81.0429,81.5086,22721.0
2020-11-24 11:30:00,96.33,96.47,95.89,96.39,15600.0,81.5594,81.6779,81.1868,81.6102,15600.0
2020-11-24 12:00:00,96.44,96.83,96.38,96.59,21800.0,81.6525,81.9827,81.6017,81.7795,21800.0
2020-11-24 12:30:00,96.54,96.59,96.27,96.27,18761.0,81.7372,81.7795,81.5086,81.5086,18761.0
2020-11-24 13:00:00,96.24,96.85,96.24,96.85,12061.0,81.4832,81.9996,81.4832,81.9996,12061.0
2020-11-24 13:30:00,96.75,96.94,96.3,96.38,13262.0,81.915,82.0758,81.534,81.6017,13262.0
2020-11-24 14:00:00,96.34,96.4,95.96,96.06,12757.0,81.5678,81.6186,81.2461,81.3308,12757.0
2020-11-24 14:30:00,95.87,96.34,95.78,96.33,14328.0,81.1699,81.5678,81.0937,81.5594,14328.0
2020-11-24 15:00:00,96.34,96.49,96.04,96.39,18316.0,81.5678,81.6948,81.3138,81.6102,18316.0
2020-11-24 15:30:00,96.35,96.36,95.95,96.16,69687.0,81.5763,81.5848,81.2376,81.4154,69687.0
2020-11-25 09:30:00,96.25,96.25,93.35,93.35,30360.0,81.4916,81.4916,79.0363,79.0363,30360.0
2020-11-25 10:00:00,93.71,94.16,93.38,93.89,19996.0,79.3411,79.7221,79.0617,79.4935,19996.0
2020-11-25 10:30:00,93.9,94.29,93.89,94.12,41476.0,79.502,79.8322,79.4935,79.6882,41476.0
2020-11-25 11:00:00,93.99,94.09,93.6,94.03,9500.0,79.5782,79.6628,79.248,79.612,9500.0
2020-11-25 11:30:00,93.99,94.06,93.81,94.05,6471.0,79.5782,79.6374,79.4258,79.629,6471.0
2020-11-25 12:00:00,94.06,94.15,93.19,93.21,21082.0,79.6374,79.7136,78.9008,78.9178,21082.0
2020-11-25 12:30:00,93.1,93.2,92.69,92.7,20761.0,78.8246,78.9093,78.4775,78.486,20761.0
2020-11-25 13:00:00,92.78,93.17,92.69,93.07,27672.0,78.5537,78.8839,78.4775,78.7992,27672.0
2020-11-25 13:30:00,93.12,93.54,92.96,93.01,19443.0,78.8416,79.1972,78.7061,78.7484,19443.0
2020-11-25 14:00:00,93.03,93.3,92.89,93.18,8723.0,78.7654,78.994,78.6468,78.8924,8723.0
2020-11-25 14:30:00,93.14,93.32,93.0,93.2,19583.0,78.8585,79.0109,78.74,78.9093,19583.0
2020-11-25 15:00:00,93.36,93.6,93.27,93.56,18355.0,79.0448,79.248,78.9686,79.2141,18355.0
2020-11-25 15:30:00,93.51,93.51,93.09,93.19,47327.0,79.1718,79.1718,78.8162,78.9008,47327.0
2020-11-27 09:30:00,93.33,94.22,93.05,93.12,25798.0,79.0194,79.7729,78.7823,78.8416,25798.0
2020-11-27 10:00:00,93.19,93.71,93.19,93.6,12639.0,78.9008,79.3411,78.9008,79.248,12639.0
2020-11-27 10:30:00,93.57,93.86,93.42,93.52,9423.0,79.2226,79.4681,79.0956,79.1802,9423.0
2020-11-27 11:00:00,93.45,93.62,93.26,93.28,3700.0,79.121,79.2649,78.9601,78.977,3700.0
2020-11-27 11:30:00,93.3,93.42,93.04,93.3,13963.0,78.994,79.0956,78.7738,78.994,13963.0
2020-11-27 12:00:00,93.5,93.72,93.1,93.25,10774.0,79.1633,79.3496,78.8246,78.9516,10774.0
2020-11-27 12:30:00,93.16,93.41,93.02,93.23,36696.0,78.8754,79.0871,78.7569,78.9347,36696.0
2020-11-30 09:30:00,93.36,93.59,92.75,93.01,12016.0,79.0448,79.2395,78.5283,78.7484,12016.0
2020-11-30 10:00:00,93.21,93.29,92.84,93.01,17451.0,78.9178,78.9855,78.6045,78.7484,17451.0
2020-11-30 10:30:00,93.01,93.38,92.28,93.24,23710.0,78.7484,79.0617,78.1304,78.9432,23710.0
2020-11-30 11:00:00,93.16,93.39,92.99,93.14,12243.0,78.8754,79.0702,78.7315,78.8585,12243.0
2020-11-30 11:30:00,93.05,93.36,92.95,93.28,35619.0,78.7823,79.0448,78.6976,78.977,35619.0
2020-11-30 12:00:00,93.21,93.3,93.01,93.25,13864.0,78.9178,78.994,78.7484,78.9516,13864.0
2020-11-30 12:30:00,93.27,93.37,93.03,93.2,5317.0,78.9686,79.0532,78.7654,78.9093,5317.0
2020-11-30 13:00:00,93.16,93.28,93.1,93.19,6111.0,78.8754,78.977,78.8246,78.9008,6111.0
2020-11-30 13:30:00,93.1,93.28,92.95,93.03,26163.0,78.8246,78.977,78.6976,78.7654,26163.0
2020-11-30 14:00:00,92.98,93.14,92.92,93.09,10498.0,78.723,78.8585,78.6722,78.8162,10498.0
2020-11-30 14:30:00,93.05,93.21,92.88,93.21,12974.0,78.7823,78.9178,78.6384,78.9178,12974.0
2020-11-30 15:00:00,93.24,93.33,93.04,93.05,17425.0,78.9432,79.0194,78.7738,78.7823,17425.0
2020-11-30 15:30:00,93.04,93.3,92.47,92.52,92887.0,78.7738,78.994,78.2912,78.3336,92887.0
2020-12-01 09:30:00,93.52,94.53,93.26,94.04,15466.0,79.1802,80.0354,78.9601,79.6205,15466.0
2020-12-01 10:00:00,94.07,94.69,93.79,94.2,26104.0,79.6459,80.1708,79.4088,79.756,26104.0
2020-12-01 10:30:00,94.27,94.3,92.96,93.41,30488.0,79.8152,79.8406,78.7061,79.0871,30488.0
2020-12-01 11:00:00,93.48,93.61,93.11,93.14,52558.0,79.1464,79.2564,78.8331,78.8585,52558.0
2020-12-01 11:30:00,93.12,93.33,92.93,92.95,9173.0,78.8416,79.0194,78.6807,78.6976,9173.0
2020-12-01 12:00:00,92.97,93.17,92.77,93.09,6574.0,78.7146,78.8839,78.5452,78.8162,6574.0
2020-12-01 12:30:00,93.05,93.1,92.58,92.59,22829.0,78.7823,78.8246,78.3844,78.3928,22829.0
2020-12-01 13:00:00,92.56,92.72,92.29,92.32,12061.0,78.3674,78.5029,78.1388,78.1642,12061.0
2020-12-01 13:30:00,92.36,92.54,92.27,92.48,60297.0,78.1981,78.3505,78.1219,78.2997,60297.0
2020-12-01 14:00:00,92.43,92.69,92.22,92.45,16632.0,78.2574,78.4775,78.0796,78.2743,16632.0
2020-12-01 14:30:00,92.42,92.49,92.01,92.14,25952.0,78.2489,78.3082,77.9018,78.0118,25952.0
2020-12-01 15:00:00,92.1,92.1,91.48,91.86,25025.0,77.978,77.978,77.453,77.7748,25025.0
2020-12-01 15:30:00,91.83,92.67,91.5,92.12,85931.0,77.7494,78.4606,77.47,77.9949,85931.0
2020-12-02 09:30:00,91.77,92.65,91.06,92.19,21467.0,77.6986,78.4436,77.0974,78.0542,21467.0
2020-12-02 10:00:00,92.21,92.51,91.94,92.23,26109.0,78.0711,78.3251,77.8425,78.088,26109.0
2020-12-02 10:30:00,92.3,92.33,91.67,92.07,16715.0,78.1473,78.1727,77.6139,77.9526,16715.0
2020-12-02 11:00:00,92.16,92.34,91.73,92.08,22866.0,78.0288,78.1812,77.6647,77.961,22866.0
2020-12-02 11:30:00,92.1,92.2,91.84,91.95,15167.0,77.978,78.0626,77.7578,77.851,15167.0
2020-12-02 12:00:00,92.03,92.2,91.87,92.18,11093.0,77.9187,78.0626,77.7832,78.0457,11093.0
2020-12-02 12:30:00,92.17,92.46,92.11,92.15,13258.0,78.0372,78.2828,77.9864,78.0203,13258.0
2020-12-02 13:00:00,92.07,92.19,91.85,91.92,11232.0,77.9526,78.0542,77.7663,77.8256,11232.0
2020-12-02 13:30:00,91.92,91.98,91.73,91.78,7228.0,77.8256,77.8764,77.6647,77.707,7228.0
2020-12-02 14:00:00,91.83,92.16,91.69,92.1,9110.0,77.7494,78.0288,77.6308,77.978,9110.0
2020-12-02 14:30:00,92.06,92.78,92.06,92.52,11077.0,77.9441,78.5537,77.9441,78.3336,11077.0
2020-12-02 15:00:00,92.48,92.56,92.24,92.27,7937.0,78.2997,78.3674,78.0965,78.1219,7937.0
2020-12-02 15:30:00,92.29,92.68,91.51,91.87,140109.0,78.1388,78.469,77.4784,77.7832,140109.0
2020-12-03 09:30:00,91.69,92.67,91.69,92.29,13361.0,77.6308,78.4606,77.6308,78.1388,13361.0
2020-12-03 10:00:00,92.34,92.69,92.19,92.67,19405.0,78.1812,78.4775,78.0542,78.4606,19405.0
2020-12-03 10:30:00,92.71,93.67,92.66,93.1,36658.0,78.4944,79.3072,78.4521,78.8246,36658.0
2020-12-03 11:00:00,93.21,93.43,92.89,93.05,17234.0,78.9178,79.104,78.6468,78.7823,17234.0
2020-12-03 11:30:00,93.05,93.38,92.94,93.21,22532.0,78.7823,79.0617,78.6892,78.9178,22532.0
2020-12-03 12:00:00,93.21,93.33,93.17,93.26,14668.0,78.9178,79.0194,78.8839,78.9601,14668.0
2020-12-03 12:30:00,93.2,93.25,92.98,93.11,12394.0,78.9093,78.9516,78.723,78.8331,12394.0
2020-12-03 13:00:00,93.09,93.42,92.99,93.28,17777.0,78.8162,79.0956,78.7315,78.977,17777.0
2020-12-03 13:30:00,93.22,93.31,92.85,92.85,12750.0,78.9262,79.0024,78.613,78.613,12750.0
2020-12-03 14:00:00,92.98,93.3,92.89,93.13,33879.0,78.723,78.994,78.6468,78.85,33879.0
2020-12-03 14:30:00,93.13,93.22,92.96,93.06,31193.0,78.85,78.9262,78.7061,78.7908,31193.0
2020-12-03 15:00:00,93.07,93.52,92.99,93.52,27576.0,78.7992,79.1802,78.7315,79.1802,27576.0
2020-12-03 15:30:00,93.5,93.55,92.82,93.01,99566.0,79.1633,79.2056,78.5876,78.7484,99566.0
2020-12-04 09:30:00,93.73,94.69,93.62,94.02,9337.0,79.358,80.1708,79.2649,79.6036,9337.0
2020-12-04 10:00:00,93.98,94.32,93.63,94.18,21356.0,79.5697,79.8576,79.2734,79.739,21356.0
2020-12-04 10:30:00,94.17,94.42,93.84,94.42,16140.0,79.7306,79.9422,79.4512,79.9422,16140.0
2020-12-04 11:00:00,94.47,94.47,93.77,93.79,27935.0,79.9846,79.9846,79.3919,79.4088,27935.0
2020-12-04 11:30:00,93.8,94.11,93.66,93.7,21076.0,79.4173,79.6798,79.2988,79.3326,21076.0
2020-12-04 12:00:00,93.79,93.86,93.32,93.8,18050.0,79.4088,79.4681,79.0109,79.4173,18050.0
2020-12-04 12:30:00,93.72,93.72,92.86,92.94,44313.0,79.3496,79.3496,78.6214,78.6892,44313.0
2020-12-04 13:00:00,92.89,93.17,92.34,92.46,120737.0,78.6468,78.8839,78.1812,78.2828,120737.0
2020-12-04 13:30:00,92.45,92.87,92.05,92.05,56225.0,78.2743,78.6299,77.9356,77.9356,56225.0
2020-12-04 14:00:00,92.04,92.64,92.0,92.31,88997.0,77.9272,78.4352,77.8933,78.1558,88997.0
2020-12-04 14:30:00,92.31,92.52,92.16,92.18,67191.0,78.1558,78.3336,78.0288,78.0457,67191.0
2020-12-04 15:00:00,92.2,92.24,91.65,91.71,59687.0,78.0626,78.0965,77.597,77.6478,59687.0
2020-12-04 15:30:00,91.75,91.8,90.34,90.7,275270.0,77.6816,77.724,76.4878,76.7926,275270.0
2020-12-07 09:30:00,90.39,91.49,88.73,89.09,61112.0,76.5302,77.4615,75.1247,75.4295,61112.0
2020-12-07 10:00:00,89.08,89.4,88.51,89.2,86462.0,75.421,75.692,74.9384,75.5226,86462.0
2020-12-07 10:30:00,89.14,90.11,89.12,89.67,91319.0,75.4718,76.2931,75.4549,75.9206,91319.0
2020-12-07 11:00:00,89.79,89.83,88.45,88.61,31366.0,76.0222,76.056,74.8876,75.0231,31366.0
2020-12-07 11:30:00,88.55,88.7,88.14,88.55,22767.0,74.9723,75.0993,74.6252,74.9723,22767.0
2020-12-07 12:00:00,88.53,89.15,88.35,88.65,29742.0,74.9554,75.4803,74.803,75.057,29742.0
2020-12-07 12:30:00,88.63,88.67,88.06,88.5,42255.0,75.04,75.0739,74.5574,74.93,42255.0
2020-12-07 13:00:00,88.49,88.54,88.19,88.42,43644.0,74.9215,74.9638,74.6675,74.8622,43644.0
2020-12-07 13:30:00,88.45,88.69,88.17,88.19,22931.0,74.8876,75.0908,74.6506,74.6675,22931.0
2020-12-07 14:00:00,88.14,88.58,88.03,88.57,27735.0,74.6252,74.9977,74.532,74.9892,27735.0
2020-12-07 14:30:00,88.59,88.94,88.5,88.53,34768.0,75.0062,75.3025,74.93,74.9554,34768.0
2020-12-07 15:00:00,88.55,88.7,88.47,88.67,31608.0,74.9723,75.0993,74.9046,75.0739,31608.0
2020-12-07 15:30:00,88.68,89.04,88.46,88.99,177969.0,75.0824,75.3872,74.8961,75.3448,177969.0
2020-12-08 09:30:00,88.98,90.45,88.89,90.27,36088.0,75.3364,76.581,75.2602,76.4286,36088.0
2020-12-08 10:00:00,90.23,90.75,89.56,90.72,36696.0,76.3947,76.835,75.8274,76.8096,36696.0
2020-12-08 10:30:00,90.64,90.82,90.45,90.63,38060.0,76.7418,76.8942,76.581,76.7334,38060.0
2020-12-08 11:00:00,90.55,90.69,90.11,90.11,30190.0,76.6656,76.7842,76.2931,76.2931,30190.0
2020-12-08 11:30:00,89.98,90.16,89.69,89.92,19429.0,76.183,76.3354,75.9375,76.1322,19429.0
2020-12-08 12:00:00,89.94,90.17,89.72,90.08,39697.0,76.1492,76.3439,75.9629,76.2677,39697.0
2020-12-08 12:30:00,90.04,90.22,89.37,89.45,22906.0,76.2338,76.3862,75.6666,75.7343,22906.0
2020-12-08 13:00:00,89.45,89.49,89.2,89.39,34286.0,75.7343,75.7682,75.5226,75.6835,34286.0
2020-12-08 13:30:00,89.34,89.5,89.15,89.17,15396.0,75.6412,75.7766,75.4803,75.4972,15396.0
2020-12-08 14:00:00,89.17,89.38,89.1,89.12,17567.0,75.4972,75.675,75.438,75.4549,17567.0
2020-12-08 14:30:00,89.1,89.26,88.97,89.22,19651.0,75.438,75.5734,75.3279,75.5396,19651.0
2020-12-08 15:00:00,89.14,89.27,88.95,89.04,20106.0,75.4718,75.5819,75.311,75.3872,20106.0
2020-12-08 15:30:00,89.03,89.21,88.95,89.11,85271.0,75.3787,75.5311,75.311,75.4464,85271.0
2020-12-09 09:30:00,89.68,90.59,89.21,90.03,26896.0,75.929,76.6995,75.5311,76.2254,26896.0
2020-12-09 10:00:00,90.04,90.44,89.6,89.9,46563.0,76.2338,76.5725,75.8613,76.1153,46563.0
2020-12-09 10:30:00,89.9,90.4,89.68,89.84,35866.0,76.1153,76.5386,75.929,76.0645,35866.0
2020-12-09 11:00:00,89.97,89.99,89.29,89.44,13992.0,76.1746,76.1915,75.5988,75.7258,13992.0
2020-12-09 11:30:00,89.32,89.58,89.31,89.44,12358.0,75.6242,75.8444,75.6158,75.7258,12358.0
2020-12-09 12:00:00,89.44,89.93,89.44,89.68,29006.0,75.7258,76.1407,75.7258,75.929,29006.0
2020-12-09 12:30:00,89.74,89.81,89.52,89.77,25659.0,75.9798,76.0391,75.7936,76.0052,25659.0
2020-12-09 13:00:00,89.73,90.01,89.65,89.92,14459.0,75.9714,76.2084,75.9036,76.1322,14459.0
2020-12-09 13:30:00,89.88,89.92,89.6,89.85,18801.0,76.0984,76.1322,75.8613,76.073,18801.0
2020-12-09 14:00:00,89.74,89.77,89.35,89.56,17734.0,75.9798,76.0052,75.6496,75.8274,17734.0
2020-12-09 14:30:00,89.6,89.65,89.46,89.53,29340.0,75.8613,75.9036,75.7428,75.802,29340.0
2020-12-09 15:00:00,89.58,89.58,89.01,89.38,45238.0,75.8444,75.8444,75.3618,75.675,45238.0
2020-12-09 15:30:00,89.34,90.09,89.34,89.96,137152.0,75.6412,76.2762,75.6412,76.1661,137152.0
2020-12-10 09:30:00,89.11,89.74,88.71,89.5,24553.0,75.4464,75.9798,75.1078,75.7766,24553.0
2020-12-10 10:00:00,89.51,89.68,88.97,88.99,54730.0,75.7851,75.929,75.3279,75.3448,54730.0
2020-12-10 10:30:00,89.05,89.05,88.62,88.73,14570.0,75.3956,75.3956,75.0316,75.1247,14570.0
2020-12-10 11:00:00,88.73,88.86,88.37,88.77,18244.0,75.1247,75.2348,74.8199,75.1586,18244.0
2020-12-10 11:30:00,88.77,88.97,88.49,88.54,47678.0,75.1586,75.3279,74.9215,74.9638,47678.0
2020-12-10 12:00:00,88.59,88.97,88.54,88.85,16544.0,75.0062,75.3279,74.9638,75.2263,16544.0
2020-12-10 12:30:00,88.84,89.08,88.83,89.0,18540.0,75.2178,75.421,75.2094,75.3533,18540.0
2020-12-10 13:00:00,88.91,89.05,88.64,88.95,47641.0,75.2771,75.3956,75.0485,75.311,47641.0
2020-12-10 13:30:00,88.97,89.05,88.78,88.83,21902.0,75.3279,75.3956,75.167,75.2094,21902.0
2020-12-10 14:00:00,88.88,89.1,88.52,88.54,18592.0,75.2517,75.438,74.9469,74.9638,18592.0
2020-12-10 14:30:00,88.53,89.09,88.53,88.86,16879.0,74.9554,75.4295,74.9554,75.2348,16879.0
2020-12-10 15:00:00,88.88,89.22,88.88,89.14,22947.0,75.2517,75.5396,75.2517,75.4718,22947.0
2020-12-10 15:30:00,89.11,89.36,88.98,89.18,112888.0,75.4464,75.6581,75.3364,75.5057,112888.0
2020-12-11 09:30:00,88.48,89.61,88.34,89.46,28653.0,74.913,75.8698,74.7945,75.7428,28653.0
2020-12-11 10:00:00,89.64,89.93,89.29,89.3,16348.0,75.8952,76.1407,75.5988,75.6073,16348.0
2020-12-11 10:30:00,89.29,89.36,88.67,88.88,29241.0,75.5988,75.6581,75.0739,75.2517,29241.0
2020-12-11 11:00:00,88.98,89.22,88.73,88.84,23413.0,75.3364,75.5396,75.1247,75.2178,23413.0
2020-12-11 11:30:00,88.83,89.52,88.83,89.4,53165.0,75.2094,75.7936,75.2094,75.692,53165.0
2020-12-11 12:00:00,89.37,89.37,88.62,88.81,25304.0,75.6666,75.6666,75.0316,75.1924,25304.0
2020-12-11 12:30:00,88.89,89.07,88.75,88.97,13736.0,75.2602,75.4126,75.1416,75.3279,13736.0
2020-12-11 13:00:00,88.92,88.92,88.7,88.84,20325.0,75.2856,75.2856,75.0993,75.2178,20325.0
2020-12-11 13:30:00,88.87,89.19,88.86,88.87,66648.0,75.2432,75.5142,75.2348,75.2432,66648.0
2020-12-11 14:00:00,88.87,89.4,88.87,89.31,63199.0,75.2432,75.692,75.2432,75.6158,63199.0
2020-12-11 14:30:00,89.41,89.51,89.37,89.44,13163.0,75.7004,75.7851,75.6666,75.7258,13163.0
2020-12-11 15:00:00,89.4,89.52,89.21,89.49,10195.0,75.692,75.7936,75.5311,75.7682,10195.0
2020-12-11 15:30:00,89.53,89.72,89.41,89.72,74613.0,75.802,75.9629,75.7004,75.9629,74613.0
2020-12-14 09:30:00,91.01,91.12,90.24,90.3,20847.0,77.0551,77.1482,76.4032,76.454,20847.0
2020-12-14 10:00:00,90.51,91.32,90.51,90.63,25811.0,76.6318,77.3176,76.6318,76.7334,25811.0
2020-12-14 10:30:00,90.83,91.05,90.21,90.21,21008.0,76.9027,77.089,76.3778,76.3778,21008.0
2020-12-14 11:00:00,90.16,90.43,90.09,90.1,18492.0,76.3354,76.564,76.2762,76.2846,18492.0
2020-12-14 11:30:00,90.08,90.5,89.83,90.45,24805.0,76.2677,76.6233,76.056,76.581,24805.0
2020-12-14 12:00:00,90.45,90.5,89.93,89.97,9360.0,76.581,76.6233,76.1407,76.1746,9360.0
2020-12-14 12:30:00,90.11,90.2,90.0,90.13,10503.0,76.2931,76.3693,76.2,76.31,10503.0
2020-12-14 13:00:00,90.07,90.24,89.82,89.88,9781.0,76.2592,76.4032,76.0476,76.0984,9781.0
2020-12-14 13:30:00,89.87,90.14,89.87,89.96,14281.0,76.0899,76.3185,76.0899,76.1661,14281.0
2020-12-14 14:00:00,90.04,90.04,89.48,89.55,14956.0,76.2338,76.2338,75.7597,75.819,14956.0
2020-12-14 14:30:00,89.52,89.84,89.22,89.73,17337.0,75.7936,76.0645,75.5396,75.9714,17337.0
2020-12-14 15:00:00,89.67,89.86,89.55,89.67,19208.0,75.9206,76.0814,75.819,75.9206,19208.0
2020-12-14 15:30:00,89.66,89.66,89.01,89.02,83143.0,75.9121,75.9121,75.3618,75.3702,83143.0
2020-12-15 09:30:00,94.67,95.54,93.49,93.66,163259.0,80.1539,80.8905,79.1548,79.2988,163259.0
2020-12-15 10:00:00,93.71,94.16,93.52,93.97,65987.0,79.3411,79.7221,79.1802,79.5612,65987.0
2020-12-15 10:30:00,93.98,95.0,93.93,94.89,60128.0,79.5697,80.4333,79.5274,80.3402,60128.0
2020-12-15 11:00:00,94.9,95.13,94.7,95.11,75031.0,80.3486,80.5434,80.1793,80.5264,75031.0
2020-12-15 11:30:00,95.1,95.65,94.9,95.53,36417.0,80.518,80.9836,80.3486,80.882,36417.0
2020-12-15 12:00:00,95.66,96.2,95.61,95.95,45855.0,80.9921,81.4493,80.9498,81.2376,45855.0
2020-12-15 12:30:00,95.95,96.47,95.9,96.35,34017.0,81.2376,81.6779,81.1953,81.5763,34017.0
2020-12-15 13:00:00,96.32,96.61,96.06,96.25,68679.0,81.5509,81.7964,81.3308,81.4916,68679.0
2020-12-15 13:30:00,96.17,96.44,96.12,96.3,34729.0,81.4239,81.6525,81.3816,81.534,34729.0
2020-12-15 14:00:00,96.31,96.41,96.13,96.4,35206.0,81.5424,81.6271,81.39,81.6186,35206.0
2020-12-15 14:30:00,96.34,96.43,96.21,96.27,29913.0,81.5678,81.644,81.4578,81.5086,29913.0
2020-12-15 15:00:00,96.25,96.46,96.07,96.35,50483.0,81.4916,81.6694,81.3392,81.5763,50483.0
2020-12-15 15:30:00,96.37,96.54,96.02,96.48,227804.0,81.5932,81.7372,81.2969,81.6864,227804.0
2020-12-16 09:30:00,96.33,97.26,96.14,96.75,48920.0,81.5594,82.3468,81.3985,81.915,48920.0
2020-12-16 10:00:00,96.84,97.49,96.74,97.46,52673.0,81.9912,82.5415,81.9065,82.5161,52673.0
2020-12-16 10:30:00,97.45,97.65,97.32,97.46,52002.0,82.5076,82.677,82.3976,82.5161,52002.0
2020-12-16 11:00:00,97.46,97.85,97.23,97.72,78191.0,82.5161,82.8463,82.3214,82.7362,78191.0
2020-12-16 11:30:00,97.71,97.96,97.38,97.61,44526.0,82.7278,82.9394,82.4484,82.6431,44526.0
2020-12-16 12:00:00,97.6,97.87,97.19,97.74,33848.0,82.6346,82.8632,82.2875,82.7532,33848.0
2020-12-16 12:30:00,97.74,97.91,97.54,97.69,24704.0,82.7532,82.8971,82.5838,82.7108,24704.0
2020-12-16 13:00:00,97.63,97.68,97.19,97.42,44410.0,82.66,82.7024,82.2875,82.4822,44410.0
2020-12-16 13:30:00,97.48,97.57,97.36,97.57,30887.0,82.533,82.6092,82.4314,82.6092,30887.0
2020-12-16 14:00:00,97.66,97.79,97.16,97.35,12632.0,82.6854,82.7955,82.2621,82.423,12632.0
2020-12-16 14:30:00,97.37,98.24,97.37,98.22,35086.0,82.4399,83.1765,82.4399,83.1596,35086.0
2020-12-16 15:00:00,98.21,98.37,98.03,98.33,34097.0,83.1511,83.2866,82.9987,83.2527,34097.0
2020-12-16 15:30:00,98.32,98.46,97.8,97.82,125518.0,83.2442,83.3628,82.804,82.8209,125518.0
2020-12-17 09:30:00,98.3,99.0,97.86,98.74,95765.0,83.2273,83.82,82.8548,83.5998,95765.0
2020-12-17 10:00:00,98.66,99.91,98.66,99.82,30659.0,83.5321,84.5904,83.5321,84.5142,30659.0
2020-12-17 10:30:00,99.87,100.03,99.33,99.97,52573.0,84.5566,84.692,84.0994,84.6412,52573.0
2020-12-17 11:00:00,99.9,100.06,99.27,99.54,31628.0,84.582,84.7174,84.0486,84.2772,31628.0
2020-12-17 11:30:00,99.52,99.58,99.19,99.26,14606.0,84.2602,84.311,83.9808,84.0401,14606.0
2020-12-17 12:00:00,99.21,99.24,98.64,98.77,30083.0,83.9978,84.0232,83.5152,83.6252,30083.0
2020-12-17 12:30:00,98.77,98.86,98.65,98.76,13854.0,83.6252,83.7014,83.5236,83.6168,13854.0
2020-12-17 13:00:00,98.73,98.88,98.68,98.85,17404.0,83.5914,83.7184,83.549,83.693,17404.0
2020-12-17 13:30:00,98.85,98.91,98.67,98.88,10942.0,83.693,83.7438,83.5406,83.7184,10942.0
2020-12-17 14:00:00,98.89,99.35,98.89,99.31,31664.0,83.7268,84.1163,83.7268,84.0824,31664.0
2020-12-17 14:30:00,99.34,99.55,99.26,99.43,19278.0,84.1078,84.2856,84.0401,84.184,19278.0
2020-12-17 15:00:00,99.44,99.68,99.14,99.68,31559.0,84.1925,84.3957,83.9385,84.3957,31559.0
2020-12-17 15:30:00,99.62,99.9,99.49,99.71,188227.0,84.3449,84.582,84.2348,84.4211,188227.0
2020-12-18 09:30:00,99.79,101.86,99.79,101.66,125536.0,84.4888,86.2414,84.4888,86.0721,125536.0
2020-12-18 10:00:00,101.73,102.32,101.42,101.48,110835.0,86.1314,86.6309,85.8689,85.9197,110835.0
2020-12-18 10:30:00,101.48,101.56,100.73,101.46,57883.0,85.9197,85.9874,85.2847,85.9028,57883.0
2020-12-18 11:00:00,101.41,101.59,101.19,101.54,28863.0,85.8604,86.0128,85.6742,85.9705,28863.0
2020-12-18 11:30:00,101.61,101.78,101.4,101.77,25686.0,86.0298,86.1737,85.852,86.1652,25686.0
2020-12-18 12:00:00,101.72,102.48,101.71,102.31,23055.0,86.1229,86.7664,86.1144,86.6224,23055.0
2020-12-18 12:30:00,102.3,102.33,101.87,101.99,27050.0,86.614,86.6394,86.2499,86.3515,27050.0
2020-12-18 13:00:00,102.0,102.16,101.92,102.12,18347.0,86.36,86.4954,86.2922,86.4616,18347.0
2020-12-18 13:30:00,102.08,102.38,101.98,102.14,28716.0,86.4277,86.6817,86.343,86.4785,28716.0
2020-12-18 14:00:00,102.16,102.23,101.61,102.07,37042.0,86.4954,86.5547,86.0298,86.4192,37042.0
2020-12-18 14:30:00,102.06,102.8,102.05,102.75,36729.0,86.4108,87.0373,86.4023,86.995,36729.0
2020-12-18 15:00:00,102.75,102.89,102.15,102.39,65257.0,86.995,87.1135,86.487,86.6902,65257.0
2020-12-18 15:30:00,102.36,102.95,101.83,102.88,183527.0,86.6648,87.1643,86.216,87.105,183527.0
2020-12-21 09:30:00,101.31,103.33,101.17,103.16,58789.0,85.7758,87.486,85.6572,87.3421,58789.0
2020-12-21 10:00:00,103.07,103.77,102.61,102.9,104220.0,87.2659,87.8586,86.8764,87.122,104220.0
2020-12-21 10:30:00,102.88,104.17,102.7,104.04,22443.0,87.105,88.1972,86.9526,88.0872,22443.0
2020-12-21 11:00:00,103.99,104.2,103.68,103.75,17577.0,88.0448,88.2226,87.7824,87.8416,17577.0
2020-12-21 11:30:00,103.83,104.07,103.52,103.94,18079.0,87.9094,88.1126,87.6469,88.0025,18079.0
2020-12-21 12:00:00,103.88,104.03,103.22,104.0,15413.0,87.9517,88.0787,87.3929,88.0533,15413.0
2020-12-21 12:30:00,104.05,104.37,103.97,104.28,14385.0,88.0956,88.3666,88.0279,88.2904,14385.0
2020-12-21 13:00:00,104.2,104.45,103.9,103.9,18337.0,88.2226,88.4343,87.9686,87.9686,18337.0
2020-12-21 13:30:00,103.94,104.24,103.79,103.79,17047.0,88.0025,88.2565,87.8755,87.8755,17047.0
2020-12-21 14:00:00,103.85,104.26,103.75,104.26,11922.0,87.9263,88.2734,87.8416,88.2734,11922.0
2020-12-21 14:30:00,104.26,104.44,103.61,103.62,18300.0,88.2734,88.4258,87.7231,87.7316,18300.0
2020-12-21 15:00:00,103.67,103.91,103.53,103.7,24331.0,87.7739,87.9771,87.6554,87.7993,24331.0
2020-12-21 15:30:00,103.69,103.69,103.0,103.26,164800.0,87.7908,87.7908,87.2066,87.4268,164800.0
2020-12-22 09:30:00,102.96,103.61,102.88,103.34,66858.0,87.1728,87.7231,87.105,87.4945,66858.0
2020-12-22 10:00:00,103.34,103.51,103.04,103.25,32201.0,87.4945,87.6384,87.2405,87.4183,32201.0
2020-12-22 10:30:00,103.22,103.26,103.06,103.15,17710.0,87.3929,87.4268,87.2574,87.3336,17710.0
2020-12-22 11:00:00,103.17,103.35,103.08,103.12,32669.0,87.3506,87.503,87.2744,87.3082,32669.0
2020-12-22 11:30:00,103.12,103.33,103.02,103.26,28380.0,87.3082,87.486,87.2236,87.4268,28380.0
2020-12-22 12:00:00,103.26,103.49,103.1,103.2,31252.0,87.4268,87.6215,87.2913,87.376,31252.0
2020-12-22 12:30:00,103.22,103.53,103.21,103.4,11457.0,87.3929,87.6554,87.3844,87.5453,11457.0
2020-12-22 13:00:00,103.4,103.52,103.32,103.32,10170.0,87.5453,87.6469,87.4776,87.4776,10170.0
2020-12-22 13:30:00,103.32,103.37,103.13,103.14,9223.0,87.4776,87.5199,87.3167,87.3252,9223.0
2020-12-22 14:00:00,103.19,103.24,103.1,103.2,12472.0,87.3675,87.4098,87.2913,87.376,12472.0
2020-12-22 14:30:00,103.2,103.3,103.08,103.3,21961.0,87.376,87.4606,87.2744,87.4606,21961.0
2020-12-22 15:00:00,103.3,103.35,103.09,103.1,28209.0,87.4606,87.503,87.2828,87.2913,28209.0
2020-12-22 15:30:00,103.1,103.26,103.08,103.11,200845.0,87.2913,87.4268,87.2744,87.2998,200845.0
2020-12-23 09:30:00,103.6,103.8,103.0,103.2,8409.0,87.7146,87.884,87.2066,87.376,8409.0
2020-12-23 10:00:00,103.17,103.27,102.5,102.56,43804.0,87.3506,87.4352,86.7833,86.8341,43804.0
2020-12-23 10:30:00,102.53,102.96,102.5,102.66,16106.0,86.8087,87.1728,86.7833,86.9188,16106.0
2020-12-23 11:00:00,102.6,103.16,102.57,103.16,26479.0,86.868,87.3421,86.8426,87.3421,26479.0
2020-12-23 11:30:00,103.16,103.26,102.83,103.03,14346.0,87.3421,87.4268,87.0627,87.232,14346.0
2020-12-23 12:00:00,103.09,103.16,102.73,103.16,13273.0,87.2828,87.3421,86.978,87.3421,13273.0
2020-12-23 12:30:00,103.2,103.52,103.19,103.52,13796.0,87.376,87.6469,87.3675,87.6469,13796.0
2020-12-23 13:00:00,103.45,103.9,103.35,103.9,8218.0,87.5876,87.9686,87.503,87.9686,8218.0
2020-12-23 13:30:00,103.83,103.85,103.39,103.48,9400.0,87.9094,87.9263,87.5368,87.613,9400.0
2020-12-23 14:00:00,103.41,103.92,103.36,103.75,10045.0,87.5538,87.9856,87.5114,87.8416,10045.0
2020-12-23 14:30:00,103.68,104.07,103.68,103.92,12487.0,87.7824,88.1126,87.7824,87.9856,12487.0
2020-12-23 15:00:00,103.94,104.39,103.9,104.36,9936.0,88.0025,88.3835,87.9686,88.3581,9936.0
2020-12-23 15:30:00,104.38,104.6,103.42,103.45,104024.0,88.375,88.5613,87.5622,87.5876,104024.0
2020-12-24 09:30:00,104.13,104.36,103.04,103.7,51710.0,88.1634,88.3581,87.2405,87.7993,51710.0
2020-12-24 10:00:00,103.78,103.78,103.1,103.39,4000.0,87.867,87.867,87.2913,87.5368,4000.0
2020-12-24 10:30:00,103.27,103.61,103.05,103.61,13325.0,87.4352,87.7231,87.249,87.7231,13325.0
2020-12-24 11:00:00,103.59,103.6,102.95,103.01,7925.0,87.7062,87.7146,87.1643,87.2151,7925.0
2020-12-24 11:30:00,102.94,103.34,102.9,103.18,6235.0,87.1558,87.4945,87.122,87.359,6235.0
2020-12-24 12:00:00,103.17,103.2,102.87,103.03,7062.0,87.3506,87.376,87.0966,87.232,7062.0
2020-12-24 12:30:00,103.08,103.37,103.02,103.08,39395.0,87.2744,87.5199,87.2236,87.2744,39395.0
2020-12-28 09:30:00,104.08,104.2,103.61,103.72,10173.0,88.121,88.2226,87.7231,87.8162,10173.0
2020-12-28 10:00:00,103.8,103.86,103.4,103.65,8191.0,87.884,87.9348,87.5453,87.757,8191.0
2020-12-28 10:30:00,103.65,103.82,103.04,103.45,19646.0,87.757,87.9009,87.2405,87.5876,19646.0
2020-12-28 11:00:00,103.36,103.58,103.3,103.53,27045.0,87.5114,87.6977,87.4606,87.6554,27045.0
2020-12-28 11:30:00,103.61,103.65,102.97,103.02,6464.0,87.7231,87.757,87.1812,87.2236,6464.0
2020-12-28 12:00:00,103.03,103.08,102.69,102.69,13136.0,87.232,87.2744,86.9442,86.9442,13136.0
2020-12-28 12:30:00,102.76,102.91,102.55,102.55,10163.0,87.0034,87.1304,86.8256,86.8256,10163.0
2020-12-28 13:00:00,102.63,102.74,102.45,102.56,11594.0,86.8934,86.9865,86.741,86.8341,11594.0
2020-12-28 13:30:00,102.51,102.62,102.28,102.54,13340.0,86.7918,86.8849,86.597,86.8172,13340.0
2020-12-28 14:00:00,102.54,102.87,102.43,102.43,8882.0,86.8172,87.0966,86.724,86.724,8882.0
2020-12-28 14:30:00,102.45,102.63,102.28,102.57,174087.0,86.741,86.8934,86.597,86.8426,174087.0
2020-12-28 15:00:00,102.5,102.89,102.5,102.51,16145.0,86.7833,87.1135,86.7833,86.7918,16145.0
2020-12-28 15:30:00,102.52,102.69,102.07,102.17,64893.0,86.8002,86.9442,86.4192,86.5039,64893.0
2020-12-29 09:30:00,102.08,102.57,101.74,101.89,16676.0,86.4277,86.8426,86.1398,86.2668,16676.0
2020-12-29 10:00:00,101.98,102.01,101.34,101.63,24762.0,86.343,86.3684,85.8012,86.0467,24762.0
2020-12-29 10:30:00,101.77,101.8,101.51,101.69,11281.0,86.1652,86.1906,85.9451,86.0975,11281.0
2020-12-29 11:00:00,101.65,101.65,101.31,101.32,2903.0,86.0636,86.0636,85.7758,85.7842,2903.0
2020-12-29 11:30:00,101.27,101.49,101.18,101.3,4616.0,85.7419,85.9282,85.6657,85.7673,4616.0
2020-12-29 12:00:00,101.34,101.57,101.17,101.21,8924.0,85.8012,85.9959,85.6572,85.6911,8924.0
2020-12-29 12:30:00,101.21,101.21,100.68,100.86,7288.0,85.6911,85.6911,85.2424,85.3948,7288.0
2020-12-29 13:00:00,100.84,100.89,100.45,100.64,7403.0,85.3778,85.4202,85.0476,85.2085,7403.0
2020-12-29 13:30:00,100.62,100.66,100.24,100.66,7078.0,85.1916,85.2254,84.8698,85.2254,7078.0
2020-12-29 14:00:00,100.59,100.64,100.32,100.55,6851.0,85.1662,85.2085,84.9376,85.1323,6851.0
2020-12-29 14:30:00,100.54,100.75,100.44,100.68,6579.0,85.1238,85.3016,85.0392,85.2424,6579.0
2020-12-29 15:00:00,100.74,101.18,100.61,101.15,9605.0,85.2932,85.6657,85.1831,85.6403,9605.0
2020-12-29 15:30:00,101.44,101.53,101.11,101.26,39236.0,85.8858,85.962,85.6064,85.7334,39236.0
2020-12-30 09:30:00,101.91,102.82,101.66,102.64,13065.0,86.2838,87.0542,86.0721,86.9018,13065.0
2020-12-30 10:00:00,102.69,102.75,102.12,102.41,21032.0,86.9442,86.995,86.4616,86.7071,21032.0
2020-12-30 10:30:00,102.48,102.82,102.47,102.61,16339.0,86.7664,87.0542,86.7579,86.8764,16339.0
2020-12-30 11:00:00,102.78,102.83,102.14,102.29,16354.0,87.0204,87.0627,86.4785,86.6055,16354.0
2020-12-30 11:30:00,102.06,102.16,101.56,101.71,10135.0,86.4108,86.4954,85.9874,86.1144,10135.0
2020-12-30 12:00:00,101.73,102.37,101.73,102.18,7883.0,86.1314,86.6732,86.1314,86.5124,7883.0
2020-12-30 12:30:00,102.21,102.55,102.2,102.42,12869.0,86.5378,86.8256,86.5293,86.7156,12869.0
2020-12-30 13:00:00,102.3,102.56,102.29,102.33,6504.0,86.614,86.8341,86.6055,86.6394,6504.0
2020-12-30 13:30:00,102.42,102.66,102.33,102.38,6519.0,86.7156,86.9188,86.6394,86.6817,6519.0
2020-12-30 14:00:00,102.37,102.41,102.03,102.29,18952.0,86.6732,86.7071,86.3854,86.6055,18952.0
2020-12-30 14:30:00,102.23,102.28,102.01,102.09,8262.0,86.5547,86.597,86.3684,86.4362,8262.0
2020-12-30 15:00:00,102.11,102.33,102.04,102.3,7829.0,86.4531,86.6394,86.3938,86.614,7829.0
2020-12-30 15:30:00,102.34,102.42,102.11,102.15,41155.0,86.6478,86.7156,86.4531,86.487,41155.0
2020-12-31 09:30:00,102.47,102.47,101.51,102.28,7447.0,86.7579,86.7579,85.9451,86.597,7447.0
2020-12-31 10:00:00,102.53,102.92,102.35,102.81,26881.0,86.8087,87.1389,86.6563,87.0458,26881.0
2020-12-31 10:30:00,102.75,103.36,102.74,103.21,29837.0,86.995,87.5114,86.9865,87.3844,29837.0
2020-12-31 11:00:00,103.24,103.31,102.93,103.24,35306.0,87.4098,87.4691,87.1474,87.4098,35306.0
2020-12-31 11:30:00,103.25,103.25,102.91,103.23,5611.0,87.4183,87.4183,87.1304,87.4014,5611.0
2020-12-31 12:00:00,103.26,103.54,103.06,103.54,7735.0,87.4268,87.6638,87.2574,87.6638,7735.0
2020-12-31 12:30:00,103.59,103.59,103.25,103.35,5259.0,87.7062,87.7062,87.4183,87.503,5259.0
2020-12-31 13:00:00,103.37,103.47,103.23,103.34,7253.0,87.5199,87.6046,87.4014,87.4945,7253.0
2020-12-31 13:30:00,103.32,103.32,103.02,103.05,3622.0,87.4776,87.4776,87.2236,87.249,3622.0
2020-12-31 14:00:00,103.13,103.38,103.11,103.35,7758.0,87.3167,87.5284,87.2998,87.503,7758.0
2020-12-31 14:30:00,103.34,103.51,103.33,103.33,8592.0,87.4945,87.6384,87.486,87.486,8592.0
2020-12-31 15:00:00,103.31,103.69,103.27,103.49,18125.0,87.4691,87.7908,87.4352,87.6215,18125.0
2020-12-31 15:30:00,103.46,103.49,103.1,103.13,49655.0,87.5961,87.6215,87.2913,87.3167,49655.0
2021-01-04 09:30:00,103.57,104.24,103.16,103.54,18401.0,87.6892,88.2565,87.3421,87.6638,18401.0
2021-01-04 10:00:00,103.54,103.96,103.24,103.84,132263.0,87.6638,88.0194,87.4098,87.9178,132263.0
2021-01-04 10:30:00,103.57,103.57,101.7,102.14,30704.0,87.6892,87.6892,86.106,86.4785,30704.0
2021-01-04 11:00:00,102.05,102.71,101.69,102.66,46750.0,86.4023,86.9611,86.0975,86.9188,46750.0
2021-01-04 11:30:00,102.61,102.99,102.03,102.25,53738.0,86.8764,87.1982,86.3854,86.5716,53738.0
2021-01-04 12:00:00,102.35,102.37,101.23,102.03,44695.0,86.6563,86.6732,85.708,86.3854,44695.0
2021-01-04 12:30:00,102.02,102.08,100.98,101.51,19309.0,86.3769,86.4277,85.4964,85.9451,19309.0
2021-01-04 13:00:00,101.59,102.76,101.52,102.71,41457.0,86.0128,87.0034,85.9536,86.9611,41457.0
2021-01-04 13:30:00,102.7,103.19,102.47,103.19,7749.0,86.9526,87.3675,86.7579,87.3675,7749.0
2021-01-04 14:00:00,103.19,103.24,102.63,102.95,38754.0,87.3675,87.4098,86.8934,87.1643,38754.0
2021-01-04 14:30:00,102.92,103.01,102.5,103.01,68975.0,87.1389,87.2151,86.7833,87.2151,68975.0
2021-01-04 15:00:00,103.01,103.06,102.37,102.37,31135.0,87.2151,87.2574,86.6732,86.6732,31135.0
2021-01-04 15:30:00,102.4,103.21,102.38,102.51,84759.0,86.6986,87.3844,86.6817,86.7918,84759.0
2021-01-05 09:30:00,102.02,104.21,102.02,104.11,19376.0,86.3769,88.2311,86.3769,88.1464,19376.0
2021-01-05 10:00:00,104.1,104.71,103.71,104.2,48422.0,88.138,88.6544,87.8078,88.2226,48422.0
2021-01-05 10:30:00,104.06,104.71,103.3,104.44,62200.0,88.1041,88.6544,87.4606,88.4258,62200.0
2021-01-05 11:00:00,104.35,104.61,103.89,104.41,9100.0,88.3496,88.5698,87.9602,88.4004,9100.0
2021-01-05 11:30:00,104.51,104.72,104.25,104.56,26750.0,88.4851,88.6629,88.265,88.5274,26750.0
2021-01-05 12:00:00,104.62,105.0,104.41,104.65,21887.0,88.5782,88.9,88.4004,88.6036,21887.0
2021-01-05 12:30:00,104.7,105.12,104.65,104.97,18838.0,88.646,89.0016,88.6036,88.8746,18838.0
2021-01-05 13:00:00,104.97,105.62,104.9,105.57,90456.0,88.8746,89.4249,88.8153,89.3826,90456.0
2021-01-05 13:30:00,105.56,105.6,105.2,105.41,10385.0,89.3741,89.408,89.0693,89.2471,10385.0
2021-01-05 14:00:00,105.41,106.05,105.38,105.9,13038.0,89.2471,89.789,89.2217,89.662,13038.0
2021-01-05 14:30:00,105.96,106.0,105.65,105.66,11266.0,89.7128,89.7466,89.4503,89.4588,11266.0
2021-01-05 15:00:00,105.64,106.11,105.64,105.77,15679.0,89.4418,89.8398,89.4418,89.5519,15679.0
2021-01-05 15:30:00,105.8,106.01,105.22,105.48,67504.0,89.5773,89.7551,89.0862,89.3064,67504.0
2021-01-06 09:30:00,106.83,110.06,106.83,110.04,45386.0,90.4494,93.1841,90.4494,93.1672,45386.0
2021-01-06 10:00:00,110.18,111.25,110.03,111.25,26896.0,93.2857,94.1916,93.1587,94.1916,26896.0
2021-01-06 10:30:00,111.34,111.34,110.73,110.74,38808.0,94.2678,94.2678,93.7514,93.7598,38808.0
2021-01-06 11:00:00,110.82,111.45,110.65,110.98,15306.0,93.8276,94.361,93.6836,93.963,15306.0
2021-01-06 11:30:00,111.04,111.22,110.51,110.9,23125.0,94.0138,94.1662,93.5651,93.8953,23125.0
2021-01-06 12:00:00,110.87,111.16,110.63,110.97,31198.0,93.8699,94.1154,93.6667,93.9546,31198.0
2021-01-06 12:30:00,110.98,110.98,110.7,110.94,61916.0,93.963,93.963,93.726,93.9292,61916.0
2021-01-06 13:00:00,110.91,111.0,110.62,110.69,29727.0,93.9038,93.98,93.6582,93.7175,29727.0
2021-01-06 13:30:00,110.68,110.98,110.67,110.82,33745.0,93.709,93.963,93.7006,93.8276,33745.0
2021-01-06 14:00:00,110.83,110.9,110.03,110.1,31018.0,93.836,93.8953,93.1587,93.218,31018.0
2021-01-06 14:30:00,110.09,110.3,108.87,109.88,23537.0,93.2095,93.3873,92.1766,93.0317,23537.0
2021-01-06 15:00:00,109.83,110.24,109.46,109.69,41564.0,92.9894,93.3365,92.6761,92.8708,41564.0
2021-01-06 15:30:00,109.59,109.99,109.26,109.92,141615.0,92.7862,93.1248,92.5068,93.0656,141615.0
2021-01-07 09:30:00,110.93,112.07,110.01,111.27,33200.0,93.9207,94.8859,93.1418,94.2086,33200.0
2021-01-07 10:00:00,111.36,112.59,111.11,112.48,30096.0,94.2848,95.3262,94.0731,95.233,30096.0
2021-01-07 10:30:00,112.48,113.09,112.14,112.31,27990.0,95.233,95.7495,94.9452,95.0891,27990.0
2021-01-07 11:00:00,112.44,112.77,112.17,112.64,12455.0,95.1992,95.4786,94.9706,95.3685,12455.0
2021-01-07 11:30:00,112.7,112.95,112.26,112.31,14178.0,95.4193,95.631,95.0468,95.0891,14178.0
2021-01-07 12:00:00,112.42,113.0,112.34,112.91,12749.0,95.1822,95.6733,95.1145,95.5971,12749.0
2021-01-07 12:30:00,112.95,113.14,112.72,113.09,14615.0,95.631,95.7918,95.4362,95.7495,14615.0
2021-01-07 13:00:00,113.1,113.49,113.03,113.05,11260.0,95.758,96.0882,95.6987,95.7156,11260.0
2021-01-07 13:30:00,113.06,114.14,113.06,113.7,46499.0,95.7241,96.6385,95.7241,96.266,46499.0
2021-01-07 14:00:00,113.71,113.87,113.31,113.32,55104.0,96.2744,96.4099,95.9358,95.9442,55104.0
2021-01-07 14:30:00,113.44,114.08,113.37,113.99,58536.0,96.0458,96.5877,95.9866,96.5115,58536.0
2021-01-07 15:00:00,114.0,114.91,114.0,114.79,42801.0,96.52,97.2904,96.52,97.1888,42801.0
2021-01-07 15:30:00,114.82,114.82,114.16,114.8,90567.0,97.2142,97.2142,96.6554,97.1973,90567.0
2021-01-08 09:30:00,114.63,115.63,113.21,113.52,37715.0,97.0534,97.9,95.8511,96.1136,37715.0
2021-01-08 10:00:00,113.43,113.72,112.74,112.74,7956.0,96.0374,96.2829,95.4532,95.4532,7956.0
2021-01-08 10:30:00,112.88,113.72,112.64,113.52,9219.0,95.5717,96.2829,95.3685,96.1136,9219.0
2021-01-08 11:00:00,113.54,113.54,112.38,112.38,7690.0,96.1305,96.1305,95.1484,95.1484,7690.0
2021-01-08 11:30:00,112.34,112.77,112.33,112.7,4066.0,95.1145,95.4786,95.106,95.4193,4066.0
2021-01-08 12:00:00,112.78,112.78,112.45,112.53,4163.0,95.487,95.487,95.2076,95.2754,4163.0
2021-01-08 12:30:00,112.51,112.54,111.66,111.85,5667.0,95.2584,95.2838,94.5388,94.6996,5667.0
2021-01-08 13:00:00,111.69,111.69,110.85,111.18,12009.0,94.5642,94.5642,93.853,94.1324,12009.0
2021-01-08 13:30:00,111.23,111.23,110.32,110.76,22497.0,94.1747,94.1747,93.4042,93.7768,22497.0
2021-01-08 14:00:00,110.83,111.5,110.78,111.23,12343.0,93.836,94.4033,93.7937,94.1747,12343.0
2021-01-08 14:30:00,111.24,111.52,110.99,111.2,13205.0,94.1832,94.4202,93.9715,94.1493,13205.0
2021-01-08 15:00:00,111.11,111.81,111.11,111.72,25720.0,94.0731,94.6658,94.0731,94.5896,25720.0
2021-01-08 15:30:00,111.76,112.47,111.74,112.15,85604.0,94.6234,95.2246,94.6065,94.9536,85604.0
2021-01-11 09:30:00,110.43,112.87,110.0,112.48,27783.0,93.4974,95.5632,93.1333,95.233,27783.0
2021-01-11 10:00:00,112.4,113.71,112.39,113.44,28323.0,95.1653,96.2744,95.1568,96.0458,28323.0
2021-01-11 10:30:00,113.44,114.06,113.44,113.81,16511.0,96.0458,96.5708,96.0458,96.3591,16511.0
2021-01-11 11:00:00,113.8,114.32,113.37,114.32,128236.0,96.3506,96.7909,95.9866,96.7909,128236.0
2021-01-11 11:30:00,114.31,114.59,113.63,113.68,26635.0,96.7824,97.0195,96.2067,96.249,26635.0
2021-01-11 12:00:00,113.73,114.27,113.73,114.11,13072.0,96.2914,96.7486,96.2914,96.6131,13072.0
2021-01-11 12:30:00,114.13,114.57,113.98,114.28,9760.0,96.63,97.0026,96.503,96.757,9760.0
2021-01-11 13:00:00,114.27,114.29,113.52,114.02,20825.0,96.7486,96.7655,96.1136,96.5369,20825.0
2021-01-11 13:30:00,113.95,114.17,113.78,113.98,122061.0,96.4776,96.6639,96.3337,96.503,122061.0
2021-01-11 14:00:00,113.98,114.04,113.15,113.15,22404.0,96.503,96.5538,95.8003,95.8003,22404.0
2021-01-11 14:30:00,113.23,113.36,112.5,113.22,50103.0,95.868,95.9781,95.25,95.8596,50103.0
2021-01-11 15:00:00,113.33,114.12,112.97,114.12,23008.0,95.9527,96.6216,95.6479,96.6216,23008.0
2021-01-11 15:30:00,114.11,114.61,113.87,114.33,115762.0,96.6131,97.0364,96.4099,96.7994,115762.0
2021-01-12 09:30:00,114.04,114.4,112.55,113.97,69099.0,96.5538,96.8586,95.2923,96.4946,69099.0
2021-01-12 10:00:00,113.82,113.82,112.7,113.34,114123.0,96.3676,96.3676,95.4193,95.9612,114123.0
2021-01-12 10:30:00,113.34,115.42,113.28,114.8,60381.0,95.9612,97.7222,95.9104,97.1973,60381.0
2021-01-12 11:00:00,114.86,114.86,114.15,114.28,18897.0,97.2481,97.2481,96.647,96.757,18897.0
2021-01-12 11:30:00,114.17,114.46,113.93,114.11,58360.0,96.6639,96.9094,96.4607,96.6131,58360.0
2021-01-12 12:00:00,114.39,115.0,114.37,114.69,22544.0,96.8502,97.3666,96.8332,97.1042,22544.0
2021-01-12 12:30:00,114.64,114.81,114.24,114.4,36897.0,97.0618,97.2058,96.7232,96.8586,36897.0
2021-01-12 13:00:00,114.29,114.38,113.82,114.11,61115.0,96.7655,96.8417,96.3676,96.6131,61115.0
2021-01-12 13:30:00,113.98,114.65,113.98,114.29,16089.0,96.503,97.0703,96.503,96.7655,16089.0
2021-01-12 14:00:00,114.28,114.58,114.16,114.46,26978.0,96.757,97.011,96.6554,96.9094,26978.0
2021-01-12 14:30:00,114.46,115.07,114.39,114.95,49550.0,96.9094,97.4259,96.8502,97.3243,49550.0
2021-01-12 15:00:00,115.03,115.03,114.51,114.61,42305.0,97.392,97.392,96.9518,97.0364,42305.0
2021-01-12 15:30:00,114.64,114.78,114.25,114.6,113801.0,97.0618,97.1804,96.7316,97.028,113801.0
2021-01-13 09:30:00,114.94,115.58,114.58,115.4,81215.0,97.3158,97.8577,97.011,97.7053,81215.0
2021-01-13 10:00:00,115.12,115.62,114.76,115.23,41452.0,97.4682,97.8916,97.1634,97.5614,41452.0
2021-01-13 10:30:00,115.15,115.19,114.37,114.92,33083.0,97.4936,97.5275,96.8332,97.2989,33083.0
2021-01-13 11:00:00,114.91,115.21,114.6,115.01,36743.0,97.2904,97.5444,97.028,97.3751,36743.0
2021-01-13 11:30:00,115.02,115.31,114.62,115.3,18768.0,97.3836,97.6291,97.0449,97.6206,18768.0
2021-01-13 12:00:00,115.28,115.29,114.35,114.58,25608.0,97.6037,97.6122,96.8163,97.011,25608.0
2021-01-13 12:30:00,114.59,115.64,114.57,115.41,26376.0,97.0195,97.9085,97.0026,97.7138,26376.0
2021-01-13 13:00:00,115.37,115.37,114.91,115.18,20484.0,97.6799,97.6799,97.2904,97.519,20484.0
2021-01-13 13:30:00,115.18,115.53,115.18,115.39,23423.0,97.519,97.8154,97.519,97.6968,23423.0
2021-01-13 14:00:00,115.37,116.19,115.31,115.81,33188.0,97.6799,98.3742,97.6291,98.0524,33188.0
2021-01-13 14:30:00,115.83,115.83,115.06,115.09,35807.0,98.0694,98.0694,97.4174,97.4428,35807.0
2021-01-13 15:00:00,115.09,115.23,114.75,114.81,31624.0,97.4428,97.5614,97.155,97.2058,31624.0
2021-01-13 15:30:00,114.79,115.15,114.64,114.68,90608.0,97.1888,97.4936,97.0618,97.0957,90608.0
2021-01-14 09:30:00,115.79,116.21,114.69,115.51,38253.0,98.0355,98.3911,97.1042,97.7984,38253.0
2021-01-14 10:00:00,115.63,116.4,115.25,116.4,16167.0,97.9,98.552,97.5783,98.552,16167.0
2021-01-14 10:30:00,116.37,116.43,115.39,115.69,16612.0,98.5266,98.5774,97.6968,97.9508,16612.0
2021-01-14 11:00:00,115.71,115.9,115.45,115.89,10574.0,97.9678,98.1286,97.7476,98.1202,10574.0
2021-01-14 11:30:00,115.89,116.46,115.88,116.23,15926.0,98.1202,98.6028,98.1117,98.408,15926.0
2021-01-14 12:00:00,116.24,116.77,116.03,116.09,26727.0,98.4165,98.8652,98.2387,98.2895,26727.0
2021-01-14 12:30:00,116.07,116.36,115.88,116.16,23017.0,98.2726,98.5181,98.1117,98.3488,23017.0
2021-01-14 13:00:00,116.11,116.57,116.11,116.42,17080.0,98.3064,98.6959,98.3064,98.5689,17080.0
2021-01-14 13:30:00,116.47,117.02,116.38,116.99,17644.0,98.6112,99.0769,98.535,99.0515,17644.0
2021-01-14 14:00:00,117.0,117.86,116.99,117.69,28909.0,99.06,99.7881,99.0515,99.6442,28909.0
2021-01-14 14:30:00,117.78,118.11,117.69,117.83,19187.0,99.7204,99.9998,99.6442,99.7627,19187.0
2021-01-14 15:00:00,117.86,117.97,116.94,117.01,29500.0,99.7881,99.8812,99.0092,99.0684,29500.0
2021-01-14 15:30:00,117.03,117.2,115.7,116.26,122231.0,99.0854,99.2293,97.9593,98.4334,122231.0
2021-01-15 09:30:00,115.72,115.72,112.62,114.09,33346.0,97.9762,97.9762,95.3516,96.5962,33346.0
2021-01-15 10:00:00,114.09,114.1,112.59,113.02,33469.0,96.5962,96.6046,95.3262,95.6902,33469.0
2021-01-15 10:30:00,112.83,113.36,112.76,113.31,32304.0,95.5294,95.9781,95.4701,95.9358,32304.0
2021-01-15 11:00:00,113.23,113.24,112.32,112.92,33087.0,95.868,95.8765,95.0976,95.6056,33087.0
2021-01-15 11:30:00,112.93,113.38,112.81,113.22,48855.0,95.614,95.995,95.5124,95.8596,48855.0
2021-01-15 12:00:00,113.3,113.8,113.2,113.28,17253.0,95.9273,96.3506,95.8426,95.9104,17253.0
2021-01-15 12:30:00,113.22,114.25,113.22,114.09,9114.0,95.8596,96.7316,95.8596,96.5962,9114.0
2021-01-15 13:00:00,113.95,114.07,113.64,113.73,11422.0,96.4776,96.5792,96.2152,96.2914,11422.0
2021-01-15 13:30:00,113.71,114.42,113.66,114.42,8696.0,96.2744,96.8756,96.2321,96.8756,8696.0
2021-01-15 14:00:00,114.3,114.59,114.11,114.36,6050.0,96.774,97.0195,96.6131,96.8248,6050.0
2021-01-15 14:30:00,114.47,114.67,114.25,114.39,6126.0,96.9179,97.0872,96.7316,96.8502,6126.0
2021-01-15 15:00:00,114.56,114.82,114.31,114.55,8752.0,96.9941,97.2142,96.7824,96.9856,8752.0
2021-01-15 15:30:00,114.38,114.41,114.01,114.1,31570.0,96.8417,96.8671,96.5284,96.6046,31570.0
2021-01-19 09:30:00,114.88,116.35,114.88,115.59,17613.0,97.265,98.5096,97.265,97.8662,17613.0
2021-01-19 10:00:00,115.43,116.29,115.33,116.21,34705.0,97.7307,98.4588,97.646,98.3911,34705.0
2021-01-19 10:30:00,116.21,116.84,116.16,116.49,18517.0,98.3911,98.9245,98.3488,98.6282,18517.0
2021-01-19 11:00:00,116.5,117.3,116.43,116.78,67053.0,98.6366,99.314,98.5774,98.8737,67053.0
2021-01-19 11:30:00,116.82,117.15,116.32,116.43,27273.0,98.9076,99.187,98.4842,98.5774,27273.0
2021-01-19 12:00:00,116.48,116.48,116.0,116.3,39313.0,98.6197,98.6197,98.2133,98.4673,39313.0
2021-01-19 12:30:00,116.22,116.43,116.02,116.41,13807.0,98.3996,98.5774,98.2302,98.5604,13807.0
2021-01-19 13:00:00,116.26,116.52,115.98,116.01,7529.0,98.4334,98.6536,98.1964,98.2218,7529.0
2021-01-19 13:30:00,115.98,116.15,115.9,116.03,41083.0,98.1964,98.3403,98.1286,98.2387,41083.0
2021-01-19 14:00:00,116.0,116.08,115.77,115.77,20722.0,98.2133,98.281,98.0186,98.0186,20722.0
2021-01-19 14:30:00,115.78,115.83,115.49,115.6,15655.0,98.027,98.0694,97.7815,97.8746,15655.0
2021-01-19 15:00:00,115.6,116.08,115.57,116.08,21097.0,97.8746,98.281,97.8492,98.281,21097.0
2021-01-19 15:30:00,116.04,116.24,115.69,115.92,91885.0,98.2472,98.4165,97.9508,98.1456,91885.0
2021-01-20 09:30:00,116.42,116.81,115.81,116.25,22949.0,98.5689,98.8991,98.0524,98.425,22949.0
2021-01-20 10:00:00,116.18,116.18,115.53,115.73,10698.0,98.3657,98.3657,97.8154,97.9847,10698.0
2021-01-20 10:30:00,115.67,115.76,115.26,115.29,10435.0,97.9339,98.0101,97.5868,97.6122,10435.0
2021-01-20 11:00:00,115.2,115.2,114.39,114.62,13727.0,97.536,97.536,96.8502,97.0449,13727.0
2021-01-20 11:30:00,114.51,114.95,114.51,114.72,8658.0,96.9518,97.3243,96.9518,97.1296,8658.0
2021-01-20 12:00:00,114.73,115.08,114.66,114.91,90604.0,97.138,97.4344,97.0788,97.2904,90604.0
2021-01-20 12:30:00,114.87,116.02,114.71,115.89,39509.0,97.2566,98.2302,97.1211,98.1202,39509.0
2021-01-20 13:00:00,115.84,116.42,115.74,116.27,62779.0,98.0778,98.5689,97.9932,98.4419,62779.0
2021-01-20 13:30:00,116.27,116.6,116.17,116.31,7815.0,98.4419,98.7213,98.3572,98.4758,7815.0
2021-01-20 14:00:00,116.32,116.35,115.65,115.74,28215.0,98.4842,98.5096,97.917,97.9932,28215.0
2021-01-20 14:30:00,115.71,116.11,115.71,115.93,5453.0,97.9678,98.3064,97.9678,98.154,5453.0
2021-01-20 15:00:00,115.9,115.92,115.5,115.51,10038.0,98.1286,98.1456,97.79,97.7984,10038.0
2021-01-20 15:30:00,115.53,115.78,115.4,115.54,69399.0,97.8154,98.027,97.7053,97.8238,69399.0
2021-01-21 09:30:00,116.48,116.48,115.07,115.42,37206.0,98.6197,98.6197,97.4259,97.7222,37206.0
2021-01-21 10:00:00,115.18,115.36,114.46,115.18,37278.0,97.519,97.6714,96.9094,97.519,37278.0
2021-01-21 10:30:00,115.3,115.73,115.16,115.58,41754.0,97.6206,97.9847,97.5021,97.8577,41754.0
2021-01-21 11:00:00,115.63,115.75,115.32,115.59,8610.0,97.9,98.0016,97.6376,97.8662,8610.0
2021-01-21 11:30:00,115.6,115.78,115.2,115.7,10835.0,97.8746,98.027,97.536,97.9593,10835.0
2021-01-21 12:00:00,115.62,115.68,115.04,115.37,20870.0,97.8916,97.9424,97.4005,97.6799,20870.0
2021-01-21 12:30:00,115.37,115.37,114.93,115.26,13130.0,97.6799,97.6799,97.3074,97.5868,13130.0
2021-01-21 13:00:00,115.3,115.64,115.21,115.54,5880.0,97.6206,97.9085,97.5444,97.8238,5880.0
2021-01-21 13:30:00,115.53,115.8,115.42,115.45,10454.0,97.8154,98.044,97.7222,97.7476,10454.0
2021-01-21 14:00:00,115.39,115.93,115.32,115.78,10465.0,97.6968,98.154,97.6376,98.027,10465.0
2021-01-21 14:30:00,115.75,115.9,115.36,115.36,15697.0,98.0016,98.1286,97.6714,97.6714,15697.0
2021-01-21 15:00:00,115.34,115.55,115.0,115.06,30944.0,97.6545,97.8323,97.3666,97.4174,30944.0
2021-01-21 15:30:00,115.06,115.3,114.9,115.0,111027.0,97.4174,97.6206,97.282,97.3666,111027.0
2021-01-22 09:30:00,113.75,114.64,113.27,114.47,24906.0,96.3083,97.0618,95.9019,96.9179,24906.0
2021-01-22 10:00:00,114.47,114.67,113.42,113.55,37034.0,96.9179,97.0872,96.0289,96.139,37034.0
2021-01-22 10:30:00,113.65,114.1,113.38,114.06,22324.0,96.2236,96.6046,95.995,96.5708,22324.0
2021-01-22 11:00:00,114.15,115.17,114.1,114.94,34122.0,96.647,97.5106,96.6046,97.3158,34122.0
2021-01-22 11:30:00,114.86,115.2,114.68,114.8,19442.0,97.2481,97.536,97.0957,97.1973,19442.0
2021-01-22 12:00:00,114.9,115.09,114.61,114.71,11065.0,97.282,97.4428,97.0364,97.1211,11065.0
2021-01-22 12:30:00,114.67,114.72,114.05,114.46,47667.0,97.0872,97.1296,96.5623,96.9094,47667.0
2021-01-22 13:00:00,114.48,114.48,113.7,113.94,18884.0,96.9264,96.9264,96.266,96.4692,18884.0
2021-01-22 13:30:00,113.97,114.19,113.85,113.98,25363.0,96.4946,96.6808,96.393,96.503,25363.0
2021-01-22 14:00:00,113.98,114.02,113.74,113.94,34248.0,96.503,96.5369,96.2998,96.4692,34248.0
2021-01-22 14:30:00,113.95,114.08,113.9,113.98,30441.0,96.4776,96.5877,96.4353,96.503,30441.0
2021-01-22 15:00:00,114.0,114.23,113.89,114.18,36216.0,96.52,96.7147,96.4268,96.6724,36216.0
2021-01-22 15:30:00,114.32,114.62,114.05,114.1,111914.0,96.7909,97.0449,96.5623,96.6046,111914.0
2021-01-25 09:30:00,113.8,114.99,113.67,114.2,47836.0,96.3506,97.3582,96.2406,96.6893,47836.0
2021-01-25 10:00:00,114.19,114.63,114.02,114.43,50789.0,96.6808,97.0534,96.5369,96.884,50789.0
2021-01-25 10:30:00,114.43,114.68,112.69,112.78,71154.0,96.884,97.0957,95.4108,95.487,71154.0
2021-01-25 11:00:00,112.78,112.91,111.19,111.86,29368.0,95.487,95.5971,94.1408,94.7081,29368.0
2021-01-25 11:30:00,111.88,112.22,111.51,112.19,102707.0,94.725,95.0129,94.4118,94.9875,102707.0
2021-01-25 12:00:00,112.34,112.34,111.45,111.58,5557.0,95.1145,95.1145,94.361,94.471,5557.0
2021-01-25 12:30:00,111.41,111.79,111.36,111.55,12878.0,94.3271,94.6488,94.2848,94.4456,12878.0
2021-01-25 13:00:00,111.55,112.36,111.51,112.3,8464.0,94.4456,95.1314,94.4118,95.0806,8464.0
2021-01-25 13:30:00,112.35,112.69,112.05,112.2,14388.0,95.123,95.4108,94.869,94.996,14388.0
2021-01-25 14:00:00,112.19,112.43,111.59,111.65,10840.0,94.9875,95.1907,94.4795,94.5303,10840.0
2021-01-25 14:30:00,111.6,111.98,111.6,111.67,19172.0,94.488,94.8097,94.488,94.5472,19172.0
2021-01-25 15:00:00,111.71,112.09,111.33,111.45,16187.0,94.5811,94.9028,94.2594,94.361,16187.0
2021-01-25 15:30:00,111.37,112.3,111.3,112.16,96498.0,94.2932,95.0806,94.234,94.9621,96498.0
2021-01-26 09:30:00,113.35,113.35,111.37,111.7,19582.0,95.9696,95.9696,94.2932,94.5726,19582.0
2021-01-26 10:00:00,111.61,112.1,111.03,112.03,14024.0,94.4964,94.9113,94.0054,94.852,14024.0
2021-01-26 10:30:00,112.13,112.13,111.3,111.3,12211.0,94.9367,94.9367,94.234,94.234,12211.0
2021-01-26 11:00:00,111.37,112.52,111.3,112.52,15648.0,94.2932,95.2669,94.234,95.2669,15648.0
2021-01-26 11:30:00,112.51,112.7,111.86,111.86,18518.0,95.2584,95.4193,94.7081,94.7081,18518.0
2021-01-26 12:00:00,112.0,112.0,111.18,111.93,10447.0,94.8266,94.8266,94.1324,94.7674,10447.0
2021-01-26 12:30:00,111.81,112.47,111.64,112.34,22264.0,94.6658,95.2246,94.5218,95.1145,22264.0
2021-01-26 13:00:00,112.34,112.46,111.99,112.23,16559.0,95.1145,95.2161,94.8182,95.0214,16559.0
2021-01-26 13:30:00,112.13,112.23,111.75,111.84,12601.0,94.9367,95.0214,94.615,94.6912,12601.0
2021-01-26 14:00:00,111.77,111.85,111.45,111.47,17673.0,94.6319,94.6996,94.361,94.3779,17673.0
2021-01-26 14:30:00,111.54,111.65,111.27,111.53,7047.0,94.4372,94.5303,94.2086,94.4287,7047.0
2021-01-26 15:00:00,111.7,111.87,111.5,111.58,16463.0,94.5726,94.7166,94.4033,94.471,16463.0
2021-01-26 15:30:00,111.54,111.54,110.84,111.06,59879.0,94.4372,94.4372,93.8445,94.0308,59879.0
2021-01-27 09:30:00,108.92,109.09,104.61,105.99,50409.0,92.2189,92.3628,88.5698,89.7382,50409.0
2021-01-27 10:00:00,105.77,107.3,105.5,107.15,29602.0,89.5519,90.8473,89.3233,90.7203,29602.0
2021-01-27 10:30:00,107.0,107.1,105.5,106.27,26844.0,90.5933,90.678,89.3233,89.9752,26844.0
2021-01-27 11:00:00,106.18,106.18,105.32,105.68,33896.0,89.899,89.899,89.1709,89.4757,33896.0
2021-01-27 11:30:00,105.52,106.59,105.34,105.35,41025.0,89.3402,90.2462,89.1878,89.1963,41025.0
2021-01-27 12:00:00,105.37,105.95,105.36,105.81,22285.0,89.2132,89.7043,89.2048,89.5858,22285.0
2021-01-27 12:30:00,105.63,106.41,105.61,106.41,18713.0,89.4334,90.0938,89.4164,90.0938,18713.0
2021-01-27 13:00:00,106.31,106.33,105.85,106.18,9632.0,90.0091,90.026,89.6196,89.899,9632.0
2021-01-27 13:30:00,106.16,106.21,104.58,104.66,29012.0,89.8821,89.9244,88.5444,88.6121,29012.0
2021-01-27 14:00:00,104.64,104.71,103.18,103.34,22305.0,88.5952,88.6544,87.359,87.4945,22305.0
2021-01-27 14:30:00,103.34,103.37,101.71,101.82,52921.0,87.4945,87.5199,86.1144,86.2076,52921.0
2021-01-27 15:00:00,101.96,103.03,101.8,101.99,41896.0,86.3261,87.232,86.1906,86.3515,41896.0
2021-01-27 15:30:00,101.89,102.91,101.69,102.8,181116.0,86.2668,87.1304,86.0975,87.0373,181116.0
2021-01-28 09:30:00,105.77,108.17,105.22,107.47,65639.0,89.5519,91.5839,89.0862,90.9912,65639.0
2021-01-28 10:00:00,107.33,108.51,106.97,108.15,31922.0,90.8727,91.8718,90.5679,91.567,31922.0
2021-01-28 10:30:00,108.3,108.78,108.18,108.35,21544.0,91.694,92.1004,91.5924,91.7363,21544.0
2021-01-28 11:00:00,108.46,108.72,107.98,108.21,43458.0,91.8294,92.0496,91.423,91.6178,43458.0
2021-01-28 11:30:00,108.31,110.34,108.16,110.29,39839.0,91.7024,93.4212,91.5754,93.3788,39839.0
2021-01-28 12:00:00,110.3,110.73,109.6,110.58,33948.0,93.3873,93.7514,92.7946,93.6244,33948.0
2021-01-28 12:30:00,110.4,111.28,110.4,110.89,37146.0,93.472,94.217,93.472,93.8868,37146.0
2021-01-28 13:00:00,110.89,111.43,110.54,111.29,25224.0,93.8868,94.344,93.5905,94.2255,25224.0
2021-01-28 13:30:00,111.4,111.89,111.33,111.8,37682.0,94.3186,94.7335,94.2594,94.6573,37682.0
2021-01-28 14:00:00,111.8,112.05,111.43,111.91,44790.0,94.6573,94.869,94.344,94.7504,44790.0
2021-01-28 14:30:00,111.9,112.61,111.89,112.39,56453.0,94.742,95.3431,94.7335,95.1568,56453.0
2021-01-28 15:00:00,112.26,112.94,112.04,112.29,101308.0,95.0468,95.6225,94.8605,95.0722,101308.0
2021-01-28 15:30:00,112.29,112.96,111.97,112.35,255090.0,95.0722,95.6394,94.8012,95.123,255090.0
2021-01-29 09:30:00,111.6,112.37,109.06,110.35,23255.0,94.488,95.1399,92.3374,93.4296,23255.0
2021-01-29 10:00:00,110.56,111.52,110.4,111.31,20746.0,93.6074,94.4202,93.472,94.2424,20746.0
2021-01-29 10:30:00,111.4,112.2,111.05,112.14,24318.0,94.3186,94.996,94.0223,94.9452,24318.0
2021-01-29 11:00:00,112.02,112.14,111.45,111.7,33610.0,94.8436,94.9452,94.361,94.5726,33610.0
2021-01-29 11:30:00,111.7,112.21,111.59,112.11,34461.0,94.5726,95.0044,94.4795,94.9198,34461.0
2021-01-29 12:00:00,112.17,112.24,111.57,111.62,47097.0,94.9706,95.0298,94.4626,94.5049,47097.0
2021-01-29 12:30:00,111.62,111.85,111.06,111.1,72275.0,94.5049,94.6996,94.0308,94.0646,72275.0
2021-01-29 13:00:00,111.01,111.37,109.72,111.05,29936.0,93.9884,94.2932,92.8962,94.0223,29936.0
2021-01-29 13:30:00,110.97,111.14,110.55,110.56,14173.0,93.9546,94.0985,93.599,93.6074,14173.0
2021-01-29 14:00:00,110.51,111.18,110.41,110.51,14667.0,93.5651,94.1324,93.4804,93.5651,14667.0
2021-01-29 14:30:00,110.52,111.07,110.2,110.92,18560.0,93.5736,94.0392,93.3026,93.9122,18560.0
2021-01-29 15:00:00,110.79,111.43,110.79,111.15,12102.0,93.8022,94.344,93.8022,94.107,12102.0
2021-01-29 15:30:00,111.2,111.71,110.81,110.81,194071.0,94.1493,94.5811,93.8191,93.8191,194071.0
2021-02-01 09:30:00,112.13,112.76,111.24,111.65,23994.0,94.9367,95.4701,94.1832,94.5303,23994.0
2021-02-01 10:00:00,111.69,112.92,111.49,112.64,15165.0,94.5642,95.6056,94.3948,95.3685,15165.0
2021-02-01 10:30:00,112.7,112.94,111.43,111.52,18327.0,95.4193,95.6225,94.344,94.4202,18327.0
2021-02-01 11:00:00,111.6,112.31,110.99,112.3,52607.0,94.488,95.0891,93.9715,95.0806,52607.0
2021-02-01 11:30:00,112.43,113.43,112.34,113.12,20485.0,95.1907,96.0374,95.1145,95.7749,20485.0
2021-02-01 12:00:00,113.22,113.83,113.04,113.12,27436.0,95.8596,96.376,95.7072,95.7749,27436.0
2021-02-01 12:30:00,113.12,113.7,112.64,113.7,16520.0,95.7749,96.266,95.3685,96.266,16520.0
2021-02-01 13:00:00,113.7,114.0,113.37,113.91,29951.0,96.266,96.52,95.9866,96.4438,29951.0
2021-02-01 13:30:00,113.97,114.02,113.69,113.94,17599.0,96.4946,96.5369,96.2575,96.4692,17599.0
2021-02-01 14:00:00,113.99,115.17,113.82,114.91,24187.0,96.5115,97.5106,96.3676,97.2904,24187.0
2021-02-01 14:30:00,114.91,115.0,114.4,114.4,30223.0,97.2904,97.3666,96.8586,96.8586,30223.0
2021-02-01 15:00:00,114.5,114.8,114.24,114.58,23849.0,96.9433,97.1973,96.7232,97.011,23849.0
2021-02-01 15:30:00,114.72,115.09,114.16,114.62,100021.0,97.1296,97.4428,96.6554,97.0449,100021.0
2021-02-02 09:30:00,116.12,118.03,116.01,117.1,33647.0,98.3149,99.932,98.2218,99.1446,33647.0
2021-02-02 10:00:00,117.09,118.48,117.09,118.38,27050.0,99.1362,100.313,99.1362,100.2284,27050.0
2021-02-02 10:30:00,118.39,118.64,117.65,117.9,27940.0,100.2368,100.4485,99.6103,99.822,27940.0
2021-02-02 11:00:00,117.79,118.02,117.2,117.96,20881.0,99.7288,99.9236,99.2293,99.8728,20881.0
2021-02-02 11:30:00,117.72,118.25,117.7,117.95,12818.0,99.6696,100.1183,99.6526,99.8643,12818.0
2021-02-02 12:00:00,117.88,118.04,117.48,117.67,19951.0,99.805,99.9405,99.4664,99.6272,19951.0
2021-02-02 12:30:00,117.72,118.06,117.62,117.73,12422.0,99.6696,99.9574,99.5849,99.678,12422.0
2021-02-02 13:00:00,117.8,118.28,117.73,118.08,16914.0,99.7373,100.1437,99.678,99.9744,16914.0
2021-02-02 13:30:00,118.03,118.29,117.31,117.59,37786.0,99.932,100.1522,99.3224,99.5595,37786.0
2021-02-02 14:00:00,117.56,117.86,117.47,117.52,19672.0,99.5341,99.7881,99.4579,99.5002,19672.0
2021-02-02 14:30:00,117.46,117.88,117.4,117.85,17639.0,99.4494,99.805,99.3986,99.7796,17639.0
2021-02-02 15:00:00,117.93,118.02,117.52,117.55,20535.0,99.8474,99.9236,99.5002,99.5256,20535.0
2021-02-02 15:30:00,117.63,117.65,117.09,117.27,78227.0,99.5934,99.6103,99.1362,99.2886,78227.0
2021-02-03 09:30:00,117.09,117.82,116.53,117.75,19129.0,99.1362,99.7542,98.662,99.695,19129.0
2021-02-03 10:00:00,117.5,117.78,116.28,116.56,17677.0,99.4833,99.7204,98.4504,98.6874,17677.0
2021-02-03 10:30:00,116.73,117.99,116.41,117.68,21303.0,98.8314,99.8982,98.5604,99.6357,21303.0
2021-02-03 11:00:00,117.72,118.27,117.55,117.81,24726.0,99.6696,100.1352,99.5256,99.7458,24726.0
2021-02-03 11:30:00,117.77,118.42,117.67,117.86,21500.0,99.7119,100.2622,99.6272,99.7881,21500.0
2021-02-03 12:00:00,117.91,117.94,117.4,117.94,49543.0,99.8304,99.8558,99.3986,99.8558,49543.0
2021-02-03 12:30:00,118.07,118.07,117.46,117.51,21299.0,99.9659,99.9659,99.4494,99.4918,21299.0
2021-02-03 13:00:00,117.57,117.59,117.05,117.06,19179.0,99.5426,99.5595,99.1023,99.1108,19179.0
2021-02-03 13:30:00,117.05,117.06,116.65,116.93,15463.0,99.1023,99.1108,98.7636,99.0007,15463.0
2021-02-03 14:00:00,116.98,117.68,116.94,117.56,23083.0,99.043,99.6357,99.0092,99.5341,23083.0
2021-02-03 14:30:00,117.59,117.67,117.21,117.48,19927.0,99.5595,99.6272,99.2378,99.4664,19927.0
2021-02-03 15:00:00,117.51,117.72,117.38,117.48,25541.0,99.4918,99.6696,99.3817,99.4664,25541.0
2021-02-03 15:30:00,117.45,117.88,117.44,117.77,93554.0,99.441,99.805,99.4325,99.7119,93554.0
2021-02-04 09:30:00,123.0,123.97,120.0,123.87,113533.0,104.14,104.9612,101.6,104.8766,113533.0
2021-02-04 10:00:00,123.73,124.85,120.22,120.22,63979.0,104.758,105.7063,101.7862,101.7862,63979.0
2021-02-04 10:30:00,120.31,122.57,120.3,121.05,33706.0,101.8624,103.7759,101.854,102.489,33706.0
2021-02-04 11:00:00,121.22,122.49,120.94,121.84,19479.0,102.6329,103.7082,102.3958,103.1578,19479.0
2021-02-04 11:30:00,121.88,121.88,121.07,121.13,15869.0,103.1917,103.1917,102.5059,102.5567,15869.0
2021-02-04 12:00:00,121.18,121.61,120.84,121.42,16965.0,102.599,102.9631,102.3112,102.8022,16965.0
2021-02-04 12:30:00,121.27,121.42,120.88,121.0,15820.0,102.6752,102.8022,102.345,102.4466,15820.0
2021-02-04 13:00:00,120.98,121.26,120.66,121.07,24792.0,102.4297,102.6668,102.1588,102.5059,24792.0
2021-02-04 13:30:00,121.18,121.58,120.93,121.3,20810.0,102.599,102.9377,102.3874,102.7006,20810.0
2021-02-04 14:00:00,121.3,121.76,121.23,121.48,13773.0,102.7006,103.0901,102.6414,102.853,13773.0
2021-02-04 14:30:00,121.41,121.42,120.52,120.79,32865.0,102.7938,102.8022,102.0402,102.2688,32865.0
2021-02-04 15:00:00,120.69,120.82,120.3,120.38,37191.0,102.1842,102.2942,101.854,101.9217,37191.0
2021-02-04 15:30:00,120.44,120.96,120.16,120.9,102937.0,101.9725,102.4128,101.7354,102.362,102937.0
2021-02-05 09:30:00,122.04,122.04,119.07,119.49,66932.0,103.3272,103.3272,100.8126,101.1682,66932.0
2021-02-05 10:00:00,119.44,120.25,118.86,120.0,26558.0,101.1258,101.8116,100.6348,101.6,26558.0
2021-02-05 10:30:00,120.37,120.67,119.81,119.83,23185.0,101.9132,102.1672,101.4391,101.456,23185.0
2021-02-05 11:00:00,119.84,120.62,119.54,120.61,13897.0,101.4645,102.1249,101.2105,102.1164,13897.0
2021-02-05 11:30:00,120.47,120.47,119.91,120.36,22685.0,101.9979,101.9979,101.5238,101.9048,22685.0
2021-02-05 12:00:00,120.27,120.27,119.6,119.83,10018.0,101.8286,101.8286,101.2613,101.456,10018.0
2021-02-05 12:30:00,119.89,119.92,119.27,119.32,14735.0,101.5068,101.5322,100.9819,101.0242,14735.0
2021-02-05 13:00:00,119.33,119.5,118.94,119.45,21275.0,101.0327,101.1766,100.7025,101.1343,21275.0
2021-02-05 13:30:00,119.4,119.4,118.85,118.96,15308.0,101.092,101.092,100.6263,100.7194,15308.0
2021-02-05 14:00:00,119.0,119.04,118.52,119.04,42247.0,100.7533,100.7872,100.3469,100.7872,42247.0
2021-02-05 14:30:00,119.04,119.04,118.57,118.93,21662.0,100.7872,100.7872,100.3892,100.694,21662.0
2021-02-05 15:00:00,118.9,119.43,118.79,119.29,19385.0,100.6686,101.1174,100.5755,100.9988,19385.0
2021-02-05 15:30:00,119.29,119.95,118.93,119.65,97741.0,100.9988,101.5576,100.694,101.3036,97741.0
2021-02-08 09:30:00,121.55,122.07,121.1,121.41,19578.0,102.9123,103.3526,102.5313,102.7938,19578.0
2021-02-08 10:00:00,121.23,122.54,120.94,122.54,14473.0,102.6414,103.7505,102.3958,103.7505,14473.0
2021-02-08 10:30:00,122.66,123.0,122.28,122.39,12285.0,103.8521,104.14,103.5304,103.6235,12285.0
2021-02-08 11:00:00,122.41,122.71,122.41,122.52,13752.0,103.6404,103.8944,103.6404,103.7336,13752.0
2021-02-08 11:30:00,122.55,122.97,122.04,122.59,15780.0,103.759,104.1146,103.3272,103.7928,15780.0
2021-02-08 12:00:00,122.6,123.0,122.6,122.76,10400.0,103.8013,104.14,103.8013,103.9368,10400.0
2021-02-08 12:30:00,122.8,122.92,122.53,122.53,7391.0,103.9706,104.0722,103.742,103.742,7391.0
2021-02-08 13:00:00,122.48,122.73,122.16,122.32,11545.0,103.6997,103.9114,103.4288,103.5642,11545.0
2021-02-08 13:30:00,122.29,122.42,121.93,121.93,8339.0,103.5388,103.6489,103.234,103.234,8339.0
2021-02-08 14:00:00,121.9,122.01,121.52,121.6,14056.0,103.2086,103.3018,102.8869,102.9546,14056.0
2021-02-08 14:30:00,121.55,121.84,121.48,121.48,10696.0,102.9123,103.1578,102.853,102.853,10696.0
2021-02-08 15:00:00,121.49,121.76,121.19,121.66,22342.0,102.8615,103.0901,102.6075,103.0054,22342.0
2021-02-08 15:30:00,121.6,121.98,121.6,121.83,69950.0,102.9546,103.2764,102.9546,103.1494,69950.0
2021-02-09 09:30:00,121.4,122.12,120.94,121.67,43450.0,102.7853,103.3949,102.3958,103.0139,43450.0
2021-02-09 10:00:00,121.83,121.98,121.54,121.8,11110.0,103.1494,103.2764,102.9038,103.124,11110.0
2021-02-09 10:30:00,121.94,122.07,121.58,121.93,6215.0,103.2425,103.3526,102.9377,103.234,6215.0
2021-02-09 11:00:00,121.92,122.49,121.83,122.4,8548.0,103.2256,103.7082,103.1494,103.632,8548.0
2021-02-09 11:30:00,122.33,122.98,122.14,122.6,8937.0,103.5727,104.123,103.4118,103.8013,8937.0
2021-02-09 12:00:00,122.46,122.75,121.98,122.44,13110.0,103.6828,103.9283,103.2764,103.6658,13110.0
2021-02-09 12:30:00,122.55,122.96,122.47,122.77,13642.0,103.759,104.1061,103.6912,103.9452,13642.0
2021-02-09 13:00:00,122.85,122.92,122.45,122.69,10919.0,104.013,104.0722,103.6743,103.8775,10919.0
2021-02-09 13:30:00,122.6,122.74,122.37,122.54,12547.0,103.8013,103.9198,103.6066,103.7505,12547.0
2021-02-09 14:00:00,122.57,122.9,122.38,122.41,17883.0,103.7759,104.0553,103.615,103.6404,17883.0
2021-02-09 14:30:00,122.41,122.51,121.87,121.87,22146.0,103.6404,103.7251,103.1832,103.1832,22146.0
2021-02-09 15:00:00,121.9,122.31,121.85,122.04,36934.0,103.2086,103.5558,103.1663,103.3272,36934.0
2021-02-09 15:30:00,122.04,122.26,121.45,121.62,128281.0,103.3272,103.5134,102.8276,102.9716,128281.0
2021-02-10 09:30:00,122.47,122.59,121.34,121.73,49557.0,103.6912,103.7928,102.7345,103.0647,49557.0
2021-02-10 10:00:00,121.91,121.96,119.87,120.53,19110.0,103.2171,103.2594,101.4899,102.0487,19110.0
2021-02-10 10:30:00,120.53,120.53,119.29,120.13,28377.0,102.0487,102.0487,100.9988,101.71,28377.0
2021-02-10 11:00:00,120.13,120.62,119.82,120.33,16640.0,101.71,102.1249,101.4476,101.8794,16640.0
2021-02-10 11:30:00,120.2,120.69,119.76,120.67,13746.0,101.7693,102.1842,101.3968,102.1672,13746.0
2021-02-10 12:00:00,120.5,120.5,119.72,119.97,9994.0,102.0233,102.0233,101.3629,101.5746,9994.0
2021-02-10 12:30:00,119.97,120.48,119.85,120.37,10373.0,101.5746,102.0064,101.473,101.9132,10373.0
2021-02-10 13:00:00,120.39,120.41,120.15,120.33,10240.0,101.9302,101.9471,101.727,101.8794,10240.0
2021-02-10 13:30:00,120.41,120.91,120.41,120.72,19108.0,101.9471,102.3704,101.9471,102.2096,19108.0
2021-02-10 14:00:00,120.73,120.92,120.26,120.62,13939.0,102.218,102.3789,101.8201,102.1249,13939.0
2021-02-10 14:30:00,120.59,120.78,120.49,120.54,14956.0,102.0995,102.2604,102.0148,102.0572,14956.0
2021-02-10 15:00:00,120.54,120.7,119.86,119.89,22160.0,102.0572,102.1926,101.4814,101.5068,22160.0
2021-02-10 15:30:00,119.92,119.97,119.03,119.39,163835.0,101.5322,101.5746,100.7787,101.0835,163835.0
2021-02-11 09:30:00,120.34,121.4,118.94,119.16,34800.0,101.8878,102.7853,100.7025,100.8888,34800.0
2021-02-11 10:00:00,119.09,119.98,118.75,119.83,24780.0,100.8295,101.583,100.5416,101.456,24780.0
2021-02-11 10:30:00,119.8,120.05,119.6,119.8,21636.0,101.4306,101.6423,101.2613,101.4306,21636.0
2021-02-11 11:00:00,119.77,119.78,119.19,119.5,14173.0,101.4052,101.4137,100.9142,101.1766,14173.0
2021-02-11 11:30:00,119.5,120.07,119.5,119.77,13974.0,101.1766,101.6592,101.1766,101.4052,13974.0
2021-02-11 12:00:00,119.79,119.79,118.03,118.24,23562.0,101.4222,101.4222,99.932,100.1098,23562.0
2021-02-11 12:30:00,118.25,119.25,118.23,118.79,15360.0,100.1183,100.965,100.1014,100.5755,15360.0
2021-02-11 13:00:00,118.69,119.47,118.45,119.32,18889.0,100.4908,101.1512,100.2876,101.0242,18889.0
2021-02-11 13:30:00,119.32,119.48,119.12,119.13,20243.0,101.0242,101.1597,100.8549,100.8634,20243.0
2021-02-11 14:00:00,119.03,119.31,118.83,119.31,14544.0,100.7787,101.0158,100.6094,101.0158,14544.0
2021-02-11 14:30:00,119.33,120.07,119.33,119.89,22323.0,101.0327,101.6592,101.0327,101.5068,22323.0
2021-02-11 15:00:00,119.87,120.19,119.83,120.02,26227.0,101.4899,101.7608,101.456,101.6169,26227.0
2021-02-11 15:30:00,120.03,120.93,119.89,120.91,118687.0,101.6254,102.3874,101.5068,102.3704,118687.0
2021-02-12 09:30:00,119.94,120.16,119.2,119.36,35962.0,101.6862,101.8727,101.0588,101.1944,35962.0
2021-02-12 10:00:00,119.29,119.79,118.97,119.19,27977.0,101.1351,101.559,100.8638,101.0503,27977.0
2021-02-12 10:30:00,119.14,119.76,118.83,118.85,81722.0,101.0079,101.5336,100.7451,100.7621,81722.0
2021-02-12 11:00:00,118.9,118.94,118.31,118.51,51044.0,100.8044,100.8384,100.3042,100.4738,51044.0
2021-02-12 11:30:00,118.52,118.53,117.56,117.8,51400.0,100.4823,100.4908,99.6684,99.8719,51400.0
2021-02-12 12:00:00,117.85,117.95,117.39,117.61,40066.0,99.9142,99.999,99.5242,99.7108,40066.0
2021-02-12 12:30:00,117.67,118.2,117.58,118.1,58376.0,99.7616,100.211,99.6853,100.1262,58376.0
2021-02-12 13:00:00,118.12,118.25,117.23,117.32,41672.0,100.1431,100.2534,99.3886,99.4649,41672.0
2021-02-12 13:30:00,117.36,117.49,116.98,117.02,70287.0,99.4988,99.609,99.1766,99.2106,70287.0
2021-02-12 14:00:00,116.98,117.16,116.67,117.08,104223.0,99.1766,99.3293,98.9138,99.2614,104223.0
2021-02-12 14:30:00,117.04,117.55,117.0,117.46,52929.0,99.2275,99.6599,99.1936,99.5836,52929.0
2021-02-12 15:00:00,117.55,118.14,117.5,117.89,57119.0,99.6599,100.1601,99.6175,99.9482,57119.0
2021-02-12 15:30:00,117.91,118.8,117.89,118.74,93132.0,99.9651,100.7197,99.9482,100.6688,93132.0
2021-02-16 09:30:00,119.2,119.88,118.49,119.13,25213.0,101.0588,101.6353,100.4568,100.9994,25213.0
2021-02-16 10:00:00,119.06,119.57,118.73,119.46,21049.0,100.9401,101.3725,100.6603,101.2792,21049.0
2021-02-16 10:30:00,119.55,119.6,117.3,117.39,54638.0,101.3555,101.3979,99.4479,99.5242,54638.0
2021-02-16 11:00:00,117.37,118.0,117.2,117.2,40628.0,99.5073,100.0414,99.3632,99.3632,40628.0
2021-02-16 11:30:00,117.24,117.55,116.72,116.91,47788.0,99.3971,99.6599,98.9562,99.1173,47788.0
2021-02-16 12:00:00,116.86,117.48,116.71,117.12,53881.0,99.0749,99.6006,98.9477,99.2953,53881.0
2021-02-16 12:30:00,117.15,117.64,117.13,117.55,17256.0,99.3208,99.7362,99.3038,99.6599,17256.0
2021-02-16 13:00:00,117.45,117.52,117.18,117.29,11997.0,99.5751,99.6345,99.3462,99.4395,11997.0
2021-02-16 13:30:00,117.3,117.76,117.29,117.37,14873.0,99.4479,99.8379,99.4395,99.5073,14873.0
2021-02-16 14:00:00,117.42,117.7,117.33,117.38,24929.0,99.5497,99.7871,99.4734,99.5158,24929.0
2021-02-16 14:30:00,117.38,117.51,117.0,117.51,37730.0,99.5158,99.626,99.1936,99.626,37730.0
2021-02-16 15:00:00,117.51,117.76,117.22,117.76,33070.0,99.626,99.8379,99.3801,99.8379,33070.0
2021-02-16 15:30:00,117.82,118.0,117.46,117.68,117705.0,99.8888,100.0414,99.5836,99.7701,117705.0
2021-02-17 09:30:00,117.19,118.59,116.42,118.32,17582.0,99.3547,100.5416,98.7019,100.3127,17582.0
2021-02-17 10:00:00,118.4,119.13,117.5,117.58,14699.0,100.3805,100.9994,99.6175,99.6853,14699.0
2021-02-17 10:30:00,117.49,118.67,117.26,118.16,28350.0,99.609,100.6094,99.414,100.1771,28350.0
2021-02-17 11:00:00,118.18,118.27,117.53,117.93,30335.0,100.194,100.2703,99.6429,99.9821,30335.0
2021-02-17 11:30:00,118.01,118.26,117.78,118.07,19914.0,100.0499,100.2618,99.8549,100.1008,19914.0
2021-02-17 12:00:00,118.08,118.3,117.75,118.08,21119.0,100.1092,100.2958,99.8295,100.1092,21119.0
2021-02-17 12:30:00,118.14,118.18,117.87,117.99,14050.0,100.1601,100.194,99.9312,100.0329,14050.0
2021-02-17 13:00:00,117.91,118.18,117.54,117.7,13839.0,99.9651,100.194,99.6514,99.7871,13839.0
2021-02-17 13:30:00,117.81,118.13,117.51,118.04,19107.0,99.8803,100.1516,99.626,100.0753,19107.0
2021-02-17 14:00:00,118.04,118.41,117.92,118.16,31578.0,100.0753,100.389,99.9736,100.1771,31578.0
2021-02-17 14:30:00,118.17,118.35,117.93,117.93,19066.0,100.1855,100.3381,99.9821,99.9821,19066.0
2021-02-17 15:00:00,117.92,118.31,117.82,118.23,34844.0,99.9736,100.3042,99.8888,100.2364,34844.0
2021-02-17 15:30:00,118.2,118.78,118.02,118.7,88019.0,100.211,100.7027,100.0584,100.6349,88019.0
2021-02-18 09:30:00,118.2,118.72,117.07,118.17,50198.0,100.211,100.6518,99.253,100.1855,50198.0
2021-02-18 10:00:00,118.28,118.38,116.56,116.73,43071.0,100.2788,100.3636,98.8206,98.9647,43071.0
2021-02-18 10:30:00,116.69,116.69,116.05,116.26,21725.0,98.9308,98.9308,98.3882,98.5662,21725.0
2021-02-18 11:00:00,116.19,116.53,115.79,115.92,31348.0,98.5069,98.7951,98.1678,98.278,31348.0
2021-02-18 11:30:00,115.91,116.13,115.55,115.67,8755.0,98.2695,98.456,97.9643,98.066,8755.0
2021-02-18 12:00:00,115.66,115.66,114.92,115.17,19545.0,98.0575,98.0575,97.4302,97.6421,19545.0
2021-02-18 12:30:00,115.17,115.66,115.04,115.04,17735.0,97.6421,98.0575,97.5319,97.5319,17735.0
2021-02-18 13:00:00,115.08,115.36,114.94,115.36,10371.0,97.5658,97.8032,97.4471,97.8032,10371.0
2021-02-18 13:30:00,115.34,115.77,115.34,115.42,17955.0,97.7862,98.1508,97.7862,97.8541,17955.0
2021-02-18 14:00:00,115.42,115.88,115.41,115.72,7509.0,97.8541,98.2441,97.8456,98.1084,7509.0
2021-02-18 14:30:00,115.7,116.17,115.7,116.17,19242.0,98.0915,98.4899,98.0915,98.4899,19242.0
2021-02-18 15:00:00,116.2,116.2,115.48,115.81,14808.0,98.5154,98.5154,97.9049,98.1847,14808.0
2021-02-18 15:30:00,115.85,115.95,115.05,115.06,79685.0,98.2186,98.3034,97.5404,97.5489,79685.0
2021-02-19 09:30:00,117.82,122.47,117.82,122.47,79986.0,99.8888,103.8311,99.8888,103.8311,79986.0
2021-02-19 10:00:00,122.34,124.05,122.09,123.95,97110.0,103.7209,105.1707,103.5089,105.0859,97110.0
2021-02-19 10:30:00,123.89,124.3,123.52,123.78,60390.0,105.035,105.3826,104.7213,104.9417,60390.0
2021-02-19 11:00:00,123.91,124.35,123.74,124.09,44112.0,105.052,105.425,104.9078,105.2046,44112.0
2021-02-19 11:30:00,123.91,124.43,123.52,123.78,36994.0,105.052,105.4928,104.7213,104.9417,36994.0
2021-02-19 12:00:00,123.7,124.63,123.37,123.45,23581.0,104.8739,105.6624,104.5941,104.662,23581.0
2021-02-19 12:30:00,123.47,124.02,123.47,124.02,14103.0,104.6789,105.1452,104.6789,105.1452,14103.0
2021-02-19 13:00:00,124.04,124.86,123.78,124.73,24513.0,105.1622,105.8574,104.9417,105.7472,24513.0
2021-02-19 13:30:00,124.66,125.36,124.42,125.08,46152.0,105.6878,106.2813,105.4843,106.0439,46152.0
2021-02-19 14:00:00,124.88,124.98,123.74,123.74,17322.0,105.8743,105.9591,104.9078,104.9078,17322.0
2021-02-19 14:30:00,123.82,124.86,123.82,124.75,15795.0,104.9757,105.8574,104.9757,105.7641,15795.0
2021-02-19 15:00:00,124.71,124.93,124.46,124.59,21065.0,105.7302,105.9167,105.5183,105.6285,21065.0
2021-02-19 15:30:00,124.64,125.06,123.71,123.86,86200.0,105.6709,106.0269,104.8824,105.0096,86200.0
2021-02-22 09:30:00,122.54,124.0,122.51,123.58,63824.0,103.8905,105.1283,103.865,104.7722,63824.0
2021-02-22 10:00:00,123.71,125.46,123.63,125.31,44022.0,104.8824,106.3661,104.8146,106.2389,44022.0
2021-02-22 10:30:00,125.37,126.53,125.37,125.54,75106.0,106.2898,107.2732,106.2898,106.4339,75106.0
2021-02-22 11:00:00,125.59,126.9,125.45,126.85,59359.0,106.4763,107.5869,106.3576,107.5445,59359.0
2021-02-22 11:30:00,126.8,128.16,126.6,127.9,55297.0,107.5021,108.6551,107.3326,108.4347,55297.0
2021-02-22 12:00:00,127.99,128.45,127.68,128.41,41807.0,108.511,108.901,108.2482,108.8671,41807.0
2021-02-22 12:30:00,128.41,128.55,128.13,128.22,27750.0,108.8671,108.9858,108.6297,108.706,27750.0
2021-02-22 13:00:00,128.18,128.18,127.29,127.53,27250.0,108.6721,108.6721,107.9176,108.121,27250.0
2021-02-22 13:30:00,127.5,128.37,127.49,127.67,31798.0,108.0956,108.8332,108.0871,108.2397,31798.0
2021-02-22 14:00:00,127.73,127.99,127.31,127.9,30213.0,108.2906,108.511,107.9345,108.4347,30213.0
2021-02-22 14:30:00,127.84,128.25,127.29,127.44,39790.0,108.3838,108.7315,107.9176,108.0447,39790.0
2021-02-22 15:00:00,127.45,127.54,126.5,126.5,55409.0,108.0532,108.1295,107.2478,107.2478,55409.0
2021-02-22 15:30:00,126.55,126.71,126.4,126.5,127512.0,107.2902,107.4258,107.163,107.2478,127512.0
2021-02-23 09:30:00,125.06,125.51,122.12,123.28,36244.0,106.0269,106.4085,103.5344,104.5178,36244.0
2021-02-23 10:00:00,123.42,124.9,123.0,124.2,37163.0,104.6365,105.8913,104.2805,105.2978,37163.0
2021-02-23 10:30:00,124.1,124.95,123.3,124.0,29676.0,105.213,105.9337,104.5348,105.1283,29676.0
2021-02-23 11:00:00,124.03,124.65,123.34,123.76,33188.0,105.1537,105.6793,104.5687,104.9248,33188.0
2021-02-23 11:30:00,123.63,124.7,123.52,123.94,17742.0,104.8146,105.7217,104.7213,105.0774,17742.0
2021-02-23 12:00:00,123.86,124.38,123.77,124.36,11340.0,105.0096,105.4504,104.9333,105.4335,11340.0
2021-02-23 12:30:00,124.41,124.5,124.0,124.16,12029.0,105.4759,105.5522,105.1283,105.2639,12029.0
2021-02-23 13:00:00,123.99,124.86,123.91,124.82,14424.0,105.1198,105.8574,105.052,105.8235,14424.0
2021-02-23 13:30:00,124.73,124.87,123.98,124.42,20799.0,105.7472,105.8659,105.1113,105.4843,20799.0
2021-02-23 14:00:00,124.25,125.1,124.08,125.05,27966.0,105.3402,106.0609,105.1961,106.0185,27966.0
2021-02-23 14:30:00,125.0,125.58,124.3,125.45,25635.0,105.9761,106.4678,105.3826,106.3576,25635.0
2021-02-23 15:00:00,125.61,126.32,125.61,126.16,46430.0,106.4932,107.0952,106.4932,106.9595,46430.0
2021-02-23 15:30:00,126.19,126.47,125.3,126.1,83595.0,106.985,107.2224,106.2304,106.9087,83595.0
2021-02-24 09:30:00,126.94,128.4,125.93,126.59,40075.0,107.6208,108.8586,106.7645,107.3241,40075.0
2021-02-24 10:00:00,126.76,126.92,125.65,126.8,32869.0,107.4682,107.6039,106.5271,107.5021,32869.0
2021-02-24 10:30:00,126.84,127.23,126.37,126.45,61556.0,107.536,107.8667,107.1376,107.2054,61556.0
2021-02-24 11:00:00,126.62,127.36,126.43,127.06,55478.0,107.3495,107.9769,107.1884,107.7226,55478.0
2021-02-24 11:30:00,127.06,127.74,126.74,127.74,29569.0,107.7226,108.2991,107.4513,108.2991,29569.0
2021-02-24 12:00:00,127.68,128.2,127.43,128.2,16517.0,108.2482,108.6891,108.0362,108.6891,16517.0
2021-02-24 12:30:00,128.12,128.48,128.03,128.19,41939.0,108.6212,108.9264,108.5449,108.6806,41939.0
2021-02-24 13:00:00,128.2,128.87,128.19,128.29,24067.0,108.6891,109.2571,108.6806,108.7654,24067.0
2021-02-24 13:30:00,128.29,128.76,128.22,128.73,26255.0,108.7654,109.1638,108.706,109.1384,26255.0
2021-02-24 14:00:00,128.74,128.85,128.6,128.85,12777.0,109.1469,109.2401,109.0282,109.2401,12777.0
2021-02-24 14:30:00,128.85,128.92,128.6,128.92,31498.0,109.2401,109.2995,109.0282,109.2995,31498.0
2021-02-24 15:00:00,128.93,129.43,128.82,129.41,27979.0,109.308,109.7319,109.2147,109.7149,27979.0
2021-02-24 15:30:00,129.43,129.99,129.38,129.9,115736.0,109.7319,110.2066,109.6895,110.1303,115736.0
2021-02-25 09:30:00,129.89,130.37,129.44,129.99,54945.0,110.1219,110.5288,109.7403,110.2066,54945.0
2021-02-25 10:00:00,130.11,130.31,129.54,129.56,50915.0,110.3084,110.4779,109.8251,109.8421,50915.0
2021-02-25 10:30:00,129.5,129.56,128.97,129.47,51930.0,109.7912,109.8421,109.3419,109.7658,51930.0
2021-02-25 11:00:00,129.5,129.88,129.31,129.54,15924.0,109.7912,110.1134,109.6301,109.8251,15924.0
2021-02-25 11:30:00,129.57,129.7,129.2,129.29,33300.0,109.8506,109.9608,109.5369,109.6132,33300.0
2021-02-25 12:00:00,129.3,129.94,129.3,129.49,22895.0,109.6216,110.1642,109.6216,109.7827,22895.0
2021-02-25 12:30:00,129.41,129.53,128.63,128.78,58652.0,109.7149,109.8166,109.0536,109.1808,58652.0
2021-02-25 13:00:00,128.81,129.47,128.18,129.41,27302.0,109.2062,109.7658,108.6721,109.7149,27302.0
2021-02-25 13:30:00,129.49,129.62,128.76,128.89,18200.0,109.7827,109.8929,109.1638,109.274,18200.0
2021-02-25 14:00:00,128.9,130.35,128.87,130.35,16924.0,109.2825,110.5118,109.2571,110.5118,16924.0
2021-02-25 14:30:00,130.3,130.56,129.65,129.84,25997.0,110.4695,110.6899,109.9184,110.0795,25997.0
2021-02-25 15:00:00,129.86,130.0,128.95,129.11,46008.0,110.0964,110.2151,109.3249,109.4606,46008.0
2021-02-25 15:30:00,129.15,129.78,128.74,129.07,147214.0,109.4945,110.0286,109.1469,109.4267,147214.0
2021-02-26 09:30:00,129.27,130.77,128.5,128.75,22291.0,109.5962,110.8679,108.9434,109.1554,22291.0
2021-02-26 10:00:00,128.76,129.26,128.0,128.13,36692.0,109.1638,109.5877,108.5195,108.6297,36692.0
2021-02-26 10:30:00,128.16,129.24,128.08,128.21,32190.0,108.6551,109.5708,108.5873,108.6975,32190.0
2021-02-26 11:00:00,128.3,129.47,128.25,129.12,8853.0,108.7738,109.7658,108.7315,109.469,8853.0
2021-02-26 11:30:00,129.26,130.02,129.26,129.63,18175.0,109.5877,110.2321,109.5877,109.9014,18175.0
2021-02-26 12:00:00,129.67,130.88,129.53,130.46,10751.0,109.9353,110.9612,109.8166,110.6051,10751.0
2021-02-26 12:30:00,130.44,131.05,130.42,130.6,7730.0,110.5882,111.1053,110.5712,110.7238,7730.0
2021-02-26 13:00:00,130.27,131.2,130.01,131.1,11547.0,110.444,111.2325,110.2236,111.1477,11547.0
2021-02-26 13:30:00,131.01,131.19,130.69,130.85,18995.0,111.0714,111.224,110.8001,110.9358,18995.0
2021-02-26 14:00:00,130.8,131.01,129.97,130.12,13208.0,110.8934,111.0714,110.1897,110.3169,13208.0
2021-02-26 14:30:00,130.02,130.62,129.88,130.36,11721.0,110.2321,110.7408,110.1134,110.5203,11721.0
2021-02-26 15:00:00,130.37,130.86,130.27,130.34,12657.0,110.5288,110.9442,110.444,110.5034,12657.0
2021-02-26 15:30:00,130.32,130.85,129.36,129.5,102932.0,110.4864,110.9358,109.6725,109.7912,102932.0
2021-03-01 09:30:00,131.31,132.6,130.24,130.5,24426.0,111.3257,112.4194,110.4186,110.639,24426.0
2021-03-01 10:00:00,131.0,131.93,130.93,131.34,12444.0,111.0629,111.8514,111.0036,111.3512,12444.0
2021-03-01 10:30:00,131.39,132.24,131.31,132.13,13568.0,111.3936,112.1142,111.3257,112.0209,13568.0
2021-03-01 11:00:00,132.04,132.12,131.42,131.75,29688.0,111.9446,112.0125,111.419,111.6988,29688.0
2021-03-01 11:30:00,131.84,132.53,131.76,132.5,15908.0,111.7751,112.3601,111.7073,112.3346,15908.0
2021-03-01 12:00:00,132.52,133.16,132.5,133.05,14385.0,112.3516,112.8942,112.3346,112.8009,14385.0
2021-03-01 12:30:00,133.04,133.33,132.5,132.66,18760.0,112.7925,113.0383,112.3346,112.4703,18760.0
2021-03-01 13:00:00,132.57,132.7,132.06,132.47,15304.0,112.394,112.5042,111.9616,112.3092,15304.0
2021-03-01 13:30:00,132.49,132.7,132.2,132.41,26397.0,112.3262,112.5042,112.0803,112.2583,26397.0
2021-03-01 14:00:00,132.44,133.36,132.44,133.26,36693.0,112.2838,113.0638,112.2838,112.979,36693.0
2021-03-01 14:30:00,133.25,133.45,132.77,132.83,20855.0,112.9705,113.1401,112.5635,112.6144,20855.0
2021-03-01 15:00:00,132.82,132.97,132.1,132.22,30805.0,112.6059,112.7331,111.9955,112.0973,30805.0
2021-03-01 15:30:00,132.25,132.4,131.26,131.81,106859.0,112.1227,112.2499,111.2834,111.7496,106859.0
2021-03-02 09:30:00,131.33,131.54,129.24,129.71,41186.0,111.3427,111.5207,109.5708,109.9693,41186.0
2021-03-02 10:00:00,129.85,129.98,128.86,129.19,48928.0,110.0879,110.1982,109.2486,109.5284,48928.0
2021-03-02 10:30:00,128.79,128.9,128.02,128.44,35257.0,109.1893,109.2825,108.5365,108.8925,35257.0
2021-03-02 11:00:00,128.39,128.73,127.74,128.02,33937.0,108.8501,109.1384,108.2991,108.5365,33937.0
2021-03-02 11:30:00,128.0,128.0,127.08,127.51,43725.0,108.5195,108.5195,107.7395,108.1041,43725.0
2021-03-02 12:00:00,127.47,128.18,127.28,127.81,16176.0,108.0702,108.6721,107.9091,108.3584,16176.0
2021-03-02 12:30:00,127.8,128.8,127.77,128.59,10895.0,108.3499,109.1977,108.3245,109.0197,10895.0
2021-03-02 13:00:00,128.68,129.21,128.68,129.2,14116.0,109.096,109.5453,109.096,109.5369,14116.0
2021-03-02 13:30:00,129.51,129.71,129.26,129.26,11059.0,109.7997,109.9693,109.5877,109.5877,11059.0
2021-03-02 14:00:00,129.29,129.43,128.75,129.08,13499.0,109.6132,109.7319,109.1554,109.4351,13499.0
2021-03-02 14:30:00,129.08,129.56,128.98,129.32,15853.0,109.4351,109.8421,109.3504,109.6386,15853.0
2021-03-02 15:00:00,129.34,129.84,129.34,129.47,22736.0,109.6556,110.0795,109.6556,109.7658,22736.0
2021-03-02 15:30:00,129.45,129.88,128.77,129.15,67616.0,109.7488,110.1134,109.1723,109.4945,67616.0
2021-03-03 09:30:00,129.19,129.96,127.27,127.39,20009.0,109.5284,110.1812,107.9006,108.0023,20009.0
2021-03-03 10:00:00,127.32,128.01,126.25,126.6,41807.0,107.943,108.528,107.0358,107.3326,41807.0
2021-03-03 10:30:00,126.58,127.7,126.26,127.34,40603.0,107.3156,108.2652,107.0443,107.9599,40603.0
2021-03-03 11:00:00,127.48,128.78,127.38,128.76,26601.0,108.0786,109.1808,107.9939,109.1638,26601.0
2021-03-03 11:30:00,128.8,129.51,128.7,129.38,27527.0,109.1977,109.7997,109.113,109.6895,27527.0
2021-03-03 12:00:00,129.33,129.41,128.43,128.62,18598.0,109.6471,109.7149,108.8841,109.0451,18598.0
2021-03-03 12:30:00,128.59,129.23,128.4,128.59,22979.0,109.0197,109.5623,108.8586,109.0197,22979.0
2021-03-03 13:00:00,128.66,129.6,128.65,129.28,23245.0,109.0791,109.876,109.0706,109.6047,23245.0
2021-03-03 13:30:00,129.28,129.28,127.28,127.31,28489.0,109.6047,109.6047,107.9091,107.9345,28489.0
2021-03-03 14:00:00,127.51,127.79,126.79,126.8,27443.0,108.1041,108.3415,107.4937,107.5021,27443.0
2021-03-03 14:30:00,126.89,127.35,126.53,127.21,21748.0,107.5784,107.9684,107.2732,107.8497,21748.0
2021-03-03 15:00:00,127.22,127.64,126.5,126.75,27102.0,107.8582,108.2143,107.2478,107.4597,27102.0
2021-03-03 15:30:00,126.75,126.87,126.02,126.04,82036.0,107.4597,107.5615,106.8408,106.8578,82036.0
2021-03-04 09:30:00,126.94,128.97,126.23,126.57,41983.0,107.6208,109.3419,107.0189,107.3071,41983.0
2021-03-04 10:00:00,126.85,126.85,125.09,126.15,23291.0,107.5445,107.5445,106.0524,106.9511,23291.0
2021-03-04 10:30:00,126.26,126.74,125.59,126.03,25130.0,107.0443,107.4513,106.4763,106.8493,25130.0
2021-03-04 11:00:00,126.15,126.71,125.52,125.68,19883.0,106.9511,107.4258,106.4169,106.5526,19883.0
2021-03-04 11:30:00,125.85,127.16,125.77,126.5,22737.0,106.6967,107.8073,106.6289,107.2478,22737.0
2021-03-04 12:00:00,126.72,128.09,126.67,127.18,27964.0,107.4343,108.5958,107.3919,107.8243,27964.0
2021-03-04 12:30:00,127.16,127.57,126.09,126.49,43705.0,107.8073,108.1549,106.9002,107.2393,43705.0
2021-03-04 13:00:00,126.41,126.91,125.09,125.77,60752.0,107.1715,107.5954,106.0524,106.6289,60752.0
2021-03-04 13:30:00,125.61,125.74,123.7,123.9,33202.0,106.4932,106.6035,104.8739,105.0435,33202.0
2021-03-04 14:00:00,123.95,125.31,123.61,124.93,40523.0,105.0859,106.2389,104.7976,105.9167,40523.0
2021-03-04 14:30:00,125.01,125.92,123.95,125.73,58759.0,105.9846,106.7561,105.0859,106.595,58759.0
2021-03-04 15:00:00,125.67,125.79,123.78,124.58,51712.0,106.5441,106.6458,104.9417,105.62,51712.0
2021-03-04 15:30:00,124.59,125.79,124.28,125.64,156783.0,105.6285,106.6458,105.3657,106.5187,156783.0
2021-03-05 09:30:00,128.65,129.99,126.13,127.34,41926.0,109.0706,110.2066,106.9341,107.9599,41926.0
2021-03-05 10:00:00,127.53,130.46,127.24,129.53,45528.0,108.121,110.6051,107.8752,109.8166,45528.0
2021-03-05 10:30:00,129.49,129.97,128.71,128.82,40964.0,109.7827,110.1897,109.1214,109.2147,40964.0
2021-03-05 11:00:00,128.91,129.23,126.14,126.83,39758.0,109.291,109.5623,106.9426,107.5276,39758.0
2021-03-05 11:30:00,126.91,128.77,126.71,128.48,20308.0,107.5954,109.1723,107.4258,108.9264,20308.0
2021-03-05 12:00:00,128.26,129.99,128.12,129.94,27370.0,108.7399,110.2066,108.6212,110.1642,27370.0
2021-03-05 12:30:00,129.89,130.53,129.89,130.26,18021.0,110.1219,110.6645,110.1219,110.4355,18021.0
2021-03-05 13:00:00,130.24,131.54,129.27,131.34,45401.0,110.4186,111.5207,109.5962,111.3512,45401.0
2021-03-05 13:30:00,131.28,132.18,131.13,131.74,15405.0,111.3003,112.0633,111.1731,111.6903,15405.0
2021-03-05 14:00:00,131.83,132.01,130.74,131.8,20730.0,111.7666,111.9192,110.8425,111.7412,20730.0
2021-03-05 14:30:00,131.89,133.39,131.51,133.09,84375.0,111.8175,113.0892,111.4953,112.8348,84375.0
2021-03-05 15:00:00,133.14,133.55,132.77,133.25,25053.0,112.8772,113.2248,112.5635,112.9705,25053.0
2021-03-05 15:30:00,133.33,134.19,133.25,133.39,109787.0,113.0383,113.7674,112.9705,113.0892,109787.0
2021-03-08 09:30:00,134.94,135.85,134.0,134.64,86244.0,114.4033,115.1748,113.6064,114.1489,86244.0
2021-03-08 10:00:00,134.89,135.6,134.17,135.24,21898.0,114.3609,114.9628,113.7505,114.6576,21898.0
2021-03-08 10:30:00,135.24,136.24,134.38,135.88,19323.0,114.6576,115.5054,113.9285,115.2002,19323.0
2021-03-08 11:00:00,135.77,136.44,135.2,136.35,15756.0,115.107,115.675,114.6237,115.5987,15756.0
2021-03-08 11:30:00,136.23,136.23,135.16,135.64,32165.0,115.497,115.497,114.5898,114.9968,32165.0
2021-03-08 12:00:00,135.43,137.87,135.3,137.71,37181.0,114.8187,116.8874,114.7085,116.7517,37181.0
2021-03-08 12:30:00,137.7,137.87,136.05,136.14,29473.0,116.7432,116.8874,115.3444,115.4207,29473.0
2021-03-08 13:00:00,136.12,136.91,136.03,136.21,16872.0,115.4037,116.0735,115.3274,115.48,16872.0
2021-03-08 13:30:00,136.21,136.21,134.38,134.61,22448.0,115.48,115.48,113.9285,114.1235,22448.0
2021-03-08 14:00:00,134.54,135.82,134.51,135.58,20748.0,114.0642,115.1494,114.0387,114.9459,20748.0
2021-03-08 14:30:00,135.67,135.69,134.45,134.94,28346.0,115.0222,115.0391,113.9879,114.4033,28346.0
2021-03-08 15:00:00,134.88,134.9,133.9,134.21,42920.0,114.3524,114.3694,113.5216,113.7844,42920.0
2021-03-08 15:30:00,134.24,134.99,133.04,133.24,163702.0,113.8098,114.4457,112.7925,112.962,163702.0
2021-03-09 09:30:00,133.95,134.83,133.1,134.04,19931.0,113.564,114.31,112.8433,113.6403,19931.0
2021-03-09 10:00:00,133.82,133.84,132.39,132.63,15698.0,113.4537,113.4707,112.2414,112.4449,15698.0
2021-03-09 10:30:00,132.71,133.5,132.41,133.32,18773.0,112.5127,113.1824,112.2583,113.0298,18773.0
2021-03-09 11:00:00,133.4,134.36,133.4,133.43,11433.0,113.0977,113.9116,113.0977,113.1231,11433.0
2021-03-09 11:30:00,133.6,133.81,133.32,133.54,8226.0,113.2672,113.4453,113.0298,113.2164,8226.0
2021-03-09 12:00:00,133.7,134.23,133.48,133.72,9944.0,113.352,113.8013,113.1655,113.369,9944.0
2021-03-09 12:30:00,133.73,134.03,132.73,132.9,5290.0,113.3774,113.6318,112.5296,112.6738,5290.0
2021-03-09 13:00:00,132.9,132.91,132.15,132.21,7407.0,112.6738,112.6822,112.0379,112.0888,7407.0
2021-03-09 13:30:00,132.21,132.78,132.21,132.56,17246.0,112.0888,112.572,112.0888,112.3855,17246.0
2021-03-09 14:00:00,132.56,132.93,132.09,132.1,14339.0,112.3855,112.6992,111.987,111.9955,14339.0
2021-03-09 14:30:00,132.14,132.72,131.78,131.87,15046.0,112.0294,112.5212,111.7242,111.8005,15046.0
2021-03-09 15:00:00,131.85,132.4,131.85,132.09,18293.0,111.7836,112.2499,111.7836,111.987,18293.0
2021-03-09 15:30:00,131.98,132.02,130.69,131.03,108954.0,111.8938,111.9277,110.8001,111.0884,108954.0
2021-03-10 09:30:00,130.93,133.0,130.14,132.95,18120.0,111.0036,112.7585,110.3338,112.7162,18120.0
2021-03-10 10:00:00,132.94,133.55,132.77,132.77,12550.0,112.7077,113.2248,112.5635,112.5635,12550.0
2021-03-10 10:30:00,132.77,134.0,132.71,133.84,11082.0,112.5635,113.6064,112.5127,113.4707,11082.0
2021-03-10 11:00:00,133.99,134.42,133.77,134.19,9695.0,113.5979,113.9624,113.4114,113.7674,9695.0
2021-03-10 11:30:00,134.15,134.6,133.69,134.16,14809.0,113.7335,114.115,113.3435,113.742,14809.0
2021-03-10 12:00:00,134.23,134.75,133.81,133.81,17286.0,113.8013,114.2422,113.4453,113.4453,17286.0
2021-03-10 12:30:00,133.87,134.06,133.57,133.57,6258.0,113.4961,113.6572,113.2418,113.2418,6258.0
2021-03-10 13:00:00,133.45,134.55,133.24,134.55,8614.0,113.1401,114.0726,112.962,114.0726,8614.0
2021-03-10 13:30:00,134.61,134.8,133.99,134.62,11377.0,114.1235,114.2846,113.5979,114.132,11377.0
2021-03-10 14:00:00,134.5,135.23,134.5,134.97,8101.0,114.0303,114.6492,114.0303,114.4287,8101.0
2021-03-10 14:30:00,134.93,135.5,134.93,135.13,7963.0,114.3948,114.8781,114.3948,114.5644,7963.0
2021-03-10 15:00:00,135.08,135.3,134.68,135.05,10943.0,114.522,114.7085,114.1829,114.4965,10943.0
2021-03-10 15:30:00,134.97,135.03,134.42,134.99,63630.0,114.4287,114.4796,113.9624,114.4457,63630.0
2021-03-11 09:30:00,136.01,137.76,135.42,137.26,26966.0,115.3104,116.7941,114.8102,116.3702,26966.0
2021-03-11 10:00:00,137.38,138.01,136.82,137.9,16197.0,116.4719,117.0061,115.9972,116.9128,16197.0
2021-03-11 10:30:00,138.23,138.78,138.05,138.75,17542.0,117.1926,117.6589,117.04,117.6334,17542.0
2021-03-11 11:00:00,138.6,139.62,138.59,139.12,52586.0,117.5063,118.371,117.4978,117.9471,52586.0
2021-03-11 11:30:00,139.22,139.41,137.99,138.03,21886.0,118.0319,118.193,116.9891,117.023,21886.0
2021-03-11 12:00:00,138.01,138.5,138.01,138.11,10261.0,117.0061,117.4215,117.0061,117.0908,10261.0
2021-03-11 12:30:00,138.21,138.29,137.25,137.34,16366.0,117.1756,117.2434,116.3617,116.438,16366.0
2021-03-11 13:00:00,137.5,137.86,136.75,136.97,13010.0,116.5737,116.8789,115.9378,116.1243,13010.0
2021-03-11 13:30:00,137.11,137.16,136.62,136.79,14228.0,116.243,116.2854,115.8276,115.9717,14228.0
2021-03-11 14:00:00,136.79,137.65,136.79,137.52,12594.0,115.9717,116.7009,115.9717,116.5906,12594.0
2021-03-11 14:30:00,137.47,137.51,136.77,137.03,26547.0,116.5482,116.5822,115.9548,116.1752,26547.0
2021-03-11 15:00:00,137.02,137.14,136.7,136.87,17772.0,116.1667,116.2685,115.8954,116.0396,17772.0
2021-03-11 15:30:00,136.92,136.92,136.35,136.41,74049.0,116.082,116.082,115.5987,115.6496,74049.0
2021-03-12 09:30:00,136.21,137.95,136.0,137.43,31731.0,115.48,116.9552,115.302,116.5143,31731.0
2021-03-12 10:00:00,137.42,137.85,136.66,137.03,22048.0,116.5059,116.8704,115.8615,116.1752,22048.0
2021-03-12 10:30:00,137.14,137.32,136.5,137.02,23118.0,116.2685,116.4211,115.7259,116.1667,23118.0
2021-03-12 11:00:00,137.0,137.73,136.46,137.39,33362.0,116.1498,116.7687,115.692,116.4804,33362.0
2021-03-12 11:30:00,137.32,137.49,136.66,136.86,7578.0,116.4211,116.5652,115.8615,116.0311,7578.0
2021-03-12 12:00:00,136.81,137.66,136.8,137.66,8675.0,115.9887,116.7093,115.9802,116.7093,8675.0
2021-03-12 12:30:00,137.6,137.79,137.28,137.56,16659.0,116.6585,116.8195,116.3872,116.6245,16659.0
2021-03-12 13:00:00,137.72,138.17,137.69,137.86,8152.0,116.7602,117.1417,116.7348,116.8789,8152.0
2021-03-12 13:30:00,137.91,137.99,137.21,137.22,6820.0,116.9213,116.9891,116.3278,116.3363,6820.0
2021-03-12 14:00:00,137.34,137.6,136.92,137.47,18467.0,116.438,116.6585,116.082,116.5482,18467.0
2021-03-12 14:30:00,137.46,137.75,137.42,137.6,9244.0,116.5398,116.7856,116.5059,116.6585,9244.0
2021-03-12 15:00:00,137.72,138.11,137.58,137.85,11560.0,116.7602,117.0908,116.6415,116.8704,11560.0
2021-03-12 15:30:00,137.87,138.58,137.73,138.54,65579.0,116.8874,117.4893,116.7687,117.4554,65579.0
2021-03-15 09:30:00,140.0,140.63,138.72,139.05,42351.0,118.6932,119.2273,117.608,117.8878,42351.0
2021-03-15 10:00:00,138.97,141.16,138.45,140.77,30864.0,117.82,119.6767,117.3791,119.346,30864.0
2021-03-15 10:30:00,140.83,141.45,140.32,140.74,30090.0,119.3969,119.9225,118.9645,119.3206,30090.0
2021-03-15 11:00:00,140.85,142.45,140.28,140.39,93137.0,119.4138,120.7703,118.9306,119.0238,93137.0
2021-03-15 11:30:00,140.38,140.91,140.08,140.91,15836.0,119.0154,119.4647,118.761,119.4647,15836.0
2021-03-15 12:00:00,140.92,142.03,140.89,141.69,15625.0,119.4732,120.4143,119.4478,120.126,15625.0
2021-03-15 12:30:00,141.73,142.24,141.43,141.83,34431.0,120.1599,120.5923,119.9056,120.2447,34431.0
2021-03-15 13:00:00,141.83,142.24,141.64,142.08,28834.0,120.2447,120.5923,120.0836,120.4566,28834.0
2021-03-15 13:30:00,142.1,142.67,141.93,142.66,18796.0,120.4736,120.9569,120.3295,120.9484,18796.0
2021-03-15 14:00:00,142.67,142.88,142.29,142.78,19119.0,120.9569,121.1349,120.6347,121.0501,19119.0
2021-03-15 14:30:00,142.65,142.88,141.84,142.06,17176.0,120.9399,121.1349,120.2532,120.4397,17176.0
2021-03-15 15:00:00,141.99,142.11,141.07,141.38,40777.0,120.3803,120.4821,119.6004,119.8632,40777.0
2021-03-15 15:30:00,141.28,143.02,141.21,142.66,136793.0,119.7784,121.2536,119.7191,120.9484,136793.0
2021-03-16 09:30:00,143.31,144.55,142.09,142.33,60557.0,121.4994,122.5507,120.4651,120.6686,60557.0
2021-03-16 10:00:00,142.31,142.84,141.78,142.37,23590.0,120.6516,121.101,120.2023,120.7025,23590.0
2021-03-16 10:30:00,142.3,142.72,141.66,141.74,27370.0,120.6432,120.9992,120.1006,120.1684,27370.0
2021-03-16 11:00:00,141.74,142.22,141.57,142.0,61651.0,120.1684,120.5753,120.0243,120.3888,61651.0
2021-03-16 11:30:00,142.09,142.59,141.9,142.59,10365.0,120.4651,120.889,120.304,120.889,10365.0
2021-03-16 12:00:00,142.56,142.6,141.83,142.04,59509.0,120.8636,120.8975,120.2447,120.4227,59509.0
2021-03-16 12:30:00,142.04,142.69,141.74,142.15,34327.0,120.4227,120.9738,120.1684,120.516,34327.0
2021-03-16 13:00:00,142.1,142.65,141.95,142.24,11188.0,120.4736,120.9399,120.3464,120.5923,11188.0
2021-03-16 13:30:00,142.11,142.72,141.99,142.33,14868.0,120.4821,120.9992,120.3803,120.6686,14868.0
2021-03-16 14:00:00,142.44,143.1,142.33,142.56,18805.0,120.7619,121.3214,120.6686,120.8636,18805.0
2021-03-16 14:30:00,142.55,143.15,142.13,142.33,29250.0,120.8551,121.3638,120.499,120.6686,29250.0
2021-03-16 15:00:00,142.28,143.0,142.23,142.64,19514.0,120.6262,121.2366,120.5838,120.9314,19514.0
2021-03-16 15:30:00,142.56,142.61,141.9,142.02,111233.0,120.8636,120.906,120.304,120.4058,111233.0
2021-03-17 09:30:00,142.54,142.93,141.83,142.08,46631.0,120.8466,121.1773,120.2447,120.4566,46631.0
2021-03-17 10:00:00,142.02,142.62,141.91,142.62,15867.0,120.4058,120.9145,120.3125,120.9145,15867.0
2021-03-17 10:30:00,142.5,142.5,141.5,142.11,23832.0,120.8127,120.8127,119.9649,120.4821,23832.0
2021-03-17 11:00:00,142.0,142.73,141.83,142.73,13736.0,120.3888,121.0077,120.2447,121.0077,13736.0
2021-03-17 11:30:00,142.6,143.07,142.56,143.07,6534.0,120.8975,121.296,120.8636,121.296,6534.0
2021-03-17 12:00:00,143.1,143.85,142.8,143.23,9306.0,121.3214,121.9573,121.0671,121.4316,9306.0
2021-03-17 12:30:00,143.23,143.23,142.7,142.84,8388.0,121.4316,121.4316,120.9823,121.101,8388.0
2021-03-17 13:00:00,142.86,143.2,142.5,142.83,9355.0,121.1179,121.4062,120.8127,121.0925,9355.0
2021-03-17 13:30:00,142.87,142.97,142.44,142.57,6031.0,121.1264,121.2112,120.7619,120.8721,6031.0
2021-03-17 14:00:00,142.59,143.76,142.5,142.94,12989.0,120.889,121.881,120.8127,121.1858,12989.0
2021-03-17 14:30:00,142.86,144.09,142.83,143.94,10311.0,121.1179,122.1607,121.0925,122.0336,10311.0
2021-03-17 15:00:00,143.95,144.05,143.0,143.33,18260.0,122.042,122.1268,121.2366,121.5164,18260.0
2021-03-17 15:30:00,143.4,144.26,143.25,144.26,68738.0,121.5758,122.3049,121.4486,122.3049,68738.0
2021-03-18 09:30:00,143.93,145.89,143.9,145.43,42056.0,122.0251,123.6868,121.9997,123.2968,42056.0
2021-03-18 10:00:00,145.67,147.55,145.63,147.43,31861.0,123.5003,125.0942,123.4664,124.9924,31861.0
2021-03-18 10:30:00,147.43,148.35,147.18,147.57,42233.0,124.9924,125.7724,124.7805,125.1111,42233.0
2021-03-18 11:00:00,147.56,148.46,147.45,148.09,21966.0,125.1026,125.8657,125.0094,125.552,21966.0
2021-03-18 11:30:00,147.8,147.83,147.06,147.83,19741.0,125.3061,125.3315,124.6787,125.3315,19741.0
2021-03-18 12:00:00,148.0,148.0,147.47,147.81,71115.0,125.4757,125.4757,125.0263,125.3146,71115.0
2021-03-18 12:30:00,147.78,147.87,147.34,147.46,84116.0,125.2892,125.3655,124.9161,125.0179,84116.0
2021-03-18 13:00:00,147.46,148.03,147.3,147.85,56934.0,125.0179,125.5011,124.8822,125.3485,56934.0
2021-03-18 13:30:00,147.75,147.92,147.43,147.68,30362.0,125.2637,125.4078,124.9924,125.2044,30362.0
2021-03-18 14:00:00,147.64,147.84,146.69,147.05,116980.0,125.1705,125.34,124.365,124.6703,116980.0
2021-03-18 14:30:00,146.97,147.49,146.44,147.33,99498.0,124.6024,125.0433,124.1531,124.9076,99498.0
2021-03-18 15:00:00,147.34,148.07,147.11,147.98,224698.0,124.9161,125.535,124.7211,125.4587,224698.0
2021-03-18 15:30:00,147.99,148.12,147.28,147.42,513117.0,125.4672,125.5774,124.8652,124.9839,513117.0
2021-03-19 09:30:00,147.04,147.95,143.35,145.5,108297.0,124.6618,125.4333,121.5334,123.3561,108297.0
2021-03-19 10:00:00,145.45,146.27,145.13,146.13,78219.0,123.3138,124.009,123.0425,123.8903,78219.0
2021-03-19 10:30:00,146.13,146.2,144.66,145.92,44748.0,123.8903,123.9496,122.644,123.7122,44748.0
2021-03-19 11:00:00,145.89,146.1,144.9,145.54,18872.0,123.6868,123.8648,122.8475,123.3901,18872.0
2021-03-19 11:30:00,145.42,146.94,145.32,146.6,11260.0,123.2883,124.577,123.2035,124.2887,11260.0
2021-03-19 12:00:00,146.58,146.58,145.79,145.82,16686.0,124.2718,124.2718,123.602,123.6274,16686.0
2021-03-19 12:30:00,145.71,145.94,145.25,145.25,12210.0,123.5342,123.7292,123.1442,123.1442,12210.0
2021-03-19 13:00:00,145.33,145.34,144.8,145.3,44920.0,123.212,123.2205,122.7627,123.1866,44920.0
2021-03-19 13:30:00,145.36,145.56,145.1,145.33,9221.0,123.2375,123.407,123.017,123.212,9221.0
2021-03-19 14:00:00,145.38,145.44,144.87,144.97,30579.0,123.2544,123.3053,122.822,122.9068,30579.0
2021-03-19 14:30:00,144.97,145.01,144.22,144.59,8774.0,122.9068,122.9407,122.271,122.5846,8774.0
2021-03-19 15:00:00,144.66,144.66,144.2,144.44,14132.0,122.644,122.644,122.254,122.4575,14132.0
2021-03-19 15:30:00,144.44,145.24,143.82,143.91,84779.0,122.4575,123.1357,121.9318,122.0081,84779.0
2021-03-22 09:30:00,144.75,144.75,141.71,141.71,34374.0,122.7203,122.7203,120.143,120.143,34374.0
2021-03-22 10:00:00,141.82,142.1,141.2,141.38,28361.0,120.2362,120.4736,119.7106,119.8632,28361.0
2021-03-22 10:30:00,141.49,142.1,141.2,141.64,23630.0,119.9564,120.4736,119.7106,120.0836,23630.0
2021-03-22 11:00:00,141.85,142.75,141.85,142.49,21755.0,120.2616,121.0247,120.2616,120.8042,21755.0
2021-03-22 11:30:00,142.29,143.05,142.29,142.72,28029.0,120.6347,121.279,120.6347,120.9992,28029.0
2021-03-22 12:00:00,142.76,142.83,142.12,142.28,18110.0,121.0332,121.0925,120.4906,120.6262,18110.0
2021-03-22 12:30:00,142.34,143.06,142.14,143.06,9906.0,120.6771,121.2875,120.5075,121.2875,9906.0
2021-03-22 13:00:00,143.17,143.78,142.98,143.67,5887.0,121.3808,121.8979,121.2197,121.8047,5887.0
2021-03-22 13:30:00,143.71,143.99,143.3,143.92,5908.0,121.8386,122.076,121.491,122.0166,5908.0
2021-03-22 14:00:00,143.81,144.04,143.39,143.49,11109.0,121.9234,122.1183,121.5673,121.6521,11109.0
2021-03-22 14:30:00,143.49,143.77,143.23,143.41,8711.0,121.6521,121.8894,121.4316,121.5842,8711.0
2021-03-22 15:00:00,143.41,143.53,142.59,142.61,10813.0,121.5842,121.686,120.889,120.906,10813.0
2021-03-22 15:30:00,142.59,143.34,142.58,142.98,51355.0,120.889,121.5249,120.8805,121.2197,51355.0
2021-03-23 09:30:00,140.64,142.22,139.85,141.75,40890.0,119.2358,120.5753,118.566,120.1769,40890.0
2021-03-23 10:00:00,141.77,141.77,140.43,140.5,42293.0,120.1938,120.1938,119.0578,119.1171,42293.0
2021-03-23 10:30:00,140.5,140.67,139.73,139.82,58434.0,119.1171,119.2612,118.4643,118.5406,58434.0
2021-03-23 11:00:00,139.87,140.34,139.57,140.03,24119.0,118.583,118.9815,118.3286,118.7186,24119.0
2021-03-23 11:30:00,140.03,140.1,138.85,139.02,48407.0,118.7186,118.778,117.7182,117.8623,48407.0
2021-03-23 12:00:00,139.02,139.21,137.81,138.26,52316.0,117.8623,118.0234,116.8365,117.218,52316.0
2021-03-23 12:30:00,138.2,138.38,137.34,137.38,28016.0,117.1671,117.3198,116.438,116.4719,28016.0
2021-03-23 13:00:00,137.38,137.78,137.2,137.24,24960.0,116.4719,116.8111,116.3193,116.3533,24960.0
2021-03-23 13:30:00,137.17,137.37,136.07,136.27,29865.0,116.2939,116.4635,115.3613,115.5309,29865.0
2021-03-23 14:00:00,136.14,136.65,135.91,136.14,30146.0,115.4207,115.853,115.2257,115.4207,30146.0
2021-03-23 14:30:00,136.05,136.06,134.65,134.79,42099.0,115.3444,115.3528,114.1574,114.2761,42099.0
2021-03-23 15:00:00,134.79,135.39,133.87,134.53,45195.0,114.2761,114.7848,113.4961,114.0557,45195.0
2021-03-23 15:30:00,134.45,135.43,134.0,135.14,110395.0,113.9879,114.8187,113.6064,114.5729,110395.0
2021-03-24 09:30:00,137.4,140.38,136.55,139.64,52373.0,116.4889,119.0154,115.7683,118.388,52373.0
2021-03-24 10:00:00,139.78,140.6,138.79,138.99,25972.0,118.5067,119.2019,117.6674,117.8369,25972.0
2021-03-24 10:30:00,139.12,140.44,139.12,140.44,46351.0,117.9471,119.0662,117.9471,119.0662,46351.0
2021-03-24 11:00:00,140.33,140.6,138.0,138.38,16866.0,118.973,119.2019,116.9976,117.3198,16866.0
2021-03-24 11:30:00,138.41,138.99,138.17,138.52,16226.0,117.3452,117.8369,117.1417,117.4384,16226.0
2021-03-24 12:00:00,138.59,139.69,138.59,139.45,8756.0,117.4978,118.4304,117.4978,118.2269,8756.0
2021-03-24 12:30:00,139.5,139.5,138.77,139.12,12058.0,118.2693,118.2693,117.6504,117.9471,12058.0
2021-03-24 13:00:00,138.7,139.06,138.34,139.01,9597.0,117.5911,117.8963,117.2858,117.8539,9597.0
2021-03-24 13:30:00,139.05,139.44,138.74,138.97,25611.0,117.8878,118.2184,117.625,117.82,25611.0
2021-03-24 14:00:00,139.04,139.04,138.47,138.52,7055.0,117.8793,117.8793,117.3961,117.4384,7055.0
2021-03-24 14:30:00,138.47,138.47,137.75,137.89,10577.0,117.3961,117.3961,116.7856,116.9043,10577.0
2021-03-24 15:00:00,137.77,138.3,137.43,137.43,8855.0,116.8026,117.2519,116.5143,116.5143,8855.0
2021-03-24 15:30:00,137.55,137.57,136.27,136.38,80092.0,116.6161,116.633,115.5309,115.6241,80092.0
2021-03-25 09:30:00,135.39,136.44,134.02,134.94,21735.0,114.7848,115.675,113.6233,114.4033,21735.0
2021-03-25 10:00:00,134.71,136.31,134.41,135.86,15316.0,114.2083,115.5648,113.954,115.1833,15316.0
2021-03-25 10:30:00,135.75,135.8,134.45,134.95,14262.0,115.09,115.1324,113.9879,114.4118,14262.0
2021-03-25 11:00:00,134.96,135.94,134.41,135.72,12084.0,114.4202,115.2511,113.954,115.0646,12084.0
2021-03-25 11:30:00,135.89,137.63,135.75,137.6,20422.0,115.2087,116.6839,115.09,116.6585,20422.0
2021-03-25 12:00:00,137.59,138.83,137.46,138.72,17457.0,116.65,117.7013,116.5398,117.608,17457.0
2021-03-25 12:30:00,138.73,139.84,138.73,139.18,18771.0,117.6165,118.5576,117.6165,117.998,18771.0
2021-03-25 13:00:00,139.36,139.41,138.85,139.03,15821.0,118.1506,118.193,117.7182,117.8708,15821.0
2021-03-25 13:30:00,139.15,139.81,138.84,139.12,10875.0,117.9726,118.5321,117.7097,117.9471,10875.0
2021-03-25 14:00:00,139.15,139.57,138.92,138.92,7782.0,117.9726,118.3286,117.7776,117.7776,7782.0
2021-03-25 14:30:00,138.84,140.29,138.84,140.11,7641.0,117.7097,118.9391,117.7097,118.7865,7641.0
2021-03-25 15:00:00,140.11,141.11,139.61,140.99,17859.0,118.7865,119.6343,118.3626,119.5325,17859.0
2021-03-25 15:30:00,140.96,141.54,140.8,140.8,69196.0,119.5071,119.9988,119.3714,119.3714,69196.0
2021-03-26 09:30:00,141.95,143.3,141.1,142.5,31483.0,120.3464,121.491,119.6258,120.8127,31483.0
2021-03-26 10:00:00,142.63,144.36,142.63,144.01,23838.0,120.9229,122.3896,120.9229,122.0929,23838.0
2021-03-26 10:30:00,144.17,144.36,142.63,142.63,30837.0,122.2286,122.3896,120.9229,120.9229,30837.0
2021-03-26 11:00:00,142.64,142.69,141.74,142.44,14777.0,120.9314,120.9738,120.1684,120.7619,14777.0
2021-03-26 11:30:00,142.47,143.14,142.21,143.03,20450.0,120.7873,121.3553,120.5669,121.2621,20450.0
2021-03-26 12:00:00,143.0,143.23,142.76,142.98,11448.0,121.2366,121.4316,121.0332,121.2197,11448.0
2021-03-26 12:30:00,142.98,143.24,142.49,142.49,38024.0,121.2197,121.4401,120.8042,120.8042,38024.0
2021-03-26 13:00:00,142.55,143.0,142.02,142.09,33251.0,120.8551,121.2366,120.4058,120.4651,33251.0
2021-03-26 13:30:00,142.18,142.32,141.3,141.67,15767.0,120.5414,120.6601,119.7954,120.109,15767.0
2021-03-26 14:00:00,141.56,141.7,140.57,141.46,8091.0,120.0158,120.1345,119.1765,119.931,8091.0
2021-03-26 14:30:00,141.49,141.81,141.03,141.71,16669.0,119.9564,120.2277,119.5664,120.143,16669.0
2021-03-26 15:00:00,141.71,141.84,141.22,141.47,16195.0,120.143,120.2532,119.7275,119.9395,16195.0
2021-03-26 15:30:00,141.56,142.61,140.82,142.51,86357.0,120.0158,120.906,119.3884,120.8212,86357.0
2021-03-29 09:30:00,142.47,143.43,142.0,142.82,21718.0,120.7873,121.6012,120.3888,121.084,21718.0
2021-03-29 10:00:00,142.57,142.97,141.2,141.2,11571.0,120.8721,121.2112,119.7106,119.7106,11571.0
2021-03-29 10:30:00,141.36,141.78,140.44,140.95,10682.0,119.8462,120.2023,119.0662,119.4986,10682.0
2021-03-29 11:00:00,140.75,141.31,140.35,140.94,42432.0,119.3291,119.8038,118.9899,119.4901,42432.0
2021-03-29 11:30:00,141.14,141.99,141.07,141.89,19309.0,119.6597,120.3803,119.6004,120.2956,19309.0
2021-03-29 12:00:00,141.94,141.95,140.6,141.3,12330.0,120.338,120.3464,119.2019,119.7954,12330.0
2021-03-29 12:30:00,141.58,141.79,141.12,141.64,5709.0,120.0327,120.2108,119.6427,120.0836,5709.0
2021-03-29 13:00:00,141.53,141.8,141.12,141.28,6005.0,119.9903,120.2193,119.6427,119.7784,6005.0
2021-03-29 13:30:00,141.27,141.74,140.92,141.02,10081.0,119.7699,120.1684,119.4732,119.558,10081.0
2021-03-29 14:00:00,141.15,141.29,140.81,140.83,37600.0,119.6682,119.7869,119.3799,119.3969,37600.0
2021-03-29 14:30:00,140.8,141.83,140.74,141.66,19111.0,119.3714,120.2447,119.3206,120.1006,19111.0
2021-03-29 15:00:00,141.61,142.57,141.5,142.54,30462.0,120.0582,120.8721,119.9649,120.8466,30462.0
2021-03-29 15:30:00,142.52,142.58,140.59,140.62,94758.0,120.8297,120.8805,119.1934,119.2188,94758.0
2021-03-30 09:30:00,141.79,142.95,141.6,142.75,16275.0,120.2108,121.1942,120.0497,121.0247,16275.0
2021-03-30 10:00:00,142.7,143.37,142.52,143.26,10963.0,120.9823,121.5503,120.8297,121.4571,10963.0
2021-03-30 10:30:00,143.26,144.28,143.26,143.76,14044.0,121.4571,122.3218,121.4571,121.881,14044.0
2021-03-30 11:00:00,143.9,144.67,143.76,144.31,12737.0,121.9997,122.6525,121.881,122.3473,12737.0
2021-03-30 11:30:00,144.19,144.66,143.88,143.99,7762.0,122.2455,122.644,121.9827,122.076,7762.0
2021-03-30 12:00:00,144.02,144.5,143.93,144.03,6862.0,122.1014,122.5083,122.0251,122.1099,6862.0
2021-03-30 12:30:00,144.09,144.32,143.71,143.78,8071.0,122.1607,122.3557,121.8386,121.8979,8071.0
2021-03-30 13:00:00,143.79,143.81,143.08,143.15,3307.0,121.9064,121.9234,121.3045,121.3638,3307.0
2021-03-30 13:30:00,143.15,143.15,142.23,142.27,7987.0,121.3638,121.3638,120.5838,120.6177,7987.0
2021-03-30 14:00:00,142.29,143.2,142.2,143.12,18837.0,120.6347,121.4062,120.5584,121.3384,18837.0
2021-03-30 14:30:00,143.18,143.18,142.53,143.02,18895.0,121.3892,121.3892,120.8382,121.2536,18895.0
2021-03-30 15:00:00,143.01,143.61,142.94,143.53,23854.0,121.2451,121.7538,121.1858,121.686,23854.0
2021-03-30 15:30:00,143.53,143.67,142.93,143.55,83649.0,121.686,121.8047,121.1773,121.7029,83649.0
2021-03-31 09:30:00,143.87,146.08,143.49,143.58,30774.0,121.9742,123.8479,121.6521,121.7284,30774.0
2021-03-31 10:00:00,143.29,143.74,142.5,142.73,8587.0,121.4825,121.864,120.8127,121.0077,8587.0
2021-03-31 10:30:00,142.6,142.93,141.21,141.61,15289.0,120.8975,121.1773,119.7191,120.0582,15289.0
2021-03-31 11:00:00,141.62,141.71,140.91,141.17,18668.0,120.0667,120.143,119.4647,119.6851,18668.0
2021-03-31 11:30:00,140.86,140.86,140.07,140.54,11463.0,119.4223,119.4223,118.7525,119.151,11463.0
2021-03-31 12:00:00,140.47,143.1,140.47,142.81,75713.0,119.0917,121.3214,119.0917,121.0755,75713.0
2021-03-31 12:30:00,142.68,143.9,142.53,143.63,39535.0,120.9653,121.9997,120.8382,121.7707,39535.0
2021-03-31 13:00:00,143.68,144.21,143.57,143.97,20393.0,121.8131,122.2625,121.7199,122.059,20393.0
2021-03-31 13:30:00,143.89,144.48,143.5,144.4,26955.0,121.9912,122.4914,121.6605,122.4236,26955.0
2021-03-31 14:00:00,144.41,144.57,143.89,144.55,21257.0,122.432,122.5677,121.9912,122.5507,21257.0
2021-03-31 14:30:00,144.56,145.58,144.56,144.88,13989.0,122.5592,123.424,122.5592,122.8305,13989.0
2021-03-31 15:00:00,144.88,145.05,144.56,144.93,16603.0,122.8305,122.9746,122.5592,122.8729,16603.0
2021-03-31 15:30:00,144.92,145.03,143.63,143.64,109284.0,122.8644,122.9577,121.7707,121.7792,109284.0
2021-04-01 09:30:00,143.82,144.85,142.88,143.2,24522.0,121.9318,122.8051,121.1349,121.4062,24522.0
2021-04-01 10:00:00,143.14,144.21,142.94,143.91,15160.0,121.3553,122.2625,121.1858,122.0081,15160.0
2021-04-01 10:30:00,143.96,145.23,143.78,144.91,21090.0,122.0505,123.1272,121.8979,122.8559,21090.0
2021-04-01 11:00:00,144.9,144.96,143.53,143.75,21511.0,122.8475,122.8983,121.686,121.8725,21511.0
2021-04-01 11:30:00,143.75,144.37,143.5,143.7,17294.0,121.8725,122.3981,121.6605,121.8301,17294.0
2021-04-01 12:00:00,143.66,144.12,143.53,143.58,9033.0,121.7962,122.1862,121.686,121.7284,9033.0
2021-04-01 12:30:00,143.59,143.93,143.48,143.74,6709.0,121.7368,122.0251,121.6436,121.864,6709.0
2021-04-01 13:00:00,143.67,143.9,143.53,143.79,3187.0,121.8047,121.9997,121.686,121.9064,3187.0
2021-04-01 13:30:00,143.88,144.15,143.69,143.74,4386.0,121.9827,122.2116,121.8216,121.864,4386.0
2021-04-01 14:00:00,143.88,144.21,143.76,143.82,8036.0,121.9827,122.2625,121.881,121.9318,8036.0
2021-04-01 14:30:00,143.85,144.79,143.85,144.02,11000.0,121.9573,122.7542,121.9573,122.1014,11000.0
2021-04-01 15:00:00,144.0,144.08,143.41,143.5,20132.0,122.0844,122.1523,121.5842,121.6605,20132.0
2021-04-01 15:30:00,143.59,144.48,143.51,144.47,57726.0,121.7368,122.4914,121.669,122.4829,57726.0
2021-04-05 09:30:00,146.39,147.04,145.0,145.25,20732.0,124.1107,124.6618,122.9322,123.1442,20732.0
2021-04-05 10:00:00,145.45,146.1,144.34,145.78,9988.0,123.3138,123.8648,122.3727,123.5935,9988.0
2021-04-05 10:30:00,146.09,146.29,145.61,145.68,9175.0,123.8564,124.0259,123.4494,123.5088,9175.0
2021-04-05 11:00:00,145.61,146.04,145.22,145.58,15940.0,123.4494,123.814,123.1188,123.424,15940.0
2021-04-05 11:30:00,145.77,145.86,145.3,145.68,4725.0,123.5851,123.6614,123.1866,123.5088,4725.0
2021-04-05 12:00:00,145.55,145.9,145.35,145.78,8394.0,123.3985,123.6953,123.229,123.5935,8394.0
2021-04-05 12:30:00,145.77,145.99,145.45,145.5,6816.0,123.5851,123.7716,123.3138,123.3561,6816.0
2021-04-05 13:00:00,145.28,145.7,145.16,145.7,11840.0,123.1696,123.5257,123.0679,123.5257,11840.0
2021-04-05 13:30:00,145.67,146.34,145.66,146.31,8103.0,123.5003,124.0683,123.4918,124.0429,8103.0
2021-04-05 14:00:00,146.2,146.2,145.56,145.56,7130.0,123.9496,123.9496,123.407,123.407,7130.0
2021-04-05 14:30:00,145.75,145.82,145.43,145.43,7552.0,123.5681,123.6274,123.2968,123.2968,7552.0
2021-04-05 15:00:00,145.34,145.84,145.16,145.78,13877.0,123.2205,123.6444,123.0679,123.5935,13877.0
2021-04-05 15:30:00,145.65,146.09,145.52,145.76,37619.0,123.4833,123.8564,123.3731,123.5766,37619.0
2021-04-06 09:30:00,145.17,147.7,145.01,147.43,48596.0,123.0764,125.2213,122.9407,124.9924,48596.0
2021-04-06 10:00:00,147.61,147.99,147.14,147.39,25562.0,125.145,125.4672,124.7466,124.9585,25562.0
2021-04-06 10:30:00,147.46,147.95,146.26,146.27,43248.0,125.0179,125.4333,124.0005,124.009,43248.0
2021-04-06 11:00:00,146.27,146.27,145.2,145.35,19530.0,124.009,124.009,123.1018,123.229,19530.0
2021-04-06 11:30:00,145.32,146.3,145.27,145.85,11071.0,123.2035,124.0344,123.1612,123.6529,11071.0
2021-04-06 12:00:00,146.0,146.17,145.71,146.05,4659.0,123.7801,123.9242,123.5342,123.8224,4659.0
2021-04-06 12:30:00,146.02,146.41,146.01,146.25,16961.0,123.797,124.1277,123.7885,123.992,16961.0
2021-04-06 13:00:00,146.25,146.5,145.78,145.89,15522.0,123.992,124.204,123.5935,123.6868,15522.0
2021-04-06 13:30:00,145.71,146.22,145.7,146.12,14513.0,123.5342,123.9666,123.5257,123.8818,14513.0
2021-04-06 14:00:00,146.16,146.53,145.84,146.0,12350.0,123.9157,124.2294,123.6444,123.7801,12350.0
2021-04-06 14:30:00,145.88,146.03,145.59,145.69,9695.0,123.6783,123.8055,123.4325,123.5172,9695.0
2021-04-06 15:00:00,145.69,145.72,145.24,145.36,9407.0,123.5172,123.5427,123.1357,123.2375,9407.0
2021-04-06 15:30:00,145.34,145.73,144.88,145.43,84898.0,123.2205,123.5511,122.8305,123.2968,84898.0
2021-04-07 09:30:00,145.23,145.86,143.85,144.3,19488.0,123.1272,123.6614,121.9573,122.3388,19488.0
2021-04-07 10:00:00,144.18,144.67,144.1,144.65,6434.0,122.237,122.6525,122.1692,122.6355,6434.0
2021-04-07 10:30:00,144.78,145.48,144.75,145.39,7043.0,122.7457,123.3392,122.7203,123.2629,7043.0
2021-04-07 11:00:00,145.52,145.64,144.69,145.09,18879.0,123.3731,123.4748,122.6694,123.0085,18879.0
2021-04-07 11:30:00,145.1,145.1,144.15,144.28,3177.0,123.017,123.017,122.2116,122.3218,3177.0
2021-04-07 12:00:00,144.04,144.04,143.11,143.28,16229.0,122.1183,122.1183,121.3299,121.474,16229.0
2021-04-07 12:30:00,143.24,144.06,143.23,143.83,5346.0,121.4401,122.1353,121.4316,121.9403,5346.0
2021-04-07 13:00:00,143.92,144.03,143.4,143.41,7282.0,122.0166,122.1099,121.5758,121.5842,7282.0
2021-04-07 13:30:00,143.48,143.81,143.33,143.45,4021.0,121.6436,121.9234,121.5164,121.6181,4021.0
2021-04-07 14:00:00,143.45,144.2,143.39,143.85,5635.0,121.6181,122.254,121.5673,121.9573,5635.0
2021-04-07 14:30:00,143.85,143.92,143.53,143.66,12118.0,121.9573,122.0166,121.686,121.7962,12118.0
2021-04-07 15:00:00,143.64,144.2,143.38,143.49,9886.0,121.7792,122.254,121.5588,121.6521,9886.0
2021-04-07 15:30:00,143.61,144.32,143.59,143.95,82444.0,121.7538,122.3557,121.7368,122.042,82444.0
2021-04-08 09:30:00,143.63,144.32,142.01,142.38,24869.0,121.7707,122.3557,120.3973,120.711,24869.0
2021-04-08 10:00:00,142.36,142.64,142.23,142.63,36530.0,120.694,120.9314,120.5838,120.9229,36530.0
2021-04-08 10:30:00,142.76,143.99,142.64,143.13,15121.0,121.0332,122.076,120.9314,121.3468,15121.0
2021-04-08 11:00:00,143.34,143.98,143.24,143.29,6103.0,121.5249,122.0675,121.4401,121.4825,6103.0
2021-04-08 11:30:00,143.33,144.29,143.16,144.0,7159.0,121.5164,122.3303,121.3723,122.0844,7159.0
2021-04-08 12:00:00,144.06,144.58,143.97,144.58,6704.0,122.1353,122.5762,122.059,122.5762,6704.0
2021-04-08 12:30:00,144.59,144.79,144.05,144.27,17900.0,122.5846,122.7542,122.1268,122.3133,17900.0
2021-04-08 13:00:00,144.33,144.65,144.12,144.46,14994.0,122.3642,122.6355,122.1862,122.4744,14994.0
2021-04-08 13:30:00,144.47,144.65,144.14,144.59,12804.0,122.4829,122.6355,122.2031,122.5846,12804.0
2021-04-08 14:00:00,144.5,144.99,144.49,144.65,7557.0,122.5083,122.9238,122.4999,122.6355,7557.0
2021-04-08 14:30:00,144.66,145.25,144.65,145.21,12415.0,122.644,123.1442,122.6355,123.1103,12415.0
2021-04-08 15:00:00,145.22,145.26,144.75,144.9,25436.0,123.1188,123.1527,122.7203,122.8475,25436.0
2021-04-08 15:30:00,144.89,145.48,144.77,145.45,105302.0,122.839,123.3392,122.7372,123.3138,105302.0
2021-04-09 09:30:00,146.16,146.23,144.95,145.74,14550.0,123.9157,123.975,122.8899,123.5596,14550.0
2021-04-09 10:00:00,145.27,145.8,144.83,145.8,11993.0,123.1612,123.6105,122.7881,123.6105,11993.0
2021-04-09 10:30:00,145.59,145.59,144.97,145.43,19606.0,123.4325,123.4325,122.9068,123.2968,19606.0
2021-04-09 11:00:00,145.55,146.06,145.55,146.0,16993.0,123.3985,123.8309,123.3985,123.7801,16993.0
2021-04-09 11:30:00,146.03,146.11,145.76,145.87,7374.0,123.8055,123.8733,123.5766,123.6698,7374.0
2021-04-09 12:00:00,145.92,146.12,145.8,145.98,10063.0,123.7122,123.8818,123.6105,123.7631,10063.0
2021-04-09 12:30:00,146.06,146.73,146.06,146.67,15900.0,123.8309,124.399,123.8309,124.3481,15900.0
2021-04-09 13:00:00,146.76,146.76,146.38,146.63,43467.0,124.4244,124.4244,124.1022,124.3142,43467.0
2021-04-09 13:30:00,146.6,146.97,146.52,146.9,6613.0,124.2887,124.6024,124.2209,124.5431,6613.0
2021-04-09 14:00:00,146.84,147.09,146.79,146.79,5290.0,124.4922,124.7042,124.4498,124.4498,5290.0
2021-04-09 14:30:00,146.78,146.98,146.64,146.94,11630.0,124.4413,124.6109,124.3227,124.577,11630.0
2021-04-09 15:00:00,146.91,146.91,146.37,146.64,45765.0,124.5516,124.5516,124.0937,124.3227,45765.0
2021-04-09 15:30:00,146.68,147.54,146.66,147.25,78077.0,124.3566,125.0857,124.3396,124.8398,78077.0
2021-04-12 09:30:00,147.84,148.49,146.44,146.91,19580.0,125.34,125.8911,124.1531,124.5516,19580.0
2021-04-12 10:00:00,146.91,148.13,146.9,147.98,15918.0,124.5516,125.5859,124.5431,125.4587,15918.0
2021-04-12 10:30:00,147.99,148.2,147.51,148.03,21321.0,125.4672,125.6452,125.0602,125.5011,21321.0
2021-04-12 11:00:00,148.08,148.39,147.57,148.33,27967.0,125.5435,125.8063,125.1111,125.7554,27967.0
2021-04-12 11:30:00,148.33,148.8,148.2,148.57,29164.0,125.7554,126.1539,125.6452,125.9589,29164.0
2021-04-12 12:00:00,148.48,148.81,148.4,148.77,7812.0,125.8826,126.1624,125.8148,126.1285,7812.0
2021-04-12 12:30:00,148.81,149.17,148.47,148.74,41926.0,126.1624,126.4676,125.8741,126.103,41926.0
2021-04-12 13:00:00,148.8,148.9,148.14,148.14,4551.0,126.1539,126.2387,125.5944,125.5944,4551.0
2021-04-12 13:30:00,148.33,148.57,147.78,148.13,19668.0,125.7554,125.9589,125.2892,125.5859,19668.0
2021-04-12 14:00:00,147.97,148.33,147.97,148.33,5923.0,125.4502,125.7554,125.4502,125.7554,5923.0
2021-04-12 14:30:00,148.41,148.41,148.11,148.26,3644.0,125.8233,125.8233,125.5689,125.6961,3644.0
2021-04-12 15:00:00,148.22,148.99,148.11,148.87,13336.0,125.6622,126.315,125.5689,126.2133,13336.0
2021-04-12 15:30:00,148.9,149.04,148.5,148.95,55007.0,126.2387,126.3574,125.8996,126.2811,55007.0
2021-04-13 09:30:00,150.59,151.05,147.51,147.98,55859.0,127.6715,128.0615,125.0602,125.4587,55859.0
2021-04-13 10:00:00,147.86,148.23,147.34,147.92,31459.0,125.357,125.6707,124.9161,125.4078,31459.0
2021-04-13 10:30:00,147.79,148.54,147.7,148.39,13884.0,125.2976,125.9335,125.2213,125.8063,13884.0
2021-04-13 11:00:00,148.55,148.81,148.24,148.31,15391.0,125.942,126.1624,125.6791,125.7385,15391.0
2021-04-13 11:30:00,148.25,148.93,148.23,148.6,33172.0,125.6876,126.2641,125.6707,125.9844,33172.0
2021-04-13 12:00:00,148.63,148.79,148.5,148.5,13069.0,126.0098,126.1454,125.8996,125.8996,13069.0
2021-04-13 12:30:00,148.5,148.61,148.18,148.42,16294.0,125.8996,125.9928,125.6283,125.8317,16294.0
2021-04-13 13:00:00,148.32,148.5,148.22,148.49,10183.0,125.747,125.8996,125.6622,125.8911,10183.0
2021-04-13 13:30:00,148.47,148.85,148.45,148.69,6300.0,125.8741,126.1963,125.8572,126.0607,6300.0
2021-04-13 14:00:00,148.82,149.4,148.82,149.35,9622.0,126.1709,126.6626,126.1709,126.6202,9622.0
2021-04-13 14:30:00,149.3,149.37,148.94,149.27,9113.0,126.5778,126.6372,126.2726,126.5524,9113.0
2021-04-13 15:00:00,149.49,150.12,149.39,149.47,24513.0,126.7389,127.273,126.6541,126.7219,24513.0
2021-04-13 15:30:00,149.53,149.53,148.42,148.5,47240.0,126.7728,126.7728,125.8317,125.8996,47240.0
2021-04-14 09:30:00,148.18,151.0,148.18,150.6,34006.0,125.6283,128.0191,125.6283,127.68,34006.0
2021-04-14 10:00:00,150.21,151.38,149.9,150.26,28334.0,127.3493,128.3413,127.0865,127.3917,28334.0
2021-04-14 10:30:00,150.48,150.81,150.01,150.77,5922.0,127.5782,127.858,127.1798,127.8241,5922.0
2021-04-14 11:00:00,150.71,151.06,150.2,150.66,9334.0,127.7732,128.07,127.3408,127.7308,9334.0
2021-04-14 11:30:00,150.72,150.8,150.2,150.46,11612.0,127.7817,127.8495,127.3408,127.5613,11612.0
2021-04-14 12:00:00,150.42,150.65,150.33,150.57,10118.0,127.5274,127.7224,127.4511,127.6545,10118.0
2021-04-14 12:30:00,150.58,151.02,150.51,150.65,11175.0,127.663,128.0361,127.6037,127.7224,11175.0
2021-04-14 13:00:00,150.55,151.42,150.46,151.18,16574.0,127.6376,128.3752,127.5613,128.1717,16574.0
2021-04-14 13:30:00,151.24,151.69,151.07,151.17,25342.0,128.2226,128.6041,128.0784,128.1632,25342.0
2021-04-14 14:00:00,151.19,151.39,150.8,151.17,22918.0,128.1802,128.3497,127.8495,128.1632,22918.0
2021-04-14 14:30:00,151.27,151.57,150.5,150.97,35188.0,128.248,128.5023,127.5952,127.9937,35188.0
2021-04-14 15:00:00,150.97,151.46,150.76,151.42,30789.0,127.9937,128.4091,127.8156,128.3752,30789.0
2021-04-14 15:30:00,151.44,151.52,150.42,150.76,87225.0,128.3921,128.46,127.5274,127.8156,87225.0
2021-04-15 09:30:00,151.06,152.07,148.74,149.67,25764.0,128.07,128.9263,126.103,126.8915,25764.0
2021-04-15 10:00:00,149.67,150.1,149.07,149.7,20337.0,126.8915,127.2561,126.3828,126.9169,20337.0
2021-04-15 10:30:00,149.85,150.7,149.76,150.63,10568.0,127.0441,127.7648,126.9678,127.7054,10568.0
2021-04-15 11:00:00,150.72,150.72,150.1,150.23,12671.0,127.7817,127.7817,127.2561,127.3663,12671.0
2021-04-15 11:30:00,150.14,151.63,150.14,151.63,8958.0,127.29,128.5532,127.29,128.5532,8958.0
2021-04-15 12:00:00,151.35,151.4,151.11,151.22,10405.0,128.3158,128.3582,128.1124,128.2056,10405.0
2021-04-15 12:30:00,151.28,151.31,150.6,150.61,8757.0,128.2565,128.2819,127.68,127.6885,8757.0
2021-04-15 13:00:00,150.65,150.65,150.01,150.18,11895.0,127.7224,127.7224,127.1798,127.3239,11895.0
2021-04-15 13:30:00,150.08,150.49,150.08,150.45,8698.0,127.2391,127.5867,127.2391,127.5528,8698.0
2021-04-15 14:00:00,150.5,150.77,150.17,150.7,7600.0,127.5952,127.8241,127.3154,127.7648,7600.0
2021-04-15 14:30:00,150.84,150.91,150.67,150.75,11473.0,127.8834,127.9428,127.7393,127.8071,11473.0
2021-04-15 15:00:00,150.8,151.05,149.96,149.96,15457.0,127.8495,128.0615,127.1374,127.1374,15457.0
2021-04-15 15:30:00,150.08,151.13,150.04,151.08,63518.0,127.2391,128.1293,127.2052,128.0869,63518.0
2021-04-16 09:30:00,153.27,153.82,151.47,151.78,24861.0,129.9436,130.4099,128.4176,128.6804,24861.0
2021-04-16 10:00:00,151.43,152.15,151.37,151.87,13721.0,128.3837,128.9941,128.3328,128.7567,13721.0
2021-04-16 10:30:00,151.88,153.23,151.87,151.87,15955.0,128.7652,129.9097,128.7567,128.7567,15955.0
2021-04-16 11:00:00,151.95,152.45,151.84,152.02,8955.0,128.8245,129.2484,128.7313,128.8839,8955.0
2021-04-16 11:30:00,151.99,152.62,151.98,152.28,9073.0,128.8584,129.3925,128.8499,129.1043,9073.0
2021-04-16 12:00:00,152.3,152.6,151.59,151.59,6262.0,129.1212,129.3756,128.5193,128.5193,6262.0
2021-04-16 12:30:00,151.55,151.91,151.49,151.73,5975.0,128.4854,128.7906,128.4345,128.638,5975.0
2021-04-16 13:00:00,151.66,151.86,151.41,151.67,7012.0,128.5786,128.7482,128.3667,128.5871,7012.0
2021-04-16 13:30:00,151.55,151.94,151.55,151.84,3801.0,128.4854,128.816,128.4854,128.7313,3801.0
2021-04-16 14:00:00,151.77,152.32,151.74,152.32,6402.0,128.6719,129.1382,128.6465,129.1382,6402.0
2021-04-16 14:30:00,152.35,152.87,152.09,152.67,13243.0,129.1636,129.6045,128.9432,129.4349,13243.0
2021-04-16 15:00:00,152.62,153.12,152.62,152.84,13274.0,129.3925,129.8165,129.3925,129.5791,13274.0
2021-04-16 15:30:00,152.91,153.05,151.73,151.84,116466.0,129.6384,129.7571,128.638,128.7313,116466.0
2021-04-19 09:30:00,152.03,152.88,150.37,151.57,25487.0,128.8923,129.613,127.485,128.5023,25487.0
2021-04-19 10:00:00,151.19,151.26,150.27,151.15,13361.0,128.1802,128.2395,127.4002,128.1463,13361.0
2021-04-19 10:30:00,151.17,151.25,150.15,150.84,26274.0,128.1632,128.231,127.2985,127.8834,26274.0
2021-04-19 11:00:00,150.74,151.14,150.62,150.92,15337.0,127.7987,128.1378,127.6969,127.9513,15337.0
2021-04-19 11:30:00,150.9,151.63,150.9,151.63,7691.0,127.9343,128.5532,127.9343,128.5532,7691.0
2021-04-19 12:00:00,151.53,152.12,151.45,151.66,7648.0,128.4684,128.9686,128.4006,128.5786,7648.0
2021-04-19 12:30:00,151.84,151.85,151.14,151.31,7511.0,128.7313,128.7397,128.1378,128.2819,7511.0
2021-04-19 13:00:00,151.36,151.67,151.04,151.04,6514.0,128.3243,128.5871,128.053,128.053,6514.0
2021-04-19 13:30:00,150.99,151.46,150.9,151.39,13277.0,128.0106,128.4091,127.9343,128.3497,13277.0
2021-04-19 14:00:00,151.2,151.46,150.9,151.38,6164.0,128.1887,128.4091,127.9343,128.3413,6164.0
2021-04-19 14:30:00,151.29,151.4,151.1,151.31,6971.0,128.265,128.3582,128.1039,128.2819,6971.0
2021-04-19 15:00:00,151.22,151.53,151.05,151.48,19978.0,128.2056,128.4684,128.0615,128.426,19978.0
2021-04-19 15:30:00,151.45,151.85,151.1,151.72,53300.0,128.4006,128.7397,128.1039,128.6295,53300.0
2021-04-20 09:30:00,150.66,150.85,148.88,149.14,26793.0,127.7308,127.8919,126.2217,126.4422,26793.0
2021-04-20 10:00:00,149.18,149.18,148.44,148.79,15094.0,126.4761,126.4761,125.8487,126.1454,15094.0
2021-04-20 10:30:00,148.52,148.52,146.07,146.25,65355.0,125.9165,125.9165,123.8394,123.992,65355.0
2021-04-20 11:00:00,146.25,146.46,144.68,145.12,32139.0,123.992,124.17,122.6609,123.034,32139.0
2021-04-20 11:30:00,145.12,145.3,144.55,145.3,21083.0,123.034,123.1866,122.5507,123.1866,21083.0
2021-04-20 12:00:00,145.33,145.76,144.84,145.52,18177.0,123.212,123.5766,122.7966,123.3731,18177.0
2021-04-20 12:30:00,145.49,145.53,143.84,144.21,17153.0,123.3477,123.3816,121.9488,122.2625,17153.0
2021-04-20 13:00:00,144.23,144.54,143.88,144.02,17578.0,122.2794,122.5423,121.9827,122.1014,17578.0
2021-04-20 13:30:00,143.88,143.95,143.28,143.57,18212.0,121.9827,122.042,121.474,121.7199,18212.0
2021-04-20 14:00:00,143.57,143.95,143.24,143.55,19419.0,121.7199,122.042,121.4401,121.7029,19419.0
2021-04-20 14:30:00,143.5,143.88,143.42,143.61,17927.0,121.6605,121.9827,121.5927,121.7538,17927.0
2021-04-20 15:00:00,143.59,143.95,143.53,143.61,24663.0,121.7368,122.042,121.686,121.7538,24663.0
2021-04-20 15:30:00,143.7,145.69,143.68,145.13,134981.0,121.8301,123.5172,121.8131,123.0425,134981.0
2021-04-21 09:30:00,145.53,147.36,144.37,146.81,43381.0,123.3816,124.9331,122.3981,124.4668,43381.0
2021-04-21 10:00:00,146.84,147.7,146.66,147.27,25733.0,124.4922,125.2213,124.3396,124.8568,25733.0
2021-04-21 10:30:00,147.27,147.9,146.97,147.08,20092.0,124.8568,125.3909,124.6024,124.6957,20092.0
2021-04-21 11:00:00,147.08,147.22,145.77,145.92,26036.0,124.6957,124.8144,123.5851,123.7122,26036.0
2021-04-21 11:30:00,146.07,146.4,145.57,146.24,10622.0,123.8394,124.1192,123.4155,123.9835,10622.0
2021-04-21 12:00:00,146.28,146.45,146.05,146.33,25135.0,124.0174,124.1616,123.8224,124.0598,25135.0
2021-04-21 12:30:00,146.34,146.67,146.09,146.26,24545.0,124.0683,124.3481,123.8564,124.0005,24545.0
2021-04-21 13:00:00,146.29,146.58,146.12,146.53,10184.0,124.0259,124.2718,123.8818,124.2294,10184.0
2021-04-21 13:30:00,146.55,147.04,146.54,146.93,11310.0,124.2463,124.6618,124.2379,124.5685,11310.0
2021-04-21 14:00:00,146.92,148.05,146.92,148.0,27661.0,124.56,125.5181,124.56,125.4757,27661.0
2021-04-21 14:30:00,147.96,148.36,147.93,147.99,10796.0,125.4418,125.7809,125.4163,125.4672,10796.0
2021-04-21 15:00:00,148.05,148.65,148.05,148.19,18604.0,125.5181,126.0267,125.5181,125.6368,18604.0
2021-04-21 15:30:00,148.25,148.73,147.86,148.11,82805.0,125.6876,126.0946,125.357,125.5689,82805.0
2021-04-22 09:30:00,148.53,149.99,148.52,149.22,26044.0,125.925,127.1628,125.9165,126.51,26044.0
2021-04-22 10:00:00,149.31,150.0,148.71,148.93,24613.0,126.5863,127.1713,126.0776,126.2641,24613.0
2021-04-22 10:30:00,148.82,150.34,148.66,149.86,42427.0,126.1709,127.4595,126.0352,127.0526,42427.0
2021-04-22 11:00:00,150.01,150.54,150.01,150.03,21927.0,127.1798,127.6291,127.1798,127.1967,21927.0
2021-04-22 11:30:00,150.32,150.61,150.21,150.58,9460.0,127.4426,127.6885,127.3493,127.663,9460.0
2021-04-22 12:00:00,150.58,150.82,150.18,150.48,12120.0,127.663,127.8665,127.3239,127.5782,12120.0
2021-04-22 12:30:00,150.45,150.62,150.13,150.2,19179.0,127.5528,127.6969,127.2815,127.3408,19179.0
2021-04-22 13:00:00,150.3,150.3,148.75,150.25,36514.0,127.4256,127.4256,126.1115,127.3832,36514.0
2021-04-22 13:30:00,150.19,150.2,148.17,148.4,28908.0,127.3324,127.3408,125.6198,125.8148,28908.0
2021-04-22 14:00:00,148.29,148.89,148.03,148.78,6477.0,125.7215,126.2302,125.5011,126.137,6477.0
2021-04-22 14:30:00,148.72,149.25,148.55,149.24,10633.0,126.0861,126.5354,125.942,126.527,10633.0
2021-04-22 15:00:00,149.22,149.42,148.06,148.53,14557.0,126.51,126.6796,125.5265,125.925,14557.0
2021-04-22 15:30:00,148.5,148.98,148.04,148.12,44997.0,125.8996,126.3065,125.5096,125.5774,44997.0
2021-04-23 09:30:00,150.22,152.49,149.75,152.09,61459.0,127.3578,129.2823,126.9593,128.9432,61459.0
2021-04-23 10:00:00,152.09,153.12,151.71,153.03,29977.0,128.9432,129.8165,128.621,129.7401,29977.0
2021-04-23 10:30:00,153.15,153.16,152.08,152.48,50650.0,129.8419,129.8504,128.9347,129.2739,50650.0
2021-04-23 11:00:00,152.48,152.91,152.21,152.44,23820.0,129.2739,129.6384,129.0449,129.2399,23820.0
2021-04-23 11:30:00,152.47,153.07,152.24,152.86,38680.0,129.2654,129.7741,129.0704,129.596,38680.0
2021-04-23 12:00:00,152.75,154.03,152.7,153.73,42448.0,129.5028,130.588,129.4604,130.3336,42448.0
2021-04-23 12:30:00,153.78,154.63,153.78,154.57,10163.0,130.376,131.0966,130.376,131.0458,10163.0
2021-04-23 13:00:00,154.6,155.68,154.48,155.64,31184.0,131.0712,131.9868,130.9695,131.9529,31184.0
2021-04-23 13:30:00,155.65,155.95,155.22,155.47,32911.0,131.9614,132.2157,131.5968,131.8088,32911.0
2021-04-23 14:00:00,155.44,155.64,155.14,155.43,27126.0,131.7834,131.9529,131.529,131.7749,27126.0
2021-04-23 14:30:00,155.42,155.69,155.22,155.25,32388.0,131.7664,131.9953,131.5968,131.6223,32388.0
2021-04-23 15:00:00,155.27,155.32,155.02,155.07,17044.0,131.6392,131.6816,131.4273,131.4697,17044.0
2021-04-23 15:30:00,155.03,155.03,153.72,153.72,97806.0,131.4358,131.4358,130.3251,130.3251,97806.0
2021-04-26 09:30:00,154.01,156.99,154.01,156.07,42359.0,130.571,133.0975,130.571,132.3175,42359.0
2021-04-26 10:00:00,156.13,156.58,155.08,155.25,65487.0,132.3684,132.7499,131.4782,131.6223,65487.0
2021-04-26 10:30:00,155.25,155.89,155.09,155.89,29857.0,131.6223,132.1649,131.4866,132.1649,29857.0
2021-04-26 11:00:00,155.92,157.11,155.89,156.06,38887.0,132.1903,133.1992,132.1649,132.309,38887.0
2021-04-26 11:30:00,156.15,156.16,155.38,156.03,25429.0,132.3853,132.3938,131.7325,132.2836,25429.0
2021-04-26 12:00:00,155.97,156.22,155.75,156.07,19269.0,132.2327,132.4447,132.0462,132.3175,19269.0
2021-04-26 12:30:00,155.95,156.34,155.75,156.02,37398.0,132.2157,132.5464,132.0462,132.2751,37398.0
2021-04-26 13:00:00,156.03,156.12,155.72,155.92,31135.0,132.2836,132.3599,132.0208,132.1903,31135.0
2021-04-26 13:30:00,156.05,156.2,155.88,156.14,21560.0,132.3005,132.4277,132.1564,132.3768,21560.0
2021-04-26 14:00:00,156.19,156.86,156.18,156.81,19385.0,132.4192,132.9873,132.4107,132.9449,19385.0
2021-04-26 14:30:00,156.81,156.96,156.43,156.78,30326.0,132.9449,133.072,132.6227,132.9194,30326.0
2021-04-26 15:00:00,156.81,156.99,156.42,156.43,34148.0,132.9449,133.0975,132.6142,132.6227,34148.0
2021-04-26 15:30:00,156.47,156.76,155.68,156.0,164701.0,132.6566,132.9025,131.9868,132.2581,164701.0
2021-04-27 09:30:00,156.16,156.67,154.18,155.53,48270.0,132.3938,132.8262,130.7151,131.8597,48270.0
2021-04-27 10:00:00,155.5,155.83,154.57,155.83,18245.0,131.8342,132.114,131.0458,132.114,18245.0
2021-04-27 10:30:00,155.76,155.92,155.14,155.23,14956.0,132.0547,132.1903,131.529,131.6053,14956.0
2021-04-27 11:00:00,155.23,155.88,154.95,155.56,13839.0,131.6053,132.1564,131.3679,131.8851,13839.0
2021-04-27 11:30:00,155.56,155.92,155.27,155.92,10408.0,131.8851,132.1903,131.6392,132.1903,10408.0
2021-04-27 12:00:00,155.97,156.18,155.43,155.96,12797.0,132.2327,132.4107,131.7749,132.2242,12797.0
2021-04-27 12:30:00,155.96,155.96,154.84,154.97,7456.0,132.2242,132.2242,131.2747,131.3849,7456.0
2021-04-27 13:00:00,154.97,155.45,154.84,155.31,7606.0,131.3849,131.7918,131.2747,131.6732,7606.0
2021-04-27 13:30:00,155.37,155.8,155.37,155.71,6446.0,131.724,132.0886,131.724,132.0123,6446.0
2021-04-27 14:00:00,155.71,156.18,155.63,156.07,13082.0,132.0123,132.4107,131.9444,132.3175,13082.0
2021-04-27 14:30:00,155.95,156.57,155.95,156.26,22607.0,132.2157,132.7414,132.2157,132.4786,22607.0
2021-04-27 15:00:00,156.13,156.62,156.12,156.44,8899.0,132.3684,132.7838,132.3599,132.6312,8899.0
2021-04-27 15:30:00,156.44,157.12,156.37,156.63,63531.0,132.6312,133.2077,132.5718,132.7923,63531.0
2021-04-28 09:30:00,157.27,158.09,156.41,156.6,34049.0,133.3349,134.0301,132.6057,132.7668,34049.0
2021-04-28 10:00:00,156.71,157.74,156.48,157.31,19189.0,132.8601,133.7333,132.6651,133.3688,19189.0
2021-04-28 10:30:00,157.28,158.62,157.28,158.15,16598.0,133.3433,134.4794,133.3433,134.0809,16598.0
2021-04-28 11:00:00,158.18,158.3,157.33,157.59,21912.0,134.1064,134.2081,133.3857,133.6062,21912.0
2021-04-28 11:30:00,157.64,157.88,157.32,157.39,15264.0,133.6485,133.852,133.3772,133.4366,15264.0
2021-04-28 12:00:00,157.36,157.73,157.23,157.72,14759.0,133.4112,133.7248,133.3009,133.7164,14759.0
2021-04-28 12:30:00,157.86,157.86,156.86,156.86,9530.0,133.8351,133.8351,132.9873,132.9873,9530.0
2021-04-28 13:00:00,156.84,157.35,156.22,157.25,77129.0,132.9703,133.4027,132.4447,133.3179,77129.0
2021-04-28 13:30:00,157.25,157.85,156.49,156.76,30826.0,133.3179,133.8266,132.6736,132.9025,30826.0
2021-04-28 14:00:00,156.72,157.24,156.63,156.69,30730.0,132.8686,133.3094,132.7923,132.8431,30730.0
2021-04-28 14:30:00,156.71,157.08,156.17,156.17,33089.0,132.8601,133.1738,132.4023,132.4023,33089.0
2021-04-28 15:00:00,156.2,156.36,155.32,155.32,58096.0,132.4277,132.5634,131.6816,131.6816,58096.0
2021-04-28 15:30:00,155.32,156.51,155.06,156.31,90273.0,131.6816,132.6905,131.4612,132.521,90273.0
2021-04-29 09:30:00,154.13,155.56,151.01,152.0,118023.0,130.6727,131.8851,128.0276,128.8669,118023.0
2021-04-29 10:00:00,152.0,152.29,148.73,148.81,102594.0,128.8669,129.1128,126.0946,126.1624,102594.0
2021-04-29 10:30:00,148.89,149.1,146.52,147.75,74192.0,126.2302,126.4083,124.2209,125.2637,74192.0
2021-04-29 11:00:00,147.65,150.49,147.65,148.93,57154.0,125.1789,127.5867,125.1789,126.2641,57154.0
2021-04-29 11:30:00,148.82,148.92,147.6,147.76,26477.0,126.1709,126.2557,125.1365,125.2722,26477.0
2021-04-29 12:00:00,147.73,147.92,145.89,146.22,31884.0,125.2468,125.4078,123.6868,123.9666,31884.0
2021-04-29 12:30:00,146.43,147.77,146.25,147.24,18896.0,124.1446,125.2807,123.992,124.8313,18896.0
2021-04-29 13:00:00,147.19,147.72,147.04,147.46,15264.0,124.7889,125.2383,124.6618,125.0179,15264.0
2021-04-29 13:30:00,147.33,148.17,147.01,147.91,27462.0,124.9076,125.6198,124.6363,125.3994,27462.0
2021-04-29 14:00:00,147.8,147.96,147.55,147.59,22996.0,125.3061,125.4418,125.0942,125.1281,22996.0
2021-04-29 14:30:00,147.59,147.72,147.12,147.59,48631.0,125.1281,125.2383,124.7296,125.1281,48631.0
2021-04-29 15:00:00,147.59,148.22,147.47,147.72,74469.0,125.1281,125.6622,125.0263,125.2383,74469.0
2021-04-29 15:30:00,147.73,148.62,147.34,147.94,208843.0,125.2468,126.0013,124.9161,125.4248,208843.0
2021-04-30 09:30:00,147.01,147.55,145.06,146.37,121027.0,124.6363,125.0942,122.9831,124.0937,121027.0
2021-04-30 10:00:00,146.37,148.07,146.16,147.7,66775.0,124.0937,125.535,123.9157,125.2213,66775.0
2021-04-30 10:30:00,147.65,147.95,147.01,147.19,26220.0,125.1789,125.4333,124.6363,124.7889,26220.0
2021-04-30 11:00:00,147.11,147.64,145.92,147.59,42599.0,124.7211,125.1705,123.7122,125.1281,42599.0
2021-04-30 11:30:00,147.43,147.61,146.63,146.96,32408.0,124.9924,125.145,124.3142,124.5939,32408.0
2021-04-30 12:00:00,146.9,147.04,146.57,146.78,14210.0,124.5431,124.6618,124.2633,124.4413,14210.0
2021-04-30 12:30:00,146.71,147.03,146.66,146.78,30092.0,124.382,124.6533,124.3396,124.4413,30092.0
2021-04-30 13:00:00,146.74,146.84,146.46,146.77,16724.0,124.4074,124.4922,124.17,124.4329,16724.0
2021-04-30 13:30:00,146.83,146.96,145.94,145.95,22180.0,124.4837,124.5939,123.7292,123.7377,22180.0
2021-04-30 14:00:00,145.97,146.09,145.56,145.65,41977.0,123.7546,123.8564,123.407,123.4833,41977.0
2021-04-30 14:30:00,145.68,146.29,145.51,146.06,40703.0,123.5088,124.0259,123.3646,123.8309,40703.0
2021-04-30 15:00:00,146.07,146.1,145.32,145.6,43467.0,123.8394,123.8648,123.2035,123.4409,43467.0
2021-04-30 15:30:00,145.63,146.56,145.57,145.92,165986.0,123.4664,124.2548,123.4155,123.7122,165986.0
2021-05-03 09:30:00,149.49,151.4,148.68,151.25,78061.0,126.7389,128.3582,126.0522,128.231,78061.0
2021-05-03 10:00:00,151.2,151.3,148.84,149.16,45439.0,128.1887,128.2734,126.1878,126.4591,45439.0
2021-05-03 10:30:00,149.13,150.4,148.98,149.8,30993.0,126.4337,127.5104,126.3065,127.0017,30993.0
2021-05-03 11:00:00,149.84,151.0,149.69,149.92,42895.0,127.0356,128.0191,126.9085,127.1035,42895.0
2021-05-03 11:30:00,149.96,150.36,149.66,149.68,13800.0,127.1374,127.4765,126.883,126.9,13800.0
2021-05-03 12:00:00,149.7,150.22,149.63,149.98,14102.0,126.9169,127.3578,126.8576,127.1543,14102.0
2021-05-03 12:30:00,150.02,150.05,149.52,149.72,16890.0,127.1882,127.2137,126.7643,126.9339,16890.0
2021-05-03 13:00:00,149.75,150.23,149.34,150.22,27152.0,126.9593,127.3663,126.6117,127.3578,27152.0
2021-05-03 13:30:00,150.34,150.89,150.03,150.23,17332.0,127.4595,127.9258,127.1967,127.3663,17332.0
2021-05-03 14:00:00,150.23,151.16,150.17,150.97,18371.0,127.3663,128.1547,127.3154,127.9937,18371.0
2021-05-03 14:30:00,151.01,151.54,150.89,151.41,21159.0,128.0276,128.4769,127.9258,128.3667,21159.0
2021-05-03 15:00:00,151.35,151.58,150.56,150.63,32749.0,128.3158,128.5108,127.6461,127.7054,32749.0
2021-05-03 15:30:00,150.63,150.68,150.19,150.52,120110.0,127.7054,127.7478,127.3324,127.6121,120110.0
2021-05-04 09:30:00,149.02,149.81,147.52,147.72,70754.0,126.3404,127.0102,125.0687,125.2383,70754.0
2021-05-04 10:00:00,147.61,148.98,146.81,148.73,71163.0,125.145,126.3065,124.4668,126.0946,71163.0
2021-05-04 10:30:00,148.86,148.94,147.5,147.86,38963.0,126.2048,126.2726,125.0518,125.357,38963.0
2021-05-04 11:00:00,147.76,148.13,146.91,147.92,25155.0,125.2722,125.5859,124.5516,125.4078,25155.0
2021-05-04 11:30:00,148.02,148.75,147.96,148.67,18758.0,125.4926,126.1115,125.4418,126.0437,18758.0
2021-05-04 12:00:00,148.67,150.88,148.66,150.62,32195.0,126.0437,127.9174,126.0352,127.6969,32195.0
2021-05-04 12:30:00,150.72,151.61,150.66,151.6,21223.0,127.7817,128.5363,127.7308,128.5278,21223.0
2021-05-04 13:00:00,151.4,152.07,151.2,151.93,21823.0,128.3582,128.9263,128.1887,128.8076,21823.0
2021-05-04 13:30:00,151.82,152.85,151.78,152.6,30564.0,128.7143,129.5875,128.6804,129.3756,30564.0
2021-05-04 14:00:00,152.64,152.97,152.25,152.61,15647.0,129.4095,129.6893,129.0789,129.3841,15647.0
2021-05-04 14:30:00,152.64,152.87,152.42,152.59,15362.0,129.4095,129.6045,129.223,129.3671,15362.0
2021-05-04 15:00:00,152.55,152.76,152.21,152.63,24719.0,129.3332,129.5112,129.0449,129.401,24719.0
2021-05-04 15:30:00,152.58,152.83,152.34,152.55,90381.0,129.3586,129.5706,129.1552,129.3332,90381.0
2021-05-05 09:30:00,153.81,153.81,151.66,151.93,40410.0,130.4014,130.4014,128.5786,128.8076,40410.0
2021-05-05 10:00:00,151.67,151.9,149.34,149.72,27667.0,128.5871,128.7821,126.6117,126.9339,27667.0
2021-05-05 10:30:00,149.74,150.62,149.04,150.62,24849.0,126.9509,127.6969,126.3574,127.6969,24849.0
2021-05-05 11:00:00,150.77,151.53,150.72,151.04,24634.0,127.8241,128.4684,127.7817,128.053,24634.0
2021-05-05 11:30:00,151.2,153.07,151.1,152.9,50801.0,128.1887,129.7741,128.1039,129.6299,50801.0
2021-05-05 12:00:00,152.89,152.92,152.39,152.88,16605.0,129.6215,129.6469,129.1976,129.613,16605.0
2021-05-05 12:30:00,152.86,152.89,151.98,151.98,12066.0,129.596,129.6215,128.8499,128.8499,12066.0
2021-05-05 13:00:00,152.11,152.49,151.75,151.76,13604.0,128.9602,129.2823,128.655,128.6634,13604.0
2021-05-05 13:30:00,151.86,152.23,151.64,152.03,21614.0,128.7482,129.0619,128.5617,128.8923,21614.0
2021-05-05 14:00:00,152.06,152.25,151.78,151.85,25398.0,128.9178,129.0789,128.6804,128.7397,25398.0
2021-05-05 14:30:00,151.83,152.43,151.73,152.3,29159.0,128.7228,129.2315,128.638,129.1212,29159.0
2021-05-05 15:00:00,152.35,152.47,151.95,152.47,42886.0,129.1636,129.2654,128.8245,129.2654,42886.0
2021-05-05 15:30:00,152.42,152.42,151.71,152.11,76494.0,129.223,129.223,128.621,128.9602,76494.0
2021-05-06 09:30:00,151.65,153.44,151.48,151.79,29920.0,128.5702,130.0877,128.426,128.6889,29920.0
2021-05-06 10:00:00,151.92,152.93,151.83,152.93,17870.0,128.7991,129.6554,128.7228,129.6554,17870.0
2021-05-06 10:30:00,152.9,154.14,152.74,153.97,41544.0,129.6299,130.6812,129.4943,130.5371,41544.0
2021-05-06 11:00:00,154.06,154.35,153.18,154.18,19436.0,130.6134,130.8593,129.8673,130.7151,19436.0
2021-05-06 11:30:00,154.28,155.46,154.27,155.12,37827.0,130.7999,131.8003,130.7914,131.5121,37827.0
2021-05-06 12:00:00,155.12,155.14,154.56,154.95,15054.0,131.5121,131.529,131.0373,131.3679,15054.0
2021-05-06 12:30:00,154.98,155.37,154.25,155.3,22548.0,131.3934,131.724,130.7745,131.6647,22548.0
2021-05-06 13:00:00,155.59,155.79,155.01,155.38,9573.0,131.9105,132.0801,131.4188,131.7325,9573.0
2021-05-06 13:30:00,155.5,155.57,154.85,154.85,12827.0,131.8342,131.8936,131.2832,131.2832,12827.0
2021-05-06 14:00:00,154.9,155.03,154.45,154.84,16247.0,131.3255,131.4358,130.944,131.2747,16247.0
2021-05-06 14:30:00,154.9,154.97,154.36,154.7,12823.0,131.3255,131.3849,130.8677,131.156,12823.0
2021-05-06 15:00:00,154.81,155.59,154.72,155.52,27626.0,131.2492,131.9105,131.1729,131.8512,27626.0
2021-05-06 15:30:00,155.47,156.62,155.26,156.62,115008.0,131.8088,132.7838,131.6308,132.7838,115008.0
2021-05-07 09:30:00,151.33,152.47,148.78,152.43,52233.0,131.6356,132.6273,129.4175,132.5925,52233.0
2021-05-07 10:00:00,152.33,152.61,150.91,151.26,46752.0,132.5055,132.7491,131.2703,131.5748,46752.0
2021-05-07 10:30:00,151.34,152.37,150.8,152.26,23280.0,131.6443,132.5403,131.1746,132.4446,23280.0
2021-05-07 11:00:00,152.24,152.41,151.68,152.09,14748.0,132.4272,132.5751,131.9401,132.2967,14748.0
2021-05-07 11:30:00,152.12,153.0,152.12,152.74,13251.0,132.3228,133.0883,132.3228,132.8621,13251.0
2021-05-07 12:00:00,152.7,153.26,152.45,153.26,11041.0,132.8274,133.3145,132.6099,133.3145,11041.0
2021-05-07 12:30:00,153.21,153.85,153.07,153.77,10386.0,133.271,133.8277,133.1492,133.7581,10386.0
2021-05-07 13:00:00,153.87,154.15,153.59,153.63,17754.0,133.8451,134.0886,133.6015,133.6363,17754.0
2021-05-07 13:30:00,153.67,153.78,153.25,153.58,18934.0,133.6711,133.7668,133.3058,133.5928,18934.0
2021-05-07 14:00:00,153.38,153.72,153.18,153.69,9783.0,133.4189,133.7146,133.2449,133.6885,9783.0
2021-05-07 14:30:00,153.78,153.78,152.99,153.04,9451.0,133.7668,133.7668,133.0796,133.1231,9451.0
2021-05-07 15:00:00,153.03,153.19,152.8,152.99,10081.0,133.1144,133.2536,132.9143,133.0796,10081.0
2021-05-07 15:30:00,152.97,153.85,152.79,153.79,82259.0,133.0622,133.8277,132.9056,133.7755,82259.0
2021-05-10 09:30:00,155.15,155.87,153.73,155.09,36333.0,134.9585,135.5848,133.7233,134.9063,36333.0
2021-05-10 10:00:00,155.12,155.78,154.59,155.34,18641.0,134.9324,135.5065,134.4714,135.1238,18641.0
2021-05-10 10:30:00,155.36,155.36,153.73,154.57,17859.0,135.1412,135.1412,133.7233,134.454,17859.0
2021-05-10 11:00:00,154.79,154.91,154.1,154.76,14729.0,134.6454,134.7497,134.0452,134.6193,14729.0
2021-05-10 11:30:00,154.87,155.11,154.14,154.27,13150.0,134.7149,134.9237,134.0799,134.193,13150.0
2021-05-10 12:00:00,154.13,154.2,153.18,153.24,20844.0,134.0712,134.1321,133.2449,133.2971,20844.0
2021-05-10 12:30:00,153.15,153.48,152.76,152.94,19176.0,133.2188,133.5058,132.8795,133.0361,19176.0
2021-05-10 13:00:00,152.92,153.27,152.59,152.72,16233.0,133.0187,133.3232,132.7317,132.8447,16233.0
2021-05-10 13:30:00,152.65,152.66,152.05,152.23,18406.0,132.7839,132.7926,132.2619,132.4185,18406.0
2021-05-10 14:00:00,152.15,152.78,151.99,152.57,11571.0,132.3489,132.8969,132.2098,132.7143,11571.0
2021-05-10 14:30:00,152.34,152.45,151.58,152.02,14594.0,132.5142,132.6099,131.8531,132.2358,14594.0
2021-05-10 15:00:00,152.06,152.39,151.64,152.03,15432.0,132.2706,132.5577,131.9053,132.2445,15432.0
2021-05-10 15:30:00,152.0,152.2,151.01,151.06,89095.0,132.2184,132.3924,131.3573,131.4008,89095.0
2021-05-11 09:30:00,148.32,149.49,146.12,149.02,63859.0,129.0174,130.0351,127.1037,129.6263,63859.0
2021-05-11 10:00:00,149.23,149.57,145.94,145.94,59345.0,129.8089,130.1047,126.9471,126.9471,59345.0
2021-05-11 10:30:00,145.82,146.28,145.19,145.95,31828.0,126.8427,127.2429,126.2947,126.9558,31828.0
2021-05-11 11:00:00,145.92,147.38,145.4,147.31,12899.0,126.9297,128.1997,126.4774,128.1388,12899.0
2021-05-11 11:30:00,147.36,147.36,146.63,146.66,31299.0,128.1823,128.1823,127.5473,127.5734,31299.0
2021-05-11 12:00:00,146.66,146.78,145.86,145.86,26151.0,127.5734,127.6778,126.8775,126.8775,26151.0
2021-05-11 12:30:00,145.91,146.26,145.06,145.3,32101.0,126.921,127.2255,126.1816,126.3904,32101.0
2021-05-11 13:00:00,145.27,146.02,145.08,146.01,61818.0,126.3643,127.0167,126.199,127.008,61818.0
2021-05-11 13:30:00,146.05,146.53,145.81,146.53,36019.0,127.0428,127.4603,126.834,127.4603,36019.0
2021-05-11 14:00:00,146.6,147.03,146.06,147.03,20725.0,127.5212,127.8953,127.0515,127.8953,20725.0
2021-05-11 14:30:00,146.9,147.26,146.39,146.81,24953.0,127.7822,128.0953,127.3385,127.7039,24953.0
2021-05-11 15:00:00,146.77,148.0,146.77,147.89,26017.0,127.6691,128.739,127.6691,128.6433,26017.0
2021-05-11 15:30:00,147.95,147.98,147.07,147.46,74748.0,128.6955,128.7216,127.93,128.2693,74748.0
2021-05-12 09:30:00,147.51,149.13,147.05,148.21,21835.0,128.3128,129.722,127.9127,128.9217,21835.0
2021-05-12 10:00:00,148.2,148.99,147.6,147.6,29774.0,128.913,129.6002,128.3911,128.3911,29774.0
2021-05-12 10:30:00,147.16,147.75,146.59,147.09,23521.0,128.0083,128.5216,127.5125,127.9474,23521.0
2021-05-12 11:00:00,147.12,147.8,146.46,146.74,12755.0,127.9735,128.565,127.3994,127.643,12755.0
2021-05-12 11:30:00,146.73,146.76,145.09,145.41,26045.0,127.6343,127.6604,126.2077,126.4861,26045.0
2021-05-12 12:00:00,145.38,146.25,145.17,146.15,25097.0,126.46,127.2168,126.2773,127.1298,25097.0
2021-05-12 12:30:00,146.16,146.37,145.66,146.01,20762.0,127.1385,127.3211,126.7035,127.008,20762.0
2021-05-12 13:00:00,146.06,146.9,146.04,146.29,31179.0,127.0515,127.7822,127.0341,127.2516,31179.0
2021-05-12 13:30:00,146.18,146.42,145.81,146.12,9757.0,127.1559,127.3646,126.834,127.1037,9757.0
2021-05-12 14:00:00,146.12,146.44,145.46,145.49,15984.0,127.1037,127.382,126.5296,126.5557,15984.0
2021-05-12 14:30:00,145.24,145.65,145.1,145.1,23232.0,126.3382,126.6948,126.2164,126.2164,23232.0
2021-05-12 15:00:00,145.06,145.06,143.33,143.62,35309.0,126.1816,126.1816,124.6768,124.929,35309.0
2021-05-12 15:30:00,143.53,144.08,143.11,143.49,106008.0,124.8508,125.3292,124.4854,124.816,106008.0
2021-05-13 09:30:00,143.42,145.57,141.87,145.18,72885.0,124.9272,126.7999,123.577,126.4602,72885.0
2021-05-13 10:00:00,145.05,145.39,144.0,145.18,55891.0,126.347,126.6431,125.4324,126.4602,55891.0
2021-05-13 10:30:00,145.13,145.17,144.2,144.5,37135.0,126.4167,126.4515,125.6066,125.8679,37135.0
2021-05-13 11:00:00,144.52,144.84,143.88,143.89,35258.0,125.8853,126.1641,125.3278,125.3366,35258.0
2021-05-13 11:30:00,143.85,144.6,143.57,143.92,63303.0,125.3017,125.955,125.0578,125.3627,63303.0
2021-05-13 12:00:00,143.91,144.59,143.91,144.09,20306.0,125.354,125.9463,125.354,125.5108,20306.0
2021-05-13 12:30:00,144.09,144.53,143.84,144.14,17951.0,125.5108,125.894,125.293,125.5543,17951.0
2021-05-13 13:00:00,144.19,144.43,143.24,143.3,22457.0,125.5979,125.8069,124.7704,124.8226,22457.0
2021-05-13 13:30:00,143.31,143.42,142.19,143.08,37148.0,124.8313,124.9272,123.8558,124.631,37148.0
2021-05-13 14:00:00,143.08,144.54,143.08,144.47,13972.0,124.631,125.9027,124.631,125.8418,13972.0
2021-05-13 14:30:00,144.47,144.89,144.18,144.24,16674.0,125.8418,126.2076,125.5892,125.6414,16674.0
2021-05-13 15:00:00,144.2,145.17,144.15,145.14,27880.0,125.6066,126.4515,125.563,126.4254,27880.0
2021-05-13 15:30:00,145.16,145.53,144.75,145.01,85565.0,126.4428,126.7651,126.0857,126.3121,85565.0
2021-05-14 09:30:00,147.07,147.92,145.89,147.45,28756.0,128.1065,128.8469,127.0787,128.4375,28756.0
2021-05-14 10:00:00,147.51,147.62,146.35,146.64,28623.0,128.4898,128.5856,127.4794,127.732,28623.0
2021-05-14 10:30:00,146.58,146.89,145.54,146.15,17223.0,127.6797,127.9497,126.7738,127.3051,17223.0
2021-05-14 11:00:00,145.95,146.08,145.48,145.55,15907.0,127.1309,127.2442,126.7215,126.7825,15907.0
2021-05-14 11:30:00,145.51,145.94,145.31,145.52,22917.0,126.7477,127.1222,126.5735,126.7564,22917.0
2021-05-14 12:00:00,145.52,145.98,145.4,145.64,38442.0,126.7564,127.1571,126.6518,126.8609,38442.0
2021-05-14 12:30:00,145.64,146.44,145.64,146.44,52769.0,126.8609,127.5577,126.8609,127.5577,52769.0
2021-05-14 13:00:00,146.48,146.68,145.96,145.98,18503.0,127.5926,127.7668,127.1396,127.1571,18503.0
2021-05-14 13:30:00,145.99,146.1,145.73,146.01,24754.0,127.1658,127.2616,126.9393,127.1832,24754.0
2021-05-14 14:00:00,146.01,146.49,145.93,146.48,32983.0,127.1832,127.6013,127.1135,127.5926,32983.0
2021-05-14 14:30:00,146.57,146.86,146.01,146.01,40359.0,127.671,127.9236,127.1832,127.1832,40359.0
2021-05-14 15:00:00,146.07,146.29,145.76,146.0,66106.0,127.2355,127.4271,126.9654,127.1745,66106.0
2021-05-14 15:30:00,145.97,146.13,145.55,145.95,122804.0,127.1484,127.2877,126.7825,127.1309,122804.0
2021-05-17 09:30:00,145.66,147.42,143.77,144.56,47504.0,126.8783,128.4114,125.232,125.9202,47504.0
2021-05-17 10:00:00,144.61,146.75,144.31,145.16,20628.0,125.9637,127.8278,125.7024,126.4428,20628.0
2021-05-17 10:30:00,144.9,146.45,144.9,146.03,10120.0,126.2163,127.5665,126.2163,127.2006,10120.0
2021-05-17 11:00:00,146.1,147.31,145.85,146.91,21707.0,127.2616,128.3156,127.0438,127.9671,21707.0
2021-05-17 11:30:00,146.91,147.58,146.89,147.52,11911.0,127.9671,128.5508,127.9497,128.4985,11911.0
2021-05-17 12:00:00,147.54,147.79,147.3,147.53,13271.0,128.5159,128.7337,128.3069,128.5072,13271.0
2021-05-17 12:30:00,147.47,147.59,147.28,147.47,12857.0,128.4549,128.5595,128.2894,128.4549,12857.0
2021-05-17 13:00:00,147.45,147.55,147.26,147.47,25126.0,128.4375,128.5246,128.272,128.4549,25126.0
2021-05-17 13:30:00,147.41,148.21,147.29,148.21,19927.0,128.4027,129.0995,128.2981,129.0995,19927.0
2021-05-17 14:00:00,148.22,149.2,148.22,149.11,25489.0,129.1082,129.9619,129.1082,129.8835,25489.0
2021-05-17 14:30:00,149.18,149.63,148.94,149.61,27410.0,129.9444,130.3364,129.7354,130.319,27410.0
2021-05-17 15:00:00,149.6,150.21,149.42,149.93,41149.0,130.3103,130.8416,130.1535,130.5977,41149.0
2021-05-17 15:30:00,149.92,150.19,149.42,149.49,115963.0,130.589,130.8242,130.1535,130.2145,115963.0
2021-05-18 09:30:00,150.38,150.68,148.02,148.56,21714.0,130.9897,131.251,128.934,129.4044,21714.0
2021-05-18 10:00:00,148.29,148.29,145.91,146.86,19699.0,129.1692,129.1692,127.0961,127.9236,19699.0
2021-05-18 10:30:00,146.81,146.81,145.38,145.88,25058.0,127.88,127.88,126.6344,127.07,25058.0
2021-05-18 11:00:00,145.8,146.25,145.44,145.96,20710.0,127.0003,127.3922,126.6867,127.1396,20710.0
2021-05-18 11:30:00,145.94,146.04,145.19,145.31,29237.0,127.1222,127.2093,126.4689,126.5735,29237.0
2021-05-18 12:00:00,145.2,145.84,145.0,145.8,14151.0,126.4776,127.0351,126.3034,127.0003,14151.0
2021-05-18 12:30:00,145.74,145.89,144.51,144.51,22661.0,126.948,127.0787,125.8766,125.8766,22661.0
2021-05-18 13:00:00,144.59,145.11,144.41,144.48,12686.0,125.9463,126.3992,125.7895,125.8505,12686.0
2021-05-18 13:30:00,144.45,144.49,144.02,144.37,13466.0,125.8243,125.8592,125.4498,125.7547,13466.0
2021-05-18 14:00:00,144.24,144.32,143.8,143.84,8625.0,125.6414,125.7111,125.2582,125.293,8625.0
2021-05-18 14:30:00,143.84,143.9,142.68,143.55,45601.0,125.293,125.3453,124.2826,125.0404,45601.0
2021-05-18 15:00:00,143.46,144.06,143.46,143.72,10471.0,124.962,125.4846,124.962,125.1885,10471.0
2021-05-18 15:30:00,143.82,144.09,142.25,142.34,98533.0,125.2756,125.5108,123.908,123.9864,98533.0
2021-05-19 09:30:00,139.16,139.33,134.3,135.89,157647.0,121.2164,121.3645,116.9831,118.3681,157647.0
2021-05-19 10:00:00,135.88,136.38,133.35,134.14,117033.0,118.3594,118.7949,116.1556,116.8437,117033.0
2021-05-19 10:30:00,133.98,134.35,132.9,134.15,90311.0,116.7044,117.0267,115.7636,116.8524,90311.0
2021-05-19 11:00:00,134.15,134.23,132.42,132.95,106280.0,116.8524,116.9221,115.3455,115.8072,106280.0
2021-05-19 11:30:00,132.96,133.3,132.06,133.17,121731.0,115.8159,116.112,115.0319,115.9988,121731.0
2021-05-19 12:00:00,133.1,134.17,132.22,133.04,95150.0,115.9378,116.8699,115.1713,115.8856,95150.0
2021-05-19 12:30:00,133.11,134.19,132.54,133.97,71343.0,115.9465,116.8873,115.45,116.6957,71343.0
2021-05-19 13:00:00,133.94,134.2,133.6,133.87,45325.0,116.6695,116.896,116.3734,116.6085,45325.0
2021-05-19 13:30:00,133.87,134.53,133.43,134.19,50846.0,116.6085,117.1834,116.2253,116.8873,50846.0
2021-05-19 14:00:00,134.14,134.37,133.06,133.9,47322.0,116.8437,117.0441,115.903,116.6347,47322.0
2021-05-19 14:30:00,134.0,134.33,133.1,133.31,42308.0,116.7218,117.0092,115.9378,116.1208,42308.0
2021-05-19 15:00:00,133.3,134.5,133.18,134.28,65220.0,116.112,117.1573,116.0075,116.9657,65220.0
2021-05-19 15:30:00,134.35,135.35,134.19,135.1,229521.0,117.0267,117.8977,116.8873,117.68,229521.0
2021-05-20 09:30:00,135.4,135.58,132.65,133.04,83264.0,117.9413,118.0981,115.5459,115.8856,83264.0
2021-05-20 10:00:00,132.95,133.09,131.53,131.83,103638.0,115.8072,115.9291,114.5703,114.8316,103638.0
2021-05-20 10:30:00,131.77,132.22,131.51,131.59,67679.0,114.7793,115.1713,114.5529,114.6225,67679.0
2021-05-20 11:00:00,131.58,132.11,130.84,130.93,55558.0,114.6138,115.0755,113.9692,114.0476,55558.0
2021-05-20 11:30:00,131.04,131.5,130.94,130.94,69544.0,114.1435,114.5441,114.0563,114.0563,69544.0
2021-05-20 12:00:00,130.94,131.1,130.42,130.72,59014.0,114.0563,114.1957,113.6034,113.8647,59014.0
2021-05-20 12:30:00,130.77,130.99,130.34,130.94,45115.0,113.9083,114.0999,113.5337,114.0563,45115.0
2021-05-20 13:00:00,130.94,131.46,130.69,131.15,42308.0,114.0563,114.5093,113.8386,114.2393,42308.0
2021-05-20 13:30:00,131.12,131.81,131.12,131.43,48420.0,114.2131,114.8142,114.2131,114.4832,48420.0
2021-05-20 14:00:00,131.42,131.75,131.34,131.63,50736.0,114.4745,114.7619,114.4048,114.6574,50736.0
2021-05-20 14:30:00,131.66,131.87,131.32,131.61,88335.0,114.6835,114.8664,114.3874,114.64,88335.0
2021-05-20 15:00:00,131.57,132.5,131.51,132.45,89072.0,114.6051,115.4152,114.5529,115.3716,89072.0
2021-05-20 15:30:00,132.47,132.63,131.94,132.29,245189.0,115.3891,115.5284,114.9274,115.2323,245189.0
2021-05-21 09:30:00,134.31,135.36,133.04,135.21,43594.0,116.9918,117.9064,115.8856,117.7758,43594.0
2021-05-21 10:00:00,135.15,136.36,135.07,136.0,26613.0,117.7235,118.7775,117.6538,118.4639,26613.0
2021-05-21 10:30:00,135.98,136.65,135.76,136.65,59342.0,118.4465,119.0301,118.2548,119.0301,59342.0
2021-05-21 11:00:00,136.53,137.01,135.86,135.94,32165.0,118.9256,119.3437,118.342,118.4116,32165.0
2021-05-21 11:30:00,135.79,136.01,135.22,135.37,21253.0,118.281,118.4726,117.7845,117.9151,21253.0
2021-05-21 12:00:00,135.41,135.41,133.72,133.72,41612.0,117.95,117.95,116.4779,116.4779,41612.0
2021-05-21 12:30:00,133.83,133.94,132.95,133.13,24553.0,116.5737,116.6695,115.8072,115.964,24553.0
2021-05-21 13:00:00,133.09,133.69,132.8,133.69,31910.0,115.9291,116.4518,115.6765,116.4518,31910.0
2021-05-21 13:30:00,133.76,134.1,133.76,133.86,25170.0,116.5127,116.8089,116.5127,116.5998,25170.0
2021-05-21 14:00:00,133.86,134.08,133.51,133.57,23800.0,116.5998,116.7915,116.295,116.3472,23800.0
2021-05-21 14:30:00,133.53,133.62,133.08,133.53,66388.0,116.3124,116.3908,115.9204,116.3124,66388.0
2021-05-21 15:00:00,133.52,133.79,133.26,133.67,33414.0,116.3037,116.5389,116.0772,116.4343,33414.0
2021-05-21 15:30:00,133.67,133.81,132.83,132.94,170436.0,116.4343,116.5563,115.7026,115.7985,170436.0
2021-05-24 09:30:00,133.6,134.05,132.65,133.73,37028.0,116.3734,116.7653,115.5459,116.4866,37028.0
2021-05-24 10:00:00,133.75,133.96,133.21,133.39,21773.0,116.504,116.6869,116.0337,116.1904,21773.0
2021-05-24 10:30:00,133.39,133.99,133.32,133.32,22830.0,116.1904,116.7131,116.1295,116.1295,22830.0
2021-05-24 11:00:00,133.36,134.41,133.35,134.37,19609.0,116.1643,117.0789,116.1556,117.0441,19609.0
2021-05-24 11:30:00,134.41,134.43,133.9,133.95,17578.0,117.0789,117.0963,116.6347,116.6782,17578.0
2021-05-24 12:00:00,133.92,133.98,133.32,133.32,20036.0,116.6521,116.7044,116.1295,116.1295,20036.0
2021-05-24 12:30:00,133.31,133.81,133.29,133.75,19452.0,116.1208,116.5563,116.1033,116.504,19452.0
2021-05-24 13:00:00,133.75,134.06,133.74,134.02,16948.0,116.504,116.7741,116.4953,116.7392,16948.0
2021-05-24 13:30:00,133.98,134.21,133.65,133.97,29839.0,116.7044,116.9047,116.4169,116.6957,29839.0
2021-05-24 14:00:00,134.07,134.08,133.38,133.46,43955.0,116.7828,116.7915,116.1817,116.2514,43955.0
2021-05-24 14:30:00,133.46,133.68,133.35,133.56,58048.0,116.2514,116.443,116.1556,116.3385,58048.0
2021-05-24 15:00:00,133.56,133.7,133.37,133.65,105020.0,116.3385,116.4605,116.173,116.4169,105020.0
2021-05-24 15:30:00,133.64,133.94,133.4,133.47,136123.0,116.4082,116.6695,116.1992,116.2601,136123.0
2021-05-25 09:30:00,134.48,138.31,133.79,136.11,61952.0,117.1399,120.476,116.5389,118.5597,61952.0
2021-05-25 10:00:00,136.21,137.32,135.79,136.95,51383.0,118.6468,119.6137,118.281,119.2914,51383.0
2021-05-25 10:30:00,136.99,137.45,136.86,137.0,26413.0,119.3263,119.7269,119.213,119.335,26413.0
2021-05-25 11:00:00,137.09,137.24,136.61,136.76,32029.0,119.4134,119.544,118.9952,119.1259,32029.0
2021-05-25 11:30:00,136.67,137.1,136.0,136.99,54996.0,119.0475,119.4221,118.4639,119.3263,54996.0
2021-05-25 12:00:00,137.03,137.39,136.93,137.11,31783.0,119.3611,119.6747,119.274,119.4308,31783.0
2021-05-25 12:30:00,137.13,137.37,136.66,136.81,15471.0,119.4482,119.6573,119.0388,119.1695,15471.0
2021-05-25 13:00:00,136.8,136.8,135.93,135.93,31374.0,119.1607,119.1607,118.4029,118.4029,31374.0
2021-05-25 13:30:00,135.93,136.6,135.67,136.44,23458.0,118.4029,118.9865,118.1765,118.8472,23458.0
2021-05-25 14:00:00,136.4,136.4,136.04,136.09,17303.0,118.8123,118.8123,118.4987,118.5423,17303.0
2021-05-25 14:30:00,136.13,136.21,135.72,135.75,36441.0,118.5771,118.6468,118.22,118.2461,36441.0
2021-05-25 15:00:00,135.75,135.86,135.4,135.65,31013.0,118.2461,118.342,117.9413,118.159,31013.0
2021-05-25 15:30:00,135.68,136.15,135.3,135.39,138256.0,118.1852,118.5946,117.8542,117.9326,138256.0
2021-05-26 09:30:00,134.88,136.23,134.1,134.12,66744.0,117.4883,118.6642,116.8089,116.8263,66744.0
2021-05-26 10:00:00,134.12,134.29,133.68,133.75,30937.0,116.8263,116.9744,116.443,116.504,30937.0
2021-05-26 10:30:00,133.65,134.03,133.28,133.82,17447.0,116.4169,116.7479,116.0946,116.565,17447.0
2021-05-26 11:00:00,133.86,134.6,133.63,134.4,65727.0,116.5998,117.2444,116.3995,117.0702,65727.0
2021-05-26 11:30:00,134.43,135.12,134.37,134.95,19276.0,117.0963,117.6974,117.0441,117.5493,19276.0
2021-05-26 12:00:00,134.96,135.28,134.78,134.96,46454.0,117.558,117.8367,117.4012,117.558,46454.0
2021-05-26 12:30:00,135.08,135.42,134.96,135.2,12707.0,117.6625,117.9587,117.558,117.7671,12707.0
2021-05-26 13:00:00,135.21,135.32,134.78,135.09,86003.0,117.7758,117.8716,117.4012,117.6712,86003.0
2021-05-26 13:30:00,135.07,135.13,134.89,135.02,31880.0,117.6538,117.7061,117.497,117.6103,31880.0
2021-05-26 14:00:00,135.01,135.32,134.95,135.18,19752.0,117.6016,117.8716,117.5493,117.7496,19752.0
2021-05-26 14:30:00,135.19,135.32,134.92,135.12,24894.0,117.7583,117.8716,117.5232,117.6974,24894.0
2021-05-26 15:00:00,135.1,135.17,134.97,135.13,30118.0,117.68,117.7409,117.5667,117.7061,30118.0
2021-05-26 15:30:00,135.13,136.12,135.1,136.07,122030.0,117.7061,118.5684,117.68,118.5249,122030.0
2021-05-27 09:30:00,139.33,139.33,137.26,138.47,34812.0,121.3645,121.3645,119.5614,120.6154,34812.0
2021-05-27 10:00:00,138.29,138.59,138.01,138.54,25943.0,120.4586,120.7199,120.2147,120.6764,25943.0
2021-05-27 10:30:00,138.53,138.97,138.3,138.74,21194.0,120.6677,121.0509,120.4673,120.8506,21194.0
2021-05-27 11:00:00,138.76,138.76,138.21,138.39,22482.0,120.868,120.868,120.3889,120.5457,22482.0
2021-05-27 11:30:00,138.32,138.49,138.15,138.17,15241.0,120.4848,120.6328,120.3367,120.3541,15241.0
2021-05-27 12:00:00,138.15,138.28,138.08,138.17,26638.0,120.3367,120.4499,120.2757,120.3541,26638.0
2021-05-27 12:30:00,138.16,138.37,137.99,138.22,59452.0,120.3454,120.5283,120.1973,120.3977,59452.0
2021-05-27 13:00:00,138.16,138.77,138.16,138.75,20594.0,120.3454,120.8767,120.3454,120.8593,20594.0
2021-05-27 13:30:00,138.76,138.93,138.39,138.47,17583.0,120.868,121.0161,120.5457,120.6154,17583.0
2021-05-27 14:00:00,138.46,138.9,138.12,138.89,14700.0,120.6067,120.99,120.3105,120.9813,14700.0
2021-05-27 14:30:00,138.75,139.44,138.75,139.34,19663.0,120.8593,121.4603,120.8593,121.3732,19663.0
2021-05-27 15:00:00,139.3,139.53,138.89,139.46,19263.0,121.3384,121.5387,120.9813,121.4778,19263.0
2021-05-27 15:30:00,139.48,139.64,138.57,138.72,87701.0,121.4952,121.6346,120.7025,120.8332,87701.0
2021-05-28 09:30:00,139.38,139.56,136.55,137.76,33994.0,121.4081,121.5649,118.943,119.997,33994.0
2021-05-28 10:00:00,137.53,137.75,136.69,137.44,12127.0,119.7966,119.9883,119.0649,119.7182,12127.0
2021-05-28 10:30:00,137.53,137.83,137.3,137.81,14685.0,119.7966,120.0579,119.5963,120.0405,14685.0
2021-05-28 11:00:00,137.83,137.92,137.42,137.48,9419.0,120.0579,120.1363,119.7008,119.7531,9419.0
2021-05-28 11:30:00,137.51,138.0,137.48,137.77,16005.0,119.7792,120.206,119.7531,120.0057,16005.0
2021-05-28 12:00:00,137.72,138.4,137.72,138.34,17967.0,119.9621,120.5544,119.9621,120.5022,17967.0
2021-05-28 12:30:00,138.2,138.36,138.0,138.22,11291.0,120.3802,120.5196,120.206,120.3977,11291.0
2021-05-28 13:00:00,138.25,138.78,138.24,138.78,12981.0,120.4238,120.8854,120.4151,120.8854,12981.0
2021-05-28 13:30:00,138.83,138.94,138.53,138.66,10647.0,120.929,121.0248,120.6677,120.7809,10647.0
2021-05-28 14:00:00,138.64,138.64,138.25,138.29,8073.0,120.7635,120.7635,120.4238,120.4586,8073.0
2021-05-28 14:30:00,138.24,138.43,138.13,138.41,6139.0,120.4151,120.5806,120.3193,120.5632,6139.0
2021-05-28 15:00:00,138.44,138.58,138.32,138.34,6806.0,120.5893,120.7112,120.4848,120.5022,6806.0
2021-05-28 15:30:00,138.27,138.64,138.25,138.39,43572.0,120.4412,120.7635,120.4238,120.5457,43572.0
2021-06-01 09:30:00,140.55,141.27,139.47,141.17,51079.0,122.4272,123.0544,121.4865,122.9673,51079.0
2021-06-01 10:00:00,141.16,142.13,141.16,141.24,23175.0,122.9586,123.8035,122.9586,123.0282,23175.0
2021-06-01 10:30:00,141.52,142.11,141.07,141.65,19681.0,123.2721,123.7861,122.8802,123.3854,19681.0
2021-06-01 11:00:00,141.81,142.25,141.7,141.96,15106.0,123.5248,123.908,123.4289,123.6554,15106.0
2021-06-01 11:30:00,141.99,142.33,141.77,141.97,17659.0,123.6815,123.9777,123.4899,123.6641,17659.0
2021-06-01 12:00:00,141.76,142.06,141.67,141.78,11061.0,123.4812,123.7425,123.4028,123.4986,11061.0
2021-06-01 12:30:00,141.74,141.91,141.08,141.23,10772.0,123.4638,123.6119,122.8889,123.0195,10772.0
2021-06-01 13:00:00,141.12,141.2,140.5,140.57,12617.0,122.9237,122.9934,122.3837,122.4446,12617.0
2021-06-01 13:30:00,140.39,140.68,140.22,140.31,8970.0,122.2878,122.5405,122.1398,122.2182,8970.0
2021-06-01 14:00:00,140.24,140.6,140.2,140.4,9436.0,122.1572,122.4708,122.1223,122.2966,9436.0
2021-06-01 14:30:00,140.44,140.77,140.31,140.77,12710.0,122.3314,122.6188,122.2182,122.6188,12710.0
2021-06-01 15:00:00,140.67,140.79,140.39,140.55,16095.0,122.5317,122.6363,122.2878,122.4272,16095.0
2021-06-01 15:30:00,140.5,140.7,140.27,140.35,43031.0,122.3837,122.5579,122.1833,122.253,43031.0
2021-06-02 09:30:00,140.52,140.62,138.53,138.85,39797.0,122.4011,122.4882,120.6677,120.9464,39797.0
2021-06-02 10:00:00,138.91,140.07,138.9,139.2,15043.0,120.9987,122.0091,120.99,121.2513,15043.0
2021-06-02 10:30:00,139.15,139.68,138.91,139.66,33707.0,121.2077,121.6694,120.9987,121.652,33707.0
2021-06-02 11:00:00,139.7,139.76,139.14,139.2,11188.0,121.6868,121.7391,121.199,121.2513,11188.0
2021-06-02 11:30:00,139.22,139.22,138.51,138.54,17208.0,121.2687,121.2687,120.6503,120.6764,17208.0
2021-06-02 12:00:00,138.48,138.59,137.89,137.94,22217.0,120.6241,120.7199,120.1102,120.1538,22217.0
2021-06-02 12:30:00,138.03,138.23,137.88,138.08,10650.0,120.2322,120.4064,120.1015,120.2757,10650.0
2021-06-02 13:00:00,138.11,138.19,137.48,137.62,10029.0,120.3018,120.3715,119.7531,119.875,10029.0
2021-06-02 13:30:00,137.56,137.97,137.54,137.86,14241.0,119.8228,120.1799,119.8053,120.0841,14241.0
2021-06-02 14:00:00,137.79,137.91,137.18,137.33,25243.0,120.0231,120.1276,119.4918,119.6224,25243.0
2021-06-02 14:30:00,137.33,137.76,137.26,137.72,23987.0,119.6224,119.997,119.5614,119.9621,23987.0
2021-06-02 15:00:00,137.72,137.8,137.22,137.53,28170.0,119.9621,120.0318,119.5266,119.7966,28170.0
2021-06-02 15:30:00,137.51,137.8,137.02,137.2,104239.0,119.7792,120.0318,119.3524,119.5092,104239.0
2021-06-03 09:30:00,136.36,136.57,135.51,136.55,16918.0,118.7775,118.9604,118.0371,118.943,16918.0
2021-06-03 10:00:00,136.44,136.59,136.03,136.45,10437.0,118.8472,118.9778,118.49,118.8559,10437.0
2021-06-03 10:30:00,136.64,137.16,136.28,137.12,24248.0,119.0214,119.4743,118.7078,119.4395,24248.0
2021-06-03 11:00:00,136.9,137.62,136.9,137.38,9155.0,119.2479,119.875,119.2479,119.666,9155.0
2021-06-03 11:30:00,137.29,137.63,137.1,137.24,14326.0,119.5876,119.8837,119.4221,119.544,14326.0
2021-06-03 12:00:00,137.19,137.32,136.67,136.77,15750.0,119.5005,119.6137,119.0475,119.1346,15750.0
2021-06-03 12:30:00,136.77,137.08,136.34,136.55,13432.0,119.1346,119.4046,118.7601,118.943,13432.0
2021-06-03 13:00:00,136.51,136.66,136.23,136.66,14099.0,118.9081,119.0388,118.6642,119.0388,14099.0
2021-06-03 13:30:00,136.6,136.78,136.32,136.55,7154.0,118.9865,119.1433,118.7426,118.943,7154.0
2021-06-03 14:00:00,136.53,136.57,136.04,136.17,13942.0,118.9256,118.9604,118.4987,118.612,13942.0
2021-06-03 14:30:00,136.19,136.25,135.88,135.9,11218.0,118.6294,118.6817,118.3594,118.3768,11218.0
2021-06-03 15:00:00,135.92,135.96,135.52,135.64,21676.0,118.3942,118.4291,118.0458,118.1503,21676.0
2021-06-03 15:30:00,135.68,136.13,135.57,136.0,54970.0,118.1852,118.5771,118.0893,118.4639,54970.0
2021-06-04 09:30:00,136.6,137.65,136.6,137.05,23410.0,118.9865,119.9011,118.9865,119.3785,23410.0
2021-06-04 10:00:00,137.29,137.3,135.81,136.06,13498.0,119.5876,119.5963,118.2984,118.5162,13498.0
2021-06-04 10:30:00,136.15,136.23,135.53,136.07,8810.0,118.5946,118.6642,118.0545,118.5249,8810.0
2021-06-04 11:00:00,135.98,136.14,135.7,135.91,11846.0,118.4465,118.5859,118.2026,118.3855,11846.0
2021-06-04 11:30:00,136.0,136.01,135.68,135.74,4506.0,118.4639,118.4726,118.1852,118.2374,4506.0
2021-06-04 12:00:00,135.78,135.91,135.68,135.89,5254.0,118.2723,118.3855,118.1852,118.3681,5254.0
2021-06-04 12:30:00,135.86,136.15,135.81,136.12,6272.0,118.342,118.5946,118.2984,118.5684,6272.0
2021-06-04 13:00:00,136.21,136.27,136.11,136.16,6656.0,118.6468,118.6991,118.5597,118.6033,6656.0
2021-06-04 13:30:00,136.17,136.29,135.61,136.18,49689.0,118.612,118.7165,118.1242,118.6207,49689.0
2021-06-04 14:00:00,136.14,136.26,135.78,135.88,13872.0,118.5859,118.6904,118.2723,118.3594,13872.0
2021-06-04 14:30:00,135.89,135.94,135.75,135.94,11758.0,118.3681,118.4116,118.2461,118.4116,11758.0
2021-06-04 15:00:00,135.93,136.04,135.58,135.65,26190.0,118.4029,118.4987,118.0981,118.159,26190.0
2021-06-04 15:30:00,135.67,136.38,135.64,136.22,77472.0,118.1765,118.7949,118.1503,118.6555,77472.0
2021-06-07 09:30:00,136.34,136.74,135.1,135.31,29845.0,118.7601,119.1085,117.68,117.8629,29845.0
2021-06-07 10:00:00,135.13,135.23,134.4,134.63,18660.0,117.7061,117.7932,117.0702,117.2706,18660.0
2021-06-07 10:30:00,134.65,135.21,134.48,135.19,40712.0,117.288,117.7758,117.1399,117.7583,40712.0
2021-06-07 11:00:00,135.11,135.13,134.78,135.12,47012.0,117.6887,117.7061,117.4012,117.6974,47012.0
2021-06-07 11:30:00,135.18,135.18,134.82,135.12,16153.0,117.7496,117.7496,117.4361,117.6974,16153.0
2021-06-07 12:00:00,135.12,135.21,134.89,135.06,11328.0,117.6974,117.7758,117.497,117.6451,11328.0
2021-06-07 12:30:00,135.06,135.23,134.93,135.09,10836.0,117.6451,117.7932,117.5319,117.6712,10836.0
2021-06-07 13:00:00,135.12,135.39,135.0,135.31,27749.0,117.6974,117.9326,117.5928,117.8629,27749.0
2021-06-07 13:30:00,135.25,136.11,135.25,135.76,28901.0,117.8106,118.5597,117.8106,118.2548,28901.0
2021-06-07 14:00:00,135.77,136.36,135.73,136.34,22648.0,118.2636,118.7775,118.2287,118.7601,22648.0
2021-06-07 14:30:00,136.33,136.53,136.12,136.53,29740.0,118.7514,118.9256,118.5684,118.9256,29740.0
2021-06-07 15:00:00,136.56,136.76,136.49,136.67,28686.0,118.9517,119.1259,118.8907,119.0475,28686.0
2021-06-07 15:30:00,136.68,136.9,136.32,136.67,70872.0,119.0562,119.2479,118.7426,119.0475,70872.0
2021-06-08 09:30:00,136.62,137.32,135.29,135.64,39895.0,119.004,119.6137,117.8455,118.1503,39895.0
2021-06-08 10:00:00,135.73,136.14,135.23,135.97,24977.0,118.2287,118.5859,117.7932,118.4378,24977.0
2021-06-08 10:30:00,135.98,136.53,135.79,135.91,34960.0,118.4465,118.9256,118.281,118.3855,34960.0
2021-06-08 11:00:00,135.97,136.15,134.91,135.22,37545.0,118.4378,118.5946,117.5144,117.7845,37545.0
2021-06-08 11:30:00,135.25,136.66,135.24,136.57,33691.0,117.8106,119.0388,117.8019,118.9604,33691.0
2021-06-08 12:00:00,136.59,137.12,136.55,137.0,16066.0,118.9778,119.4395,118.943,119.335,16066.0
2021-06-08 12:30:00,136.91,137.32,136.79,137.26,27904.0,119.2566,119.6137,119.152,119.5614,27904.0
2021-06-08 13:00:00,137.2,137.61,137.2,137.37,19744.0,119.5092,119.8663,119.5092,119.6573,19744.0
2021-06-08 13:30:00,137.44,137.69,137.43,137.63,9087.0,119.7182,119.936,119.7095,119.8837,9087.0
2021-06-08 14:00:00,137.58,137.94,137.52,137.85,13887.0,119.8402,120.1538,119.7879,120.0754,13887.0
2021-06-08 14:30:00,137.73,137.74,137.04,137.17,19315.0,119.9708,119.9795,119.3698,119.483,19315.0
2021-06-08 15:00:00,137.14,137.17,136.63,136.63,26271.0,119.4569,119.483,119.0127,119.0127,26271.0
2021-06-08 15:30:00,136.62,136.77,136.38,136.63,78438.0,119.004,119.1346,118.7949,119.0127,78438.0
2021-06-09 09:30:00,135.99,137.14,135.57,137.03,67804.0,118.4552,119.4569,118.0893,119.3611,67804.0
2021-06-09 10:00:00,137.19,137.43,136.75,137.15,31901.0,119.5005,119.7095,119.1172,119.4656,31901.0
2021-06-09 10:30:00,137.09,137.43,136.89,136.96,20922.0,119.4134,119.7095,119.2391,119.3001,20922.0
2021-06-09 11:00:00,136.97,137.13,135.89,136.21,46458.0,119.3088,119.4482,118.3681,118.6468,46458.0
2021-06-09 11:30:00,136.2,136.46,135.25,135.4,56345.0,118.6381,118.8646,117.8106,117.9413,56345.0
2021-06-09 12:00:00,135.22,135.31,134.1,134.1,19765.0,117.7845,117.8629,116.8089,116.8089,19765.0
2021-06-09 12:30:00,134.09,134.22,132.86,134.17,38798.0,116.8002,116.9134,115.7288,116.8699,38798.0
2021-06-09 13:00:00,134.18,134.47,133.72,133.87,21332.0,116.8786,117.1312,116.4779,116.6085,21332.0
2021-06-09 13:30:00,133.91,134.08,133.55,133.63,12495.0,116.6434,116.7915,116.3298,116.3995,12495.0
2021-06-09 14:00:00,133.69,133.72,133.19,133.37,21913.0,116.4518,116.4779,116.0162,116.173,21913.0
2021-06-09 14:30:00,133.41,134.09,133.33,134.05,21218.0,116.2079,116.8002,116.1382,116.7653,21218.0
2021-06-09 15:00:00,134.05,134.1,133.47,133.53,19492.0,116.7653,116.8089,116.2601,116.3124,19492.0
2021-06-09 15:30:00,133.52,133.69,133.18,133.25,108634.0,116.3037,116.4518,116.0075,116.0685,108634.0
2021-06-10 09:30:00,134.38,136.0,134.37,135.22,67124.0,117.0528,118.4639,117.0441,117.7845,67124.0
2021-06-10 10:00:00,135.25,135.25,133.62,133.79,17701.0,117.8106,117.8106,116.3908,116.5389,17701.0
2021-06-10 10:30:00,133.84,134.0,133.55,133.79,23836.0,116.5824,116.7218,116.3298,116.5389,23836.0
2021-06-10 11:00:00,133.81,134.08,133.04,133.06,15022.0,116.5563,116.7915,115.8856,115.903,15022.0
2021-06-10 11:30:00,133.05,133.05,132.25,132.32,11408.0,115.8943,115.8943,115.1974,115.2584,11408.0
2021-06-10 12:00:00,132.37,132.72,132.22,132.26,11303.0,115.302,115.6068,115.1713,115.2061,11303.0
2021-06-10 12:30:00,132.29,132.6,131.88,131.93,11646.0,115.2323,115.5023,114.8751,114.9187,11646.0
2021-06-10 13:00:00,131.89,132.26,131.71,131.85,21383.0,114.8839,115.2061,114.7271,114.849,21383.0
2021-06-10 13:30:00,131.99,132.07,131.79,131.79,16176.0,114.971,115.0406,114.7967,114.7967,16176.0
2021-06-10 14:00:00,131.77,131.87,131.2,131.29,21289.0,114.7793,114.8664,114.2828,114.3612,21289.0
2021-06-10 14:30:00,131.3,131.36,131.07,131.07,20744.0,114.3699,114.4222,114.1696,114.1696,20744.0
2021-06-10 15:00:00,131.02,131.07,130.39,130.39,28303.0,114.126,114.1696,113.5773,113.5773,28303.0
2021-06-10 15:30:00,130.39,130.43,129.72,130.24,170660.0,113.5773,113.6121,112.9937,113.4466,170660.0
2021-06-11 09:30:00,132.27,133.23,131.19,131.75,49847.0,115.2149,116.0511,114.2741,114.7619,49847.0
2021-06-11 10:00:00,131.73,132.04,130.76,131.17,15036.0,114.7445,115.0145,113.8996,114.2567,15036.0
2021-06-11 10:30:00,131.12,131.17,130.4,130.43,25918.0,114.2131,114.2567,113.586,113.6121,25918.0
2021-06-11 11:00:00,130.44,130.83,130.33,130.73,16650.0,113.6208,113.9605,113.525,113.8734,16650.0
2021-06-11 11:30:00,130.7,131.03,130.64,130.79,13870.0,113.8473,114.1347,113.795,113.9257,13870.0
2021-06-11 12:00:00,130.87,130.89,129.89,129.89,14944.0,113.9954,114.0128,113.1417,113.1417,14944.0
2021-06-11 12:30:00,129.99,130.96,129.92,130.93,11619.0,113.2288,114.0738,113.1679,114.0476,11619.0
2021-06-11 13:00:00,130.97,131.19,130.75,130.86,20110.0,114.0825,114.2741,113.8908,113.9867,20110.0
2021-06-11 13:30:00,130.84,130.85,130.52,130.71,36253.0,113.9692,113.978,113.6905,113.856,36253.0
2021-06-11 14:00:00,130.71,130.72,130.54,130.63,19550.0,113.856,113.8647,113.7079,113.7863,19550.0
2021-06-11 14:30:00,130.63,130.91,130.59,130.79,14536.0,113.7863,114.0302,113.7515,113.9257,14536.0
2021-06-11 15:00:00,130.74,130.86,130.65,130.77,15086.0,113.8821,113.9867,113.8037,113.9083,15086.0
2021-06-11 15:30:00,130.72,130.93,130.6,130.81,74198.0,113.8647,114.0476,113.7602,113.9431,74198.0
2021-06-14 09:30:00,130.05,130.52,128.2,128.2,32812.0,113.2811,113.6905,111.6696,111.6696,32812.0
2021-06-14 10:00:00,128.14,128.72,127.92,128.09,20721.0,111.6174,112.1226,111.4258,111.5738,20721.0
2021-06-14 10:30:00,128.18,128.41,127.96,128.21,19443.0,111.6522,111.8526,111.4606,111.6784,19443.0
2021-06-14 11:00:00,128.13,128.23,127.06,127.27,15172.0,111.6087,111.6958,110.6766,110.8596,15172.0
2021-06-14 11:30:00,127.31,127.5,126.82,127.03,19946.0,110.8944,111.0599,110.4676,110.6505,19946.0
2021-06-14 12:00:00,126.99,126.99,126.47,126.76,7974.0,110.6157,110.6157,110.1627,110.4153,7974.0
2021-06-14 12:30:00,126.67,126.67,126.07,126.2,17574.0,110.3369,110.3369,109.8143,109.9275,17574.0
2021-06-14 13:00:00,126.23,126.34,125.73,126.34,24573.0,109.9537,110.0495,109.5181,110.0495,24573.0
2021-06-14 13:30:00,126.17,126.38,125.77,125.85,19052.0,109.9014,110.0843,109.553,109.6227,19052.0
2021-06-14 14:00:00,125.85,126.12,125.63,125.75,24416.0,109.6227,109.8578,109.431,109.5356,24416.0
2021-06-14 14:30:00,125.72,125.84,125.5,125.71,28047.0,109.5094,109.614,109.3178,109.5007,28047.0
2021-06-14 15:00:00,125.71,126.01,125.59,125.83,35476.0,109.5007,109.762,109.3962,109.6052,35476.0
2021-06-14 15:30:00,125.83,126.45,125.78,126.38,138733.0,109.6052,110.1453,109.5617,110.0843,138733.0
2021-06-15 09:30:00,126.75,127.12,125.51,126.25,54472.0,110.4066,110.7289,109.3265,109.9711,54472.0
2021-06-15 10:00:00,126.25,126.67,125.9,125.9,22586.0,109.9711,110.3369,109.6662,109.6662,22586.0
2021-06-15 10:30:00,125.88,126.01,125.31,125.32,21215.0,109.6488,109.762,109.1523,109.161,21215.0
2021-06-15 11:00:00,125.3,125.76,125.1,125.75,30549.0,109.1436,109.5443,108.9694,109.5356,30549.0
2021-06-15 11:30:00,125.72,125.93,125.43,125.71,16572.0,109.5094,109.6923,109.2568,109.5007,16572.0
2021-06-15 12:00:00,125.68,126.16,125.59,126.14,20667.0,109.4746,109.8927,109.3962,109.8753,20667.0
2021-06-15 12:30:00,126.14,126.4,125.96,126.35,31601.0,109.8753,110.1017,109.7185,110.0582,31601.0
2021-06-15 13:00:00,126.38,126.73,126.28,126.31,17128.0,110.0843,110.3892,109.9972,110.0233,17128.0
2021-06-15 13:30:00,126.37,126.81,126.34,126.75,21015.0,110.0756,110.4589,110.0495,110.4066,21015.0
2021-06-15 14:00:00,126.81,126.93,126.62,126.71,10946.0,110.4589,110.5634,110.2934,110.3718,10946.0
2021-06-15 14:30:00,126.7,126.99,126.58,126.84,16188.0,110.3631,110.6157,110.2585,110.485,16188.0
2021-06-15 15:00:00,126.89,127.03,126.5,126.58,21371.0,110.5286,110.6505,110.1889,110.2585,21371.0
2021-06-15 15:30:00,126.51,126.91,126.42,126.7,92656.0,110.1976,110.546,110.1192,110.3631,92656.0
2021-06-16 09:30:00,126.45,126.53,125.24,125.43,31394.0,110.1453,110.215,109.0913,109.2568,31394.0
2021-06-16 10:00:00,125.35,125.84,125.12,125.31,29701.0,109.1871,109.614,108.9868,109.1523,29701.0
2021-06-16 10:30:00,125.49,125.9,125.35,125.41,20531.0,109.3091,109.6662,109.1871,109.2394,20531.0
2021-06-16 11:00:00,125.46,126.01,124.94,126.01,22931.0,109.283,109.762,108.83,109.762,22931.0
2021-06-16 11:30:00,126.11,126.4,126.06,126.16,15253.0,109.8491,110.1017,109.8056,109.8927,15253.0
2021-06-16 12:00:00,126.22,126.23,125.71,125.71,10277.0,109.945,109.9537,109.5007,109.5007,10277.0
2021-06-16 12:30:00,125.76,125.9,125.51,125.75,13459.0,109.5443,109.6662,109.3265,109.5356,13459.0
2021-06-16 13:00:00,125.75,126.01,125.38,125.41,31616.0,109.5356,109.762,109.2133,109.2394,31616.0
2021-06-16 13:30:00,125.42,125.97,125.25,125.57,10422.0,109.2481,109.7272,109.1,109.3788,10422.0
2021-06-16 14:00:00,125.45,126.51,125.0,126.09,19577.0,109.2742,110.1976,108.8823,109.8317,19577.0
2021-06-16 14:30:00,125.78,126.12,125.42,125.58,14239.0,109.5617,109.8578,109.2481,109.3875,14239.0
2021-06-16 15:00:00,125.58,126.39,125.51,125.87,14847.0,109.3875,110.093,109.3265,109.6401,14847.0
2021-06-16 15:30:00,125.91,126.05,125.51,125.67,62751.0,109.6749,109.7969,109.3265,109.4659,62751.0
2021-06-17 09:30:00,125.44,126.12,123.32,123.32,48954.0,109.2655,109.8578,107.4189,107.4189,48954.0
2021-06-17 10:00:00,123.32,123.49,121.56,121.72,44020.0,107.4189,107.567,105.8858,106.0252,44020.0
2021-06-17 10:30:00,121.64,122.06,120.83,120.83,27173.0,105.9555,106.3214,105.25,105.25,27173.0
2021-06-17 11:00:00,120.87,120.88,119.85,120.04,40407.0,105.2848,105.2935,104.3963,104.5618,40407.0
2021-06-17 11:30:00,120.17,120.19,118.82,118.84,27742.0,104.6751,104.6925,103.4991,103.5165,27742.0
2021-06-17 12:00:00,118.79,119.24,118.22,118.63,22046.0,103.473,103.865,102.9765,103.3336,22046.0
2021-06-17 12:30:00,118.49,119.29,118.48,119.25,12878.0,103.2117,103.9085,103.203,103.8737,12878.0
2021-06-17 13:00:00,119.33,119.6,119.11,119.23,32025.0,103.9434,104.1785,103.7517,103.8563,32025.0
2021-06-17 13:30:00,119.27,119.84,119.09,119.8,18886.0,103.8911,104.3876,103.7343,104.3528,18886.0
2021-06-17 14:00:00,119.75,119.93,119.45,119.5,15024.0,104.3092,104.466,104.0479,104.0914,15024.0
2021-06-17 14:30:00,119.51,119.54,118.88,119.23,40096.0,104.1002,104.1263,103.5514,103.8563,40096.0
2021-06-17 15:00:00,119.32,120.43,119.17,120.35,27884.0,103.9347,104.9015,103.804,104.8318,27884.0
2021-06-17 15:30:00,120.38,121.75,120.38,121.75,234656.0,104.858,106.0513,104.858,106.0513,234656.0
2021-06-18 09:30:00,121.54,123.15,119.99,121.85,157591.0,105.8684,107.2708,104.5183,106.1384,157591.0
2021-06-18 10:00:00,121.95,121.99,121.3,121.37,61543.0,106.2255,106.2604,105.6593,105.7203,61543.0
2021-06-18 10:30:00,121.46,121.66,120.76,121.37,33973.0,105.7987,105.9729,105.189,105.7203,33973.0
2021-06-18 11:00:00,121.38,123.0,121.23,122.82,47393.0,105.729,107.1401,105.5984,106.9834,47393.0
2021-06-18 11:30:00,122.8,123.82,122.75,123.52,43037.0,106.9659,107.8544,106.9224,107.5931,43037.0
2021-06-18 12:00:00,123.42,123.64,123.01,123.5,36207.0,107.506,107.6976,107.1489,107.5757,36207.0
2021-06-18 12:30:00,123.5,123.52,122.55,122.57,24013.0,107.5757,107.5931,106.7482,106.7656,24013.0
2021-06-18 13:00:00,122.61,123.17,122.55,123.06,22548.0,106.8004,107.2882,106.7482,107.1924,22548.0
2021-06-18 13:30:00,123.11,123.51,122.94,123.21,24066.0,107.236,107.5844,107.0879,107.3231,24066.0
2021-06-18 14:00:00,123.11,123.27,122.85,122.94,24715.0,107.236,107.3753,107.0095,107.0879,24715.0
2021-06-18 14:30:00,122.91,122.91,122.34,122.49,18115.0,107.0618,107.0618,106.5652,106.6959,18115.0
2021-06-18 15:00:00,122.44,122.69,122.11,122.37,25572.0,106.6524,106.8701,106.3649,106.5914,25572.0
2021-06-18 15:30:00,122.4,122.59,121.82,122.37,151346.0,106.6175,106.783,106.1123,106.5914,151346.0
2021-06-21 09:30:00,123.86,125.5,123.58,124.71,30071.0,107.8893,109.3178,107.6454,108.6297,30071.0
2021-06-21 10:00:00,124.55,125.87,124.46,125.85,25947.0,108.4903,109.6401,108.4119,109.6227,25947.0
2021-06-21 10:30:00,125.88,126.07,125.39,125.79,22035.0,109.6488,109.8143,109.222,109.5704,22035.0
2021-06-21 11:00:00,125.64,125.65,124.6,125.04,15986.0,109.4397,109.4485,108.5338,108.9171,15986.0
2021-06-21 11:30:00,125.16,125.7,125.11,125.48,18955.0,109.0216,109.492,108.9781,109.3004,18955.0
2021-06-21 12:00:00,125.45,125.63,124.93,124.93,34454.0,109.2742,109.431,108.8213,108.8213,34454.0
2021-06-21 12:30:00,124.96,125.06,124.45,124.54,17766.0,108.8474,108.9345,108.4032,108.4816,17766.0
2021-06-21 13:00:00,124.5,124.74,124.22,124.73,12642.0,108.4467,108.6558,108.2028,108.6471,12642.0
2021-06-21 13:30:00,124.83,125.31,124.83,125.14,8766.0,108.7342,109.1523,108.7342,109.0042,8766.0
2021-06-21 14:00:00,125.23,125.33,124.87,124.87,10577.0,109.0826,109.1697,108.769,108.769,10577.0
2021-06-21 14:30:00,124.93,124.93,124.4,124.61,17933.0,108.8213,108.8213,108.3596,108.5426,17933.0
2021-06-21 15:00:00,124.61,124.93,124.49,124.74,17303.0,108.5426,108.8213,108.438,108.6558,17303.0
2021-06-21 15:30:00,124.71,124.88,124.43,124.69,67388.0,108.6297,108.7777,108.3858,108.6122,67388.0
2021-06-22 09:30:00,124.69,124.98,123.36,124.73,33173.0,108.6122,108.8648,107.4537,108.6471,33173.0
2021-06-22 10:00:00,124.85,125.64,124.64,125.4,41198.0,108.7516,109.4397,108.5687,109.2307,41198.0
2021-06-22 10:30:00,125.64,125.93,125.3,125.86,17710.0,109.4397,109.6923,109.1436,109.6314,17710.0
2021-06-22 11:00:00,125.81,125.9,125.13,125.26,23984.0,109.5878,109.6662,108.9955,109.1087,23984.0
2021-06-22 11:30:00,125.23,125.24,124.75,124.84,11504.0,109.0826,109.0913,108.6645,108.7429,11504.0
2021-06-22 12:00:00,124.91,125.18,124.81,125.1,13377.0,108.8039,109.0391,108.7168,108.9694,13377.0
2021-06-22 12:30:00,125.05,125.05,124.7,124.7,12026.0,108.9258,108.9258,108.6209,108.6209,12026.0
2021-06-22 13:00:00,124.77,125.12,124.72,124.87,11245.0,108.6819,108.9868,108.6384,108.769,11245.0
2021-06-22 13:30:00,124.93,125.23,124.75,125.23,11923.0,108.8213,109.0826,108.6645,109.0826,11923.0
2021-06-22 14:00:00,125.19,125.37,125.16,125.21,11649.0,109.0478,109.2046,109.0216,109.0652,11649.0
2021-06-22 14:30:00,125.25,125.5,125.12,125.29,21328.0,109.1,109.3178,108.9868,109.1349,21328.0
2021-06-22 15:00:00,125.31,125.72,125.26,125.65,32796.0,109.1523,109.5094,109.1087,109.4485,32796.0
2021-06-22 15:30:00,125.66,125.67,125.09,125.33,96115.0,109.4572,109.4659,108.9607,109.1697,96115.0
2021-06-23 09:30:00,125.22,126.03,124.64,125.48,28960.0,109.0739,109.7795,108.5687,109.3004,28960.0
2021-06-23 10:00:00,125.6,127.34,125.56,126.97,20310.0,109.4049,110.9205,109.3701,110.5982,20310.0
2021-06-23 10:30:00,127.02,127.07,125.98,126.47,12968.0,110.6418,110.6854,109.7359,110.1627,12968.0
2021-06-23 11:00:00,126.55,126.71,126.14,126.64,14087.0,110.2324,110.3718,109.8753,110.3108,14087.0
2021-06-23 11:30:00,126.52,126.52,126.0,126.28,8996.0,110.2063,110.2063,109.7533,109.9972,8996.0
2021-06-23 12:00:00,126.34,126.58,126.19,126.4,16953.0,110.0495,110.2585,109.9188,110.1017,16953.0
2021-06-23 12:30:00,126.43,126.69,126.42,126.46,5829.0,110.1279,110.3544,110.1192,110.154,5829.0
2021-06-23 13:00:00,126.5,127.07,126.46,127.01,20007.0,110.1889,110.6854,110.154,110.6331,20007.0
2021-06-23 13:30:00,126.99,127.38,126.97,127.37,14461.0,110.6157,110.9554,110.5982,110.9467,14461.0
2021-06-23 14:00:00,127.39,127.39,127.04,127.2,17328.0,110.9641,110.9641,110.6592,110.7986,17328.0
2021-06-23 14:30:00,127.12,127.22,126.95,127.15,12978.0,110.7289,110.816,110.5808,110.755,12978.0
2021-06-23 15:00:00,127.16,127.44,127.12,127.31,26007.0,110.7637,111.0076,110.7289,110.8944,26007.0
2021-06-23 15:30:00,127.3,127.3,126.46,126.7,72210.0,110.8857,110.8857,110.154,110.3631,72210.0
2021-06-24 09:30:00,127.93,127.93,126.57,126.88,32032.0,111.4345,111.4345,110.2498,110.5199,32032.0
2021-06-24 10:00:00,127.02,127.8,126.96,127.43,13569.0,110.6418,111.3212,110.5895,110.9989,13569.0
2021-06-24 10:30:00,127.4,127.46,126.48,126.64,14388.0,110.9728,111.0251,110.1714,110.3108,14388.0
2021-06-24 11:00:00,126.89,127.08,126.48,126.73,6884.0,110.5286,110.6941,110.1714,110.3892,6884.0
2021-06-24 11:30:00,126.84,127.1,126.57,126.66,14042.0,110.485,110.7115,110.2498,110.3282,14042.0
2021-06-24 12:00:00,126.72,126.79,126.0,126.3,14781.0,110.3805,110.4415,109.7533,110.0146,14781.0
2021-06-24 12:30:00,126.28,127.59,126.14,127.59,27176.0,109.9972,111.1383,109.8753,111.1383,27176.0
2021-06-24 13:00:00,127.54,128.26,127.48,127.86,28171.0,111.0948,111.7219,111.0425,111.3735,28171.0
2021-06-24 13:30:00,127.93,128.5,127.89,128.28,36177.0,111.4345,111.931,111.3996,111.7393,36177.0
2021-06-24 14:00:00,128.26,128.47,127.89,128.06,11037.0,111.7219,111.9048,111.3996,111.5477,11037.0
2021-06-24 14:30:00,127.99,128.11,127.56,127.64,11809.0,111.4867,111.5913,111.1122,111.1819,11809.0
2021-06-24 15:00:00,127.71,127.86,127.57,127.59,11650.0,111.2428,111.3735,111.1209,111.1383,11650.0
2021-06-24 15:30:00,127.61,127.75,127.28,127.42,67246.0,111.1557,111.2777,110.8683,110.9902,67246.0
2021-06-25 09:30:00,128.58,129.29,127.73,129.03,21838.0,112.0007,112.6191,111.2603,112.3926,21838.0
2021-06-25 10:00:00,129.12,129.59,128.76,129.12,18584.0,112.471,112.8804,112.1574,112.471,18584.0
2021-06-25 10:30:00,129.22,129.22,128.69,128.69,12221.0,112.5581,112.5581,112.0965,112.0965,12221.0
2021-06-25 11:00:00,128.65,129.41,128.63,129.31,29169.0,112.0616,112.7236,112.0442,112.6365,29169.0
2021-06-25 11:30:00,129.29,129.3,128.89,129.14,17562.0,112.6191,112.6278,112.2707,112.4884,17562.0
2021-06-25 12:00:00,129.15,129.66,129.15,129.3,21859.0,112.4972,112.9414,112.4972,112.6278,21859.0
2021-06-25 12:30:00,129.31,129.92,129.31,129.81,47626.0,112.6365,113.1679,112.6365,113.0721,47626.0
2021-06-25 13:00:00,129.79,130.7,129.74,130.61,117641.0,113.0546,113.8473,113.0111,113.7689,117641.0
2021-06-25 13:30:00,130.61,130.87,130.4,130.55,47096.0,113.7689,113.9954,113.586,113.7166,47096.0
2021-06-25 14:00:00,130.55,130.95,130.14,130.91,73865.0,113.7166,114.0651,113.3595,114.0302,73865.0
2021-06-25 14:30:00,130.88,131.27,130.59,130.61,85071.0,114.0041,114.3438,113.7515,113.7689,85071.0
2021-06-25 15:00:00,130.61,131.06,130.56,130.71,48266.0,113.7689,114.1609,113.7253,113.856,48266.0
2021-06-25 15:30:00,130.67,131.65,130.66,131.57,375638.0,113.8212,114.6748,113.8125,114.6051,375638.0
2021-06-28 09:30:00,131.68,131.68,128.27,129.39,68217.0,114.7009,114.7009,111.7306,112.7062,68217.0
2021-06-28 10:00:00,129.5,130.47,129.0,130.13,63646.0,112.802,113.647,112.3665,113.3508,63646.0
2021-06-28 10:30:00,130.08,130.35,129.38,129.91,49445.0,113.3072,113.5424,112.6975,113.1592,49445.0
2021-06-28 11:00:00,129.86,130.41,129.8,130.09,58768.0,113.1156,113.5947,113.0633,113.3159,58768.0
2021-06-28 11:30:00,130.06,130.37,129.57,130.03,88671.0,113.2898,113.5598,112.863,113.2637,88671.0
2021-06-28 12:00:00,130.01,130.61,130.01,130.38,28156.0,113.2463,113.7689,113.2463,113.5686,28156.0
2021-06-28 12:30:00,130.39,130.56,130.23,130.38,24922.0,113.5773,113.7253,113.4379,113.5686,24922.0
2021-06-28 13:00:00,130.25,130.61,129.95,130.03,96462.0,113.4553,113.7689,113.194,113.2637,96462.0
2021-06-28 13:30:00,130.05,130.23,129.27,129.42,47480.0,113.2811,113.4379,112.6017,112.7323,47480.0
2021-06-28 14:00:00,129.5,129.81,129.41,129.81,20587.0,112.802,113.0721,112.7236,113.0721,20587.0
2021-06-28 14:30:00,129.82,130.2,129.67,129.87,40937.0,113.0808,113.4118,112.9501,113.1243,40937.0
2021-06-28 15:00:00,129.92,129.96,129.53,129.58,24204.0,113.1679,113.2027,112.8282,112.8717,24204.0
2021-06-28 15:30:00,129.55,129.67,128.95,129.61,187832.0,112.8456,112.9501,112.3229,112.8978,187832.0
2021-06-29 09:30:00,130.39,131.56,129.63,130.15,46729.0,113.5773,114.5964,112.9153,113.3682,46729.0
2021-06-29 10:00:00,130.02,130.29,129.04,129.33,36692.0,113.255,113.4902,112.4013,112.6539,36692.0
2021-06-29 10:30:00,129.3,129.72,129.18,129.64,32095.0,112.6278,112.9937,112.5233,112.924,32095.0
2021-06-29 11:00:00,129.68,129.77,129.3,129.32,16779.0,112.9588,113.0372,112.6278,112.6452,16779.0
2021-06-29 11:30:00,129.33,129.53,128.74,128.74,39457.0,112.6539,112.8282,112.14,112.14,39457.0
2021-06-29 12:00:00,128.76,128.9,127.72,127.72,33152.0,112.1574,112.2794,111.2515,111.2515,33152.0
2021-06-29 12:30:00,127.72,128.21,127.53,127.75,52814.0,111.2515,111.6784,111.086,111.2777,52814.0
2021-06-29 13:00:00,127.73,127.93,127.38,127.81,22996.0,111.2603,111.4345,110.9554,111.3299,22996.0
2021-06-29 13:30:00,127.83,128.33,127.77,128.33,18028.0,111.3474,111.7829,111.2951,111.7829,18028.0
2021-06-29 14:00:00,128.32,128.68,127.94,127.94,13752.0,111.7742,112.0878,111.4432,111.4432,13752.0
2021-06-29 14:30:00,127.97,128.13,127.66,128.01,28166.0,111.4693,111.6087,111.1993,111.5041,28166.0
2021-06-29 15:00:00,128.0,128.07,127.64,127.81,33315.0,111.4954,111.5564,111.1819,111.3299,33315.0
2021-06-29 15:30:00,127.77,127.79,127.15,127.51,105034.0,111.2951,111.3125,110.755,111.0686,105034.0
2021-06-30 09:30:00,126.9,128.07,126.61,127.91,33430.0,110.5373,111.5564,110.2847,111.417,33430.0
2021-06-30 10:00:00,127.92,128.56,127.82,128.11,22177.0,111.4258,111.9832,111.3386,111.5913,22177.0
2021-06-30 10:30:00,128.21,128.39,127.61,127.81,26141.0,111.6784,111.8352,111.1557,111.3299,26141.0
2021-06-30 11:00:00,127.79,127.91,127.36,127.72,22360.0,111.3125,111.417,110.938,111.2515,22360.0
2021-06-30 11:30:00,127.73,127.92,127.46,127.92,27961.0,111.2603,111.4258,111.0251,111.4258,27961.0
2021-06-30 12:00:00,127.93,129.62,127.93,129.62,65512.0,111.4345,112.9066,111.4345,112.9066,65512.0
2021-06-30 12:30:00,129.61,130.36,129.52,129.71,16520.0,112.8978,113.5511,112.8194,112.9849,16520.0
2021-06-30 13:00:00,129.66,129.82,129.53,129.66,10016.0,112.9414,113.0808,112.8282,112.9414,10016.0
2021-06-30 13:30:00,129.64,129.78,129.41,129.44,13393.0,112.924,113.0459,112.7236,112.7498,13393.0
2021-06-30 14:00:00,129.41,129.72,129.0,129.72,61953.0,112.7236,112.9937,112.3665,112.9937,61953.0
2021-06-30 14:30:00,129.72,130.4,129.59,130.26,25256.0,112.9937,113.586,112.8804,113.464,25256.0
2021-06-30 15:00:00,130.27,130.43,130.09,130.36,21681.0,113.4727,113.6121,113.3159,113.5511,21681.0
2021-06-30 15:30:00,130.36,130.71,130.29,130.37,94275.0,113.5511,113.856,113.4902,113.5598,94275.0
2021-07-01 09:30:00,134.45,134.96,130.51,132.24,108559.0,117.1138,117.558,113.6818,115.1887,108559.0
2021-07-01 10:00:00,132.18,132.52,131.68,131.96,62339.0,115.1365,115.4326,114.7009,114.9448,62339.0
2021-07-01 10:30:00,132.11,133.51,131.95,133.32,98039.0,115.0755,116.295,114.9361,116.1295,98039.0
2021-07-01 11:00:00,133.3,133.65,132.43,132.8,40982.0,116.112,116.4169,115.3542,115.6765,40982.0
2021-07-01 11:30:00,132.85,132.91,132.51,132.83,35089.0,115.7201,115.7723,115.4239,115.7026,35089.0
2021-07-01 12:00:00,132.83,133.02,132.73,132.99,26137.0,115.7026,115.8681,115.6155,115.842,26137.0
2021-07-01 12:30:00,132.93,133.1,132.75,132.76,32920.0,115.7898,115.9378,115.633,115.6417,32920.0
2021-07-01 13:00:00,132.78,133.0,132.67,132.8,21663.0,115.6591,115.8507,115.5633,115.6765,21663.0
2021-07-01 13:30:00,132.79,133.0,132.72,132.77,32304.0,115.6678,115.8507,115.6068,115.6504,32304.0
2021-07-01 14:00:00,132.77,133.3,132.71,133.3,28284.0,115.6504,116.112,115.5981,116.112,28284.0
2021-07-01 14:30:00,133.27,133.43,132.91,133.07,35904.0,116.0859,116.2253,115.7723,115.9117,35904.0
2021-07-01 15:00:00,133.05,133.4,133.0,133.12,52827.0,115.8943,116.1992,115.8507,115.9553,52827.0
2021-07-01 15:30:00,133.07,133.19,132.11,132.15,155172.0,115.9117,116.0162,115.0755,115.1103,155172.0
2021-07-02 09:30:00,132.43,132.57,131.74,131.88,41758.0,115.3542,115.4762,114.7532,114.8751,41758.0
2021-07-02 10:00:00,131.88,132.23,131.5,132.09,16446.0,114.8751,115.18,114.5441,115.0581,16446.0
2021-07-02 10:30:00,132.15,132.15,131.61,131.75,13239.0,115.1103,115.1103,114.64,114.7619,13239.0
2021-07-02 11:00:00,131.65,131.76,131.04,131.76,10291.0,114.6748,114.7706,114.1435,114.7706,10291.0
2021-07-02 11:30:00,131.65,131.79,131.38,131.65,9267.0,114.6748,114.7967,114.4396,114.6748,9267.0
2021-07-02 12:00:00,131.57,131.7,131.31,131.51,11337.0,114.6051,114.7184,114.3786,114.5529,11337.0
2021-07-02 12:30:00,131.46,131.81,131.39,131.56,9914.0,114.5093,114.8142,114.4483,114.5964,9914.0
2021-07-02 13:00:00,131.63,131.82,131.55,131.66,7610.0,114.6574,114.8229,114.5877,114.6835,7610.0
2021-07-02 13:30:00,131.76,132.31,131.6,132.16,56331.0,114.7706,115.2497,114.6312,115.119,56331.0
2021-07-02 14:00:00,132.19,132.34,132.08,132.34,11506.0,115.1452,115.2758,115.0494,115.2758,11506.0
2021-07-02 14:30:00,132.33,132.33,131.99,132.06,10017.0,115.2671,115.2671,114.971,115.0319,10017.0
2021-07-02 15:00:00,132.11,132.35,132.07,132.2,16945.0,115.0755,115.2845,115.0406,115.1539,16945.0
2021-07-02 15:30:00,132.14,132.43,131.69,132.25,64651.0,115.1016,115.3542,114.7096,115.1974,64651.0
2021-07-06 09:30:00,132.26,132.26,130.82,130.82,70896.0,115.2061,115.2061,113.9518,113.9518,70896.0
2021-07-06 10:00:00,130.87,130.9,129.4,129.52,26779.0,113.9954,114.0215,112.7149,112.8194,26779.0
2021-07-06 10:30:00,129.55,129.55,127.78,127.81,17329.0,112.8456,112.8456,111.3038,111.3299,17329.0
2021-07-06 11:00:00,127.7,127.88,126.83,127.43,58500.0,111.2341,111.3909,110.4763,110.9989,58500.0
2021-07-06 11:30:00,127.34,128.11,127.28,127.73,45932.0,110.9205,111.5913,110.8683,111.2603,45932.0
2021-07-06 12:00:00,127.74,128.45,127.38,128.05,31570.0,111.269,111.8874,110.9554,111.539,31570.0
2021-07-06 12:30:00,128.01,128.27,127.77,128.24,12623.0,111.5041,111.7306,111.2951,111.7045,12623.0
2021-07-06 13:00:00,128.3,128.62,128.13,128.42,11878.0,111.7568,112.0355,111.6087,111.8613,11878.0
2021-07-06 13:30:00,128.41,129.09,128.41,129.09,8943.0,111.8526,112.4449,111.8526,112.4449,8943.0
2021-07-06 14:00:00,129.05,129.17,128.77,128.98,18484.0,112.41,112.5146,112.1662,112.3491,18484.0
2021-07-06 14:30:00,129.06,129.1,128.87,128.93,11301.0,112.4188,112.4536,112.2533,112.3055,11301.0
2021-07-06 15:00:00,128.91,129.18,128.89,129.17,17284.0,112.2881,112.5233,112.2707,112.5146,17284.0
2021-07-06 15:30:00,129.12,129.19,128.69,128.83,79510.0,112.471,112.532,112.0965,112.2184,79510.0
2021-07-07 09:30:00,128.54,129.9,128.1,129.58,29313.0,111.9658,113.1504,111.5825,112.8717,29313.0
2021-07-07 10:00:00,129.49,129.49,128.0,128.0,10708.0,112.7933,112.7933,111.4954,111.4954,10708.0
2021-07-07 10:30:00,128.11,128.28,127.75,128.04,13057.0,111.5913,111.7393,111.2777,111.5303,13057.0
2021-07-07 11:00:00,128.22,129.46,128.22,129.46,7865.0,111.6871,112.7672,111.6871,112.7672,7865.0
2021-07-07 11:30:00,129.45,129.91,129.28,129.33,11052.0,112.7585,113.1592,112.6104,112.6539,11052.0
2021-07-07 12:00:00,129.4,129.4,128.8,128.91,9021.0,112.7149,112.7149,112.1923,112.2881,9021.0
2021-07-07 12:30:00,128.93,129.14,128.58,128.63,9210.0,112.3055,112.4884,112.0007,112.0442,9210.0
2021-07-07 13:00:00,128.65,129.21,128.65,128.97,15401.0,112.0616,112.5494,112.0616,112.3404,15401.0
2021-07-07 13:30:00,128.99,129.27,128.82,128.82,9820.0,112.3578,112.6017,112.2097,112.2097,9820.0
2021-07-07 14:00:00,128.89,129.14,128.6,128.95,23404.0,112.2707,112.4884,112.0181,112.3229,23404.0
2021-07-07 14:30:00,128.93,129.31,128.85,129.28,13891.0,112.3055,112.6365,112.2358,112.6104,13891.0
2021-07-07 15:00:00,129.31,129.65,129.27,129.47,14900.0,112.6365,112.9327,112.6017,112.7759,14900.0
2021-07-07 15:30:00,129.52,129.71,129.32,129.36,52712.0,112.8194,112.9849,112.6452,112.6801,52712.0
2021-07-08 09:30:00,126.2,126.2,123.55,123.58,62481.0,109.9275,109.9275,107.6192,107.6454,62481.0
2021-07-08 10:00:00,123.39,123.74,122.67,123.5,38162.0,107.4799,107.7847,106.8527,107.5757,38162.0
2021-07-08 10:30:00,123.55,125.03,123.3,124.49,44980.0,107.6192,108.9084,107.4015,108.438,44980.0
2021-07-08 11:00:00,124.49,126.16,124.44,125.96,31332.0,108.438,109.8927,108.3945,109.7185,31332.0
2021-07-08 11:30:00,125.97,126.33,125.9,126.01,21344.0,109.7272,110.0408,109.6662,109.762,21344.0
2021-07-08 12:00:00,126.02,126.84,125.97,126.75,20098.0,109.7707,110.485,109.7272,110.4066,20098.0
2021-07-08 12:30:00,126.68,126.9,126.59,126.67,22309.0,110.3456,110.5373,110.2672,110.3369,22309.0
2021-07-08 13:00:00,126.64,126.66,126.1,126.34,11619.0,110.3108,110.3282,109.8404,110.0495,11619.0
2021-07-08 13:30:00,126.29,126.32,125.69,125.8,18002.0,110.0059,110.0321,109.4833,109.5791,18002.0
2021-07-08 14:00:00,125.8,125.82,125.28,125.49,21085.0,109.5791,109.5965,109.1262,109.3091,21085.0
2021-07-08 14:30:00,125.42,125.53,125.1,125.44,19418.0,109.2481,109.3439,108.9694,109.2655,19418.0
2021-07-08 15:00:00,125.44,125.63,125.28,125.31,19670.0,109.2655,109.431,109.1262,109.1523,19670.0
2021-07-08 15:30:00,125.4,125.66,124.98,125.5,82549.0,109.2307,109.4572,108.8648,109.3178,82549.0
2021-07-09 09:30:00,128.6,129.14,127.86,128.61,45505.0,112.0181,112.4884,111.3735,112.0268,45505.0
2021-07-09 10:00:00,128.74,129.21,128.7,128.8,32064.0,112.14,112.5494,112.1052,112.1923,32064.0
2021-07-09 10:30:00,128.84,128.88,128.1,128.1,18113.0,112.2271,112.262,111.5825,111.5825,18113.0
2021-07-09 11:00:00,128.31,128.84,128.3,128.61,6930.0,111.7655,112.2271,111.7568,112.0268,6930.0
2021-07-09 11:30:00,128.66,129.55,128.55,129.44,27461.0,112.0703,112.8456,111.9745,112.7498,27461.0
2021-07-09 12:00:00,129.53,129.53,129.0,129.09,5934.0,112.8282,112.8282,112.3665,112.4449,5934.0
2021-07-09 12:30:00,129.03,129.45,129.0,129.4,6131.0,112.3926,112.7585,112.3665,112.7149,6131.0
2021-07-09 13:00:00,129.48,129.69,129.35,129.66,6647.0,112.7846,112.9675,112.6714,112.9414,6647.0
2021-07-09 13:30:00,129.67,129.7,129.45,129.5,14288.0,112.9501,112.9762,112.7585,112.802,14288.0
2021-07-09 14:00:00,129.53,129.65,129.51,129.52,6344.0,112.8282,112.9327,112.8107,112.8194,6344.0
2021-07-09 14:30:00,129.56,129.63,129.48,129.6,7668.0,112.8543,112.9153,112.7846,112.8891,7668.0
2021-07-09 15:00:00,129.51,129.7,129.47,129.54,22190.0,112.8107,112.9762,112.7759,112.8369,22190.0
2021-07-09 15:30:00,129.57,130.17,129.57,130.07,95654.0,112.863,113.3856,112.863,113.2985,95654.0
2021-07-12 09:30:00,128.31,130.33,128.12,130.13,21443.0,111.7655,113.525,111.6,113.3508,21443.0
2021-07-12 10:00:00,130.26,131.07,130.25,130.91,11184.0,113.464,114.1696,113.4553,114.0302,11184.0
2021-07-12 10:30:00,131.28,131.45,130.51,130.88,8191.0,114.3525,114.5006,113.6818,114.0041,8191.0
2021-07-12 11:00:00,130.94,130.98,130.54,130.66,8036.0,114.0563,114.0912,113.7079,113.8125,8036.0
2021-07-12 11:30:00,130.66,131.12,130.66,130.97,4657.0,113.8125,114.2131,113.8125,114.0825,4657.0
2021-07-12 12:00:00,131.05,131.05,130.32,130.44,8211.0,114.1522,114.1522,113.5163,113.6208,8211.0
2021-07-12 12:30:00,130.59,130.88,130.5,130.84,6939.0,113.7515,114.0041,113.6731,113.9692,6939.0
2021-07-12 13:00:00,130.85,131.48,130.84,131.47,14184.0,113.978,114.5267,113.9692,114.518,14184.0
2021-07-12 13:30:00,131.51,131.83,131.47,131.76,16963.0,114.5529,114.8316,114.518,114.7706,16963.0
2021-07-12 14:00:00,131.72,131.79,131.4,131.69,13621.0,114.7358,114.7967,114.457,114.7096,13621.0
2021-07-12 14:30:00,131.61,131.85,131.59,131.74,8358.0,114.64,114.849,114.6225,114.7532,8358.0
2021-07-12 15:00:00,131.72,131.75,131.27,131.42,7311.0,114.7358,114.7619,114.3438,114.4745,7311.0
2021-07-12 15:30:00,131.46,131.5,131.05,131.28,40020.0,114.5093,114.5441,114.1522,114.3525,40020.0
2021-07-13 09:30:00,133.17,133.17,129.92,130.17,54935.0,115.9988,115.9988,113.1679,113.3856,54935.0
2021-07-13 10:00:00,130.12,130.6,129.76,129.88,19496.0,113.3421,113.7602,113.0285,113.133,19496.0
2021-07-13 10:30:00,129.9,130.11,129.48,129.92,37943.0,113.1504,113.3334,112.7846,113.1679,37943.0
2021-07-13 11:00:00,129.9,130.13,129.79,130.09,19959.0,113.1504,113.3508,113.0546,113.3159,19959.0
2021-07-13 11:30:00,130.06,130.15,129.62,129.62,21539.0,113.2898,113.3682,112.9066,112.9066,21539.0
2021-07-13 12:00:00,129.72,129.82,129.13,129.2,30685.0,112.9937,113.0808,112.4797,112.5407,30685.0
2021-07-13 12:30:00,129.22,129.54,128.67,129.03,26965.0,112.5581,112.8369,112.079,112.3926,26965.0
2021-07-13 13:00:00,128.97,129.1,128.6,129.1,10721.0,112.3404,112.4536,112.0181,112.4536,10721.0
2021-07-13 13:30:00,129.09,129.72,129.03,129.72,10145.0,112.4449,112.9937,112.3926,112.9937,10145.0
2021-07-13 14:00:00,129.58,129.99,129.5,129.87,19494.0,112.8717,113.2288,112.802,113.1243,19494.0
2021-07-13 14:30:00,129.85,129.86,129.37,129.39,8716.0,113.1069,113.1156,112.6888,112.7062,8716.0
2021-07-13 15:00:00,129.44,129.69,129.12,129.13,10023.0,112.7498,112.9675,112.471,112.4797,10023.0
2021-07-13 15:30:00,129.12,129.36,128.68,128.68,63964.0,112.471,112.6801,112.0878,112.0878,63964.0
2021-07-14 09:30:00,129.17,130.1,128.29,128.42,29583.0,112.5146,113.3247,111.748,111.8613,29583.0
2021-07-14 10:00:00,128.41,128.44,127.41,127.41,14810.0,111.8526,111.8787,110.9815,110.9815,14810.0
2021-07-14 10:30:00,127.45,127.53,126.59,126.66,30066.0,111.0164,111.086,110.2672,110.3282,30066.0
2021-07-14 11:00:00,126.49,126.92,126.33,126.49,8435.0,110.1801,110.5547,110.0408,110.1801,8435.0
2021-07-14 11:30:00,126.6,126.71,125.96,126.21,12195.0,110.276,110.3718,109.7185,109.9362,12195.0
2021-07-14 12:00:00,126.28,126.93,126.28,126.93,18695.0,109.9972,110.5634,109.9972,110.5634,18695.0
2021-07-14 12:30:00,126.86,127.41,126.77,127.41,8602.0,110.5024,110.9815,110.424,110.9815,8602.0
2021-07-14 13:00:00,127.34,127.37,126.56,126.86,12421.0,110.9205,110.9467,110.2411,110.5024,12421.0
2021-07-14 13:30:00,126.95,127.53,126.95,127.47,64218.0,110.5808,111.086,110.5808,111.0338,64218.0
2021-07-14 14:00:00,127.47,127.65,127.08,127.09,10555.0,111.0338,111.1906,110.6941,110.7028,10555.0
2021-07-14 14:30:00,127.2,127.2,126.81,126.97,12664.0,110.7986,110.7986,110.4589,110.5982,12664.0
2021-07-14 15:00:00,127.07,127.1,126.42,126.43,45753.0,110.6854,110.7115,110.1192,110.1279,45753.0
2021-07-14 15:30:00,126.45,126.58,126.22,126.41,84908.0,110.1453,110.2585,109.945,110.1105,84908.0
2021-07-15 09:30:00,125.0,125.72,124.09,125.2,39516.0,108.8823,109.5094,108.0896,109.0565,39516.0
2021-07-15 10:00:00,125.24,126.03,125.03,125.94,40158.0,109.0913,109.7795,108.9084,109.7011,40158.0
2021-07-15 10:30:00,125.92,126.39,125.83,126.15,41524.0,109.6836,110.093,109.6052,109.884,41524.0
2021-07-15 11:00:00,126.0,126.01,125.57,125.71,11234.0,109.7533,109.762,109.3788,109.5007,11234.0
2021-07-15 11:30:00,125.72,126.4,125.69,126.14,26656.0,109.5094,110.1017,109.4833,109.8753,26656.0
2021-07-15 12:00:00,126.19,126.3,125.44,125.44,10265.0,109.9188,110.0146,109.2655,109.2655,10265.0
2021-07-15 12:30:00,125.43,125.65,125.4,125.49,5308.0,109.2568,109.4485,109.2307,109.3091,5308.0
2021-07-15 13:00:00,125.5,125.63,125.09,125.14,8149.0,109.3178,109.431,108.9607,109.0042,8149.0
2021-07-15 13:30:00,125.08,125.08,123.86,123.88,18939.0,108.9519,108.9519,107.8893,107.9067,18939.0
2021-07-15 14:00:00,123.92,125.18,123.92,125.1,13719.0,107.9415,109.0391,107.9415,108.9694,13719.0
2021-07-15 14:30:00,125.07,125.51,125.07,125.4,6801.0,108.9432,109.3265,108.9432,109.2307,6801.0
2021-07-15 15:00:00,125.41,125.82,125.36,125.62,63373.0,109.2394,109.5965,109.1958,109.4223,63373.0
2021-07-15 15:30:00,125.58,125.82,125.31,125.5,71941.0,109.3875,109.5965,109.1523,109.3178,71941.0
2021-07-16 09:30:00,125.51,125.92,124.76,125.16,26437.0,109.3265,109.6836,108.6732,109.0216,26437.0
2021-07-16 10:00:00,125.07,125.07,123.62,123.84,35078.0,108.9432,108.9432,107.6802,107.8718,35078.0
2021-07-16 10:30:00,123.83,123.94,123.15,123.92,28070.0,107.8631,107.9589,107.2708,107.9415,28070.0
2021-07-16 11:00:00,123.96,124.3,123.91,124.16,12175.0,107.9764,108.2725,107.9328,108.1506,12175.0
2021-07-16 11:30:00,124.22,124.58,124.2,124.44,22941.0,108.2028,108.5164,108.1854,108.3945,22941.0
2021-07-16 12:00:00,124.51,124.64,124.05,124.15,26859.0,108.4554,108.5687,108.0548,108.1419,26859.0
2021-07-16 12:30:00,124.12,124.29,123.97,124.14,7241.0,108.1157,108.2638,107.9851,108.1332,7241.0
2021-07-16 13:00:00,124.09,124.18,124.04,124.11,10163.0,108.0896,108.168,108.046,108.107,10163.0
2021-07-16 13:30:00,124.17,124.17,123.89,124.1,9842.0,108.1593,108.1593,107.9154,108.0983,9842.0
2021-07-16 14:00:00,124.13,124.13,123.73,123.75,14019.0,108.1244,108.1244,107.776,107.7934,14019.0
2021-07-16 14:30:00,123.82,123.98,123.44,123.67,18846.0,107.8544,107.9938,107.5234,107.7238,18846.0
2021-07-16 15:00:00,123.62,123.82,123.42,123.52,24590.0,107.6802,107.8544,107.506,107.5931,24590.0
2021-07-16 15:30:00,123.52,123.66,123.05,123.56,107419.0,107.5931,107.715,107.1837,107.6279,107419.0
2021-07-19 09:30:00,119.96,120.98,118.75,119.14,37427.0,104.4921,105.3806,103.4382,103.7779,37427.0
2021-07-19 10:00:00,118.97,119.11,117.86,118.7,23642.0,103.6298,103.7517,102.6629,103.3946,23642.0
2021-07-19 10:30:00,118.64,119.96,118.42,119.04,16832.0,103.3423,104.4921,103.1507,103.6908,16832.0
2021-07-19 11:00:00,118.99,119.85,118.5,119.33,13925.0,103.6472,104.3963,103.2204,103.9434,13925.0
2021-07-19 11:30:00,119.18,120.35,119.02,120.31,31361.0,103.8127,104.8318,103.6733,104.797,31361.0
2021-07-19 12:00:00,120.22,120.22,119.15,119.16,11594.0,104.7186,104.7186,103.7866,103.7953,11594.0
2021-07-19 12:30:00,119.14,119.64,119.0,119.64,19043.0,103.7779,104.2134,103.6559,104.2134,19043.0
2021-07-19 13:00:00,119.6,119.93,119.2,119.59,12906.0,104.1785,104.466,103.8301,104.1698,12906.0
2021-07-19 13:30:00,119.44,119.88,118.94,118.94,14310.0,104.0392,104.4224,103.6037,103.6037,14310.0
2021-07-19 14:00:00,119.1,119.28,118.91,119.09,32457.0,103.743,103.8998,103.5775,103.7343,32457.0
2021-07-19 14:30:00,119.07,119.14,118.63,118.74,12500.0,103.7169,103.7779,103.3336,103.4294,12500.0
2021-07-19 15:00:00,118.75,119.24,118.53,119.1,26678.0,103.4382,103.865,103.2465,103.743,26678.0
2021-07-19 15:30:00,119.05,119.89,118.96,119.81,98995.0,103.6995,104.4312,103.6211,104.3615,98995.0
2021-07-20 09:30:00,120.26,121.61,119.6,121.61,27047.0,104.7534,105.9294,104.1785,105.9294,27047.0
2021-07-20 10:00:00,121.59,123.42,121.59,123.34,47967.0,105.912,107.506,105.912,107.4363,47967.0
2021-07-20 10:30:00,123.17,123.89,123.02,123.88,26997.0,107.2882,107.9154,107.1576,107.9067,26997.0
2021-07-20 11:00:00,123.93,124.1,123.14,123.14,13283.0,107.9502,108.0983,107.2621,107.2621,13283.0
2021-07-20 11:30:00,123.12,124.15,122.93,124.15,14039.0,107.2447,108.1419,107.0792,108.1419,14039.0
2021-07-20 12:00:00,124.34,124.34,123.51,123.92,6788.0,108.3074,108.3074,107.5844,107.9415,6788.0
2021-07-20 12:30:00,123.89,124.64,123.88,124.34,11551.0,107.9154,108.5687,107.9067,108.3074,11551.0
2021-07-20 13:00:00,124.5,124.67,124.24,124.44,31628.0,108.4467,108.5948,108.2203,108.3945,31628.0
2021-07-20 13:30:00,124.58,124.72,124.29,124.66,17088.0,108.5164,108.6384,108.2638,108.5861,17088.0
2021-07-20 14:00:00,124.84,124.88,124.04,124.18,22416.0,108.7429,108.7777,108.046,108.168,22416.0
2021-07-20 14:30:00,124.2,124.8,124.14,124.79,24669.0,108.1854,108.7081,108.1332,108.6993,24669.0
2021-07-20 15:00:00,124.76,124.89,124.15,124.16,47628.0,108.6732,108.7864,108.1419,108.1506,47628.0
2021-07-20 15:30:00,124.21,124.31,123.43,123.54,165061.0,108.1941,108.2812,107.5147,107.6105,165061.0
2021-07-21 09:30:00,125.78,126.33,125.42,126.33,24900.0,109.5617,110.0408,109.2481,110.0408,24900.0
2021-07-21 10:00:00,126.37,126.6,125.56,125.56,17008.0,110.0756,110.276,109.3701,109.3701,17008.0
2021-07-21 10:30:00,125.45,125.46,124.66,124.92,48749.0,109.2742,109.283,108.5861,108.8126,48749.0
2021-07-21 11:00:00,124.92,125.39,124.5,124.5,35567.0,108.8126,109.222,108.4467,108.4467,35567.0
2021-07-21 11:30:00,124.52,125.48,124.38,125.41,46968.0,108.4642,109.3004,108.3422,109.2394,46968.0
2021-07-21 12:00:00,125.58,125.64,124.99,125.1,14208.0,109.3875,109.4397,108.8736,108.9694,14208.0
2021-07-21 12:30:00,125.12,125.4,125.1,125.12,7496.0,108.9868,109.2307,108.9694,108.9868,7496.0
2021-07-21 13:00:00,125.23,125.44,125.02,125.17,6407.0,109.0826,109.2655,108.8997,109.0303,6407.0
2021-07-21 13:30:00,125.23,125.46,125.17,125.27,8189.0,109.0826,109.283,109.0303,109.1174,8189.0
2021-07-21 14:00:00,125.33,125.39,125.02,125.1,17666.0,109.1697,109.222,108.8997,108.9694,17666.0
2021-07-21 14:30:00,125.1,125.45,125.0,125.45,13247.0,108.9694,109.2742,108.8823,109.2742,13247.0
2021-07-21 15:00:00,125.46,125.69,125.29,125.46,13489.0,109.283,109.4833,109.1349,109.283,13489.0
2021-07-21 15:30:00,125.46,126.04,125.41,125.96,86438.0,109.283,109.7882,109.2394,109.7185,86438.0
2021-07-22 09:30:00,125.98,126.15,124.8,124.8,8738.0,109.7359,109.884,108.7081,108.7081,8738.0
2021-07-22 10:00:00,124.72,125.67,124.28,124.88,10607.0,108.6384,109.4659,108.2551,108.7777,10607.0
2021-07-22 10:30:00,124.86,125.06,124.45,124.46,5485.0,108.7603,108.9345,108.4032,108.4119,5485.0
2021-07-22 11:00:00,124.28,124.41,123.9,124.18,11605.0,108.2551,108.3683,107.9241,108.168,11605.0
2021-07-22 11:30:00,124.25,124.25,123.71,123.77,11856.0,108.229,108.229,107.7586,107.8109,11856.0
2021-07-22 12:00:00,123.67,123.76,123.28,123.76,29595.0,107.7238,107.8022,107.384,107.8022,29595.0
2021-07-22 12:30:00,123.82,124.33,123.58,124.33,20937.0,107.8544,108.2987,107.6454,108.2987,20937.0
2021-07-22 13:00:00,124.19,124.45,123.72,123.92,12996.0,108.1767,108.4032,107.7673,107.9415,12996.0
2021-07-22 13:30:00,123.81,124.19,123.81,124.19,7020.0,107.8457,108.1767,107.8457,108.1767,7020.0
2021-07-22 14:00:00,124.14,124.23,123.9,124.08,11965.0,108.1332,108.2115,107.9241,108.0809,11965.0
2021-07-22 14:30:00,124.1,124.17,123.7,124.1,26493.0,108.0983,108.1593,107.7499,108.0983,26493.0
2021-07-22 15:00:00,124.15,124.15,123.74,123.78,11971.0,108.1419,108.1419,107.7847,107.8196,11971.0
2021-07-22 15:30:00,123.78,123.98,123.69,123.84,49854.0,107.8196,107.9938,107.7412,107.8718,49854.0
2021-07-23 09:30:00,125.04,125.64,124.78,124.98,26836.0,108.9171,109.4397,108.6906,108.8648,26836.0
2021-07-23 10:00:00,125.03,125.32,124.64,125.11,16412.0,108.9084,109.161,108.5687,108.9781,16412.0
2021-07-23 10:30:00,125.02,125.79,124.92,125.56,44006.0,108.8997,109.5704,108.8126,109.3701,44006.0
2021-07-23 11:00:00,125.6,125.71,124.89,125.13,18495.0,109.4049,109.5007,108.7864,108.9955,18495.0
2021-07-23 11:30:00,125.08,125.36,124.47,124.51,11208.0,108.9519,109.1958,108.4206,108.4554,11208.0
2021-07-23 12:00:00,124.46,124.94,124.43,124.85,6698.0,108.4119,108.83,108.3858,108.7516,6698.0
2021-07-23 12:30:00,124.78,124.92,124.49,124.9,7641.0,108.6906,108.8126,108.438,108.7952,7641.0
2021-07-23 13:00:00,124.88,125.1,124.66,124.84,38902.0,108.7777,108.9694,108.5861,108.7429,38902.0
2021-07-23 13:30:00,124.8,125.18,124.7,125.14,19125.0,108.7081,109.0391,108.6209,109.0042,19125.0
2021-07-23 14:00:00,125.08,125.16,124.91,125.04,8736.0,108.9519,109.0216,108.8039,108.9171,8736.0
2021-07-23 14:30:00,125.04,125.15,124.89,125.09,39132.0,108.9171,109.0129,108.7864,108.9607,39132.0
2021-07-23 15:00:00,125.09,125.27,124.72,125.27,33027.0,108.9607,109.1174,108.6384,109.1174,33027.0
2021-07-23 15:30:00,125.27,125.58,125.26,125.48,70248.0,109.1174,109.3875,109.1087,109.3004,70248.0
2021-07-26 09:30:00,125.47,126.64,125.24,126.53,18514.0,109.2917,110.3108,109.0913,110.215,18514.0
2021-07-26 10:00:00,126.45,126.65,125.57,125.85,39810.0,110.1453,110.3195,109.3788,109.6227,39810.0
2021-07-26 10:30:00,125.96,126.08,125.03,125.56,12419.0,109.7185,109.823,108.9084,109.3701,12419.0
2021-07-26 11:00:00,125.46,126.14,125.34,125.78,18274.0,109.283,109.8753,109.1784,109.5617,18274.0
2021-07-26 11:30:00,125.82,125.95,125.49,125.49,9271.0,109.5965,109.7098,109.3091,109.3091,9271.0
2021-07-26 12:00:00,125.41,125.95,125.23,125.75,11433.0,109.2394,109.7098,109.0826,109.5356,11433.0
2021-07-26 12:30:00,125.87,126.0,125.61,125.76,4818.0,109.6401,109.7533,109.4136,109.5443,4818.0
2021-07-26 13:00:00,125.69,125.74,125.28,125.6,22423.0,109.4833,109.5268,109.1262,109.4049,22423.0
2021-07-26 13:30:00,125.56,125.74,125.42,125.7,6224.0,109.3701,109.5268,109.2481,109.492,6224.0
2021-07-26 14:00:00,125.84,126.02,125.67,125.9,6818.0,109.614,109.7707,109.4659,109.6662,6818.0
2021-07-26 14:30:00,126.02,126.39,125.9,126.0,9519.0,109.7707,110.093,109.6662,109.7533,9519.0
2021-07-26 15:00:00,126.13,126.39,125.92,126.32,11263.0,109.8666,110.093,109.6836,110.0321,11263.0
2021-07-26 15:30:00,126.35,126.43,126.07,126.09,67920.0,110.0582,110.1279,109.8143,109.8317,67920.0
2021-07-27 09:30:00,125.04,125.15,123.54,124.74,19680.0,108.9171,109.0129,107.6105,108.6558,19680.0
2021-07-27 10:00:00,124.88,125.7,124.68,125.56,8290.0,108.7777,109.492,108.6035,109.3701,8290.0
2021-07-27 10:30:00,125.61,126.64,125.53,126.43,8030.0,109.4136,110.3108,109.3439,110.1279,8030.0
2021-07-27 11:00:00,126.63,126.63,125.4,125.5,9365.0,110.3021,110.3021,109.2307,109.3178,9365.0
2021-07-27 11:30:00,125.53,125.53,124.56,124.89,5422.0,109.3439,109.3439,108.499,108.7864,5422.0
2021-07-27 12:00:00,124.51,124.51,123.73,123.83,6799.0,108.4554,108.4554,107.776,107.8631,6799.0
2021-07-27 12:30:00,123.76,124.23,123.69,124.12,6741.0,107.8022,108.2115,107.7412,108.1157,6741.0
2021-07-27 13:00:00,124.25,124.52,124.17,124.29,12085.0,108.229,108.4642,108.1593,108.2638,12085.0
2021-07-27 13:30:00,124.24,124.63,124.12,124.48,9044.0,108.2203,108.56,108.1157,108.4293,9044.0
2021-07-27 14:00:00,124.49,124.61,124.22,124.41,28714.0,108.438,108.5426,108.2028,108.3683,28714.0
2021-07-27 14:30:00,124.4,124.53,124.27,124.39,13289.0,108.3596,108.4729,108.2464,108.3509,13289.0
2021-07-27 15:00:00,124.53,124.9,124.53,124.89,10740.0,108.4729,108.7952,108.4729,108.7864,10740.0
2021-07-27 15:30:00,124.91,125.28,124.64,125.09,59814.0,108.8039,109.1262,108.5687,108.9607,59814.0
2021-07-28 09:30:00,125.36,127.33,125.36,125.99,19796.0,109.1958,110.9118,109.1958,109.7446,19796.0
2021-07-28 10:00:00,126.22,126.22,124.03,124.04,13444.0,109.945,109.945,108.0373,108.046,13444.0
2021-07-28 10:30:00,124.09,124.85,123.63,124.8,26902.0,108.0896,108.7516,107.6889,108.7081,26902.0
2021-07-28 11:00:00,124.8,125.45,124.35,125.45,10919.0,108.7081,109.2742,108.3161,109.2742,10919.0
2021-07-28 11:30:00,125.43,125.87,125.17,125.52,43909.0,109.2568,109.6401,109.0303,109.3352,43909.0
2021-07-28 12:00:00,125.6,126.22,125.42,125.55,17238.0,109.4049,109.945,109.2481,109.3613,17238.0
2021-07-28 12:30:00,125.72,125.98,125.55,125.77,8367.0,109.5094,109.7359,109.3613,109.553,8367.0
2021-07-28 13:00:00,125.79,126.28,125.73,125.99,10873.0,109.5704,109.9972,109.5181,109.7446,10873.0
2021-07-28 13:30:00,126.02,126.16,125.38,125.5,39462.0,109.7707,109.8927,109.2133,109.3178,39462.0
2021-07-28 14:00:00,125.47,126.18,124.89,125.76,60901.0,109.2917,109.9101,108.7864,109.5443,60901.0
2021-07-28 14:30:00,125.8,126.61,125.78,126.51,22250.0,109.5791,110.2847,109.5617,110.1976,22250.0
2021-07-28 15:00:00,126.46,126.63,125.95,126.05,24449.0,110.154,110.3021,109.7098,109.7969,24449.0
2021-07-28 15:30:00,126.08,126.46,125.82,126.04,103727.0,109.823,110.154,109.5965,109.7882,103727.0
2021-07-29 09:30:00,130.48,133.0,128.59,130.09,93932.0,113.6557,115.8507,112.0094,113.3159,93932.0
2021-07-29 10:00:00,129.73,130.09,128.06,128.06,80492.0,113.0024,113.3159,111.5477,111.5477,80492.0
2021-07-29 10:30:00,128.16,129.51,128.03,129.34,81598.0,111.6348,112.8107,111.5216,112.6627,81598.0
2021-07-29 11:00:00,129.37,130.95,129.27,129.84,57579.0,112.6888,114.0651,112.6017,113.0982,57579.0
2021-07-29 11:30:00,129.98,130.83,129.89,130.62,43470.0,113.2201,113.9605,113.1417,113.7776,43470.0
2021-07-29 12:00:00,130.65,130.93,129.84,130.72,21317.0,113.8037,114.0476,113.0982,113.8647,21317.0
2021-07-29 12:30:00,130.71,130.85,130.41,130.56,14221.0,113.856,113.978,113.5947,113.7253,14221.0
2021-07-29 13:00:00,130.56,130.86,130.48,130.75,20318.0,113.7253,113.9867,113.6557,113.8908,20318.0
2021-07-29 13:30:00,130.74,130.81,130.51,130.66,21114.0,113.8821,113.9431,113.6818,113.8125,21114.0
2021-07-29 14:00:00,130.67,130.67,129.51,130.07,23366.0,113.8212,113.8212,112.8107,113.2985,23366.0
2021-07-29 14:30:00,130.0,130.0,129.0,129.09,23264.0,113.2376,113.2376,112.3665,112.4449,23264.0
2021-07-29 15:00:00,129.08,129.13,128.24,128.36,50704.0,112.4362,112.4797,111.7045,111.809,50704.0
2021-07-29 15:30:00,128.19,128.37,127.03,127.06,154176.0,111.6609,111.8177,110.6505,110.6766,154176.0
2021-07-30 09:30:00,127.41,130.8,127.13,130.73,67981.0,110.9815,113.9344,110.7376,113.8734,67981.0
2021-07-30 10:00:00,130.66,131.75,130.53,131.18,43610.0,113.8125,114.7619,113.6992,114.2654,43610.0
2021-07-30 10:30:00,130.58,131.28,129.93,129.97,25649.0,113.7428,114.3525,113.1766,113.2114,25649.0
2021-07-30 11:00:00,130.01,131.33,130.01,131.3,21227.0,113.2463,114.3961,113.2463,114.3699,21227.0
2021-07-30 11:30:00,131.28,131.47,130.74,131.32,22845.0,114.3525,114.518,113.8821,114.3874,22845.0
2021-07-30 12:00:00,131.28,131.5,130.9,131.3,22072.0,114.3525,114.5441,114.0215,114.3699,22072.0
2021-07-30 12:30:00,131.41,131.66,131.35,131.46,16235.0,114.4657,114.6835,114.4135,114.5093,16235.0
2021-07-30 13:00:00,131.46,131.66,131.18,131.57,16180.0,114.5093,114.6835,114.2654,114.6051,16180.0
2021-07-30 13:30:00,131.59,131.9,131.5,131.78,17207.0,114.6225,114.8926,114.5441,114.788,17207.0
2021-07-30 14:00:00,131.82,132.19,131.54,131.8,19510.0,114.8229,115.1452,114.579,114.8055,19510.0
2021-07-30 14:30:00,131.81,131.84,131.26,131.67,19222.0,114.8142,114.8403,114.3351,114.6922,19222.0
2021-07-30 15:00:00,131.68,132.34,131.6,132.18,40008.0,114.7009,115.2758,114.6312,115.1365,40008.0
2021-07-30 15:30:00,132.24,132.42,132.04,132.11,128113.0,115.1887,115.3455,115.0145,115.0755,128113.0
2021-08-02 09:30:00,132.78,135.0,132.31,133.22,45704.0,115.6591,117.5928,115.2497,116.0424,45704.0
2021-08-02 10:00:00,133.07,133.8,132.23,132.76,29631.0,115.9117,116.5476,115.18,115.6417,29631.0
2021-08-02 10:30:00,132.8,133.12,131.95,131.95,16141.0,115.6765,115.9553,114.9361,114.9361,16141.0
2021-08-02 11:00:00,131.86,131.97,131.29,131.66,15883.0,114.8577,114.9535,114.3612,114.6835,15883.0
2021-08-02 11:30:00,131.49,131.53,130.74,130.81,18964.0,114.5354,114.5703,113.8821,113.9431,18964.0
2021-08-02 12:00:00,130.82,131.09,130.68,131.03,12383.0,113.9518,114.187,113.8299,114.1347,12383.0
2021-08-02 12:30:00,131.06,131.76,131.06,131.75,18968.0,114.1609,114.7706,114.1609,114.7619,18968.0
2021-08-02 13:00:00,131.76,131.83,131.41,131.52,21036.0,114.7706,114.8316,114.4657,114.5616,21036.0
2021-08-02 13:30:00,131.55,131.57,130.95,131.1,13278.0,114.5877,114.6051,114.0651,114.1957,13278.0
2021-08-02 14:00:00,131.09,131.43,131.0,131.16,8144.0,114.187,114.4832,114.1086,114.248,8144.0
2021-08-02 14:30:00,131.02,131.2,130.63,130.64,8177.0,114.126,114.2828,113.7863,113.795,8177.0
2021-08-02 15:00:00,130.69,130.69,130.12,130.15,11021.0,113.8386,113.8386,113.3421,113.3682,11021.0
2021-08-02 15:30:00,130.18,130.2,129.19,129.56,124479.0,113.3943,113.4118,112.532,112.8543,124479.0
2021-08-03 09:30:00,130.38,130.95,129.0,129.63,27085.0,113.5686,114.0651,112.3665,112.9153,27085.0
2021-08-03 10:00:00,129.93,131.68,129.86,131.55,14925.0,113.1766,114.7009,113.1156,114.5877,14925.0
2021-08-03 10:30:00,131.6,132.79,131.37,132.27,18524.0,114.6312,115.6678,114.4309,115.2149,18524.0
2021-08-03 11:00:00,132.29,133.54,132.29,133.4,18569.0,115.2323,116.3211,115.2323,116.1992,18569.0
2021-08-03 11:30:00,133.4,133.8,133.25,133.45,12868.0,116.1992,116.5476,116.0685,116.2427,12868.0
2021-08-03 12:00:00,133.35,133.47,133.0,133.23,8799.0,116.1556,116.2601,115.8507,116.0511,8799.0
2021-08-03 12:30:00,133.19,133.66,133.09,133.41,10567.0,116.0162,116.4256,115.9291,116.2079,10567.0
2021-08-03 13:00:00,133.46,133.8,133.32,133.67,7708.0,116.2514,116.5476,116.1295,116.4343,7708.0
2021-08-03 13:30:00,133.67,134.11,133.67,134.11,9036.0,116.4343,116.8176,116.4343,116.8176,9036.0
2021-08-03 14:00:00,134.11,134.29,133.59,134.09,15195.0,116.8176,116.9744,116.3647,116.8002,15195.0
2021-08-03 14:30:00,134.07,134.23,133.79,133.92,10324.0,116.7828,116.9221,116.5389,116.6521,10324.0
2021-08-03 15:00:00,133.94,134.59,133.93,134.46,22798.0,116.6695,117.2357,116.6608,117.1225,22798.0
2021-08-03 15:30:00,134.45,134.55,133.83,134.26,94111.0,117.1138,117.2009,116.5737,116.9483,94111.0
2021-08-04 09:30:00,133.0,133.87,132.29,133.02,25496.0,115.8507,116.6085,115.2323,115.8681,25496.0
2021-08-04 10:00:00,132.81,134.28,132.81,133.6,36572.0,115.6852,116.9657,115.6852,116.3734,36572.0
2021-08-04 10:30:00,133.5,133.97,133.1,133.41,26200.0,116.2863,116.6957,115.9378,116.2079,26200.0
2021-08-04 11:00:00,133.2,134.12,133.05,133.09,8837.0,116.0249,116.8263,115.8943,115.9291,8837.0
2021-08-04 11:30:00,132.92,132.96,132.05,132.05,10754.0,115.781,115.8159,115.0232,115.0232,10754.0
2021-08-04 12:00:00,132.17,132.69,132.08,132.36,14660.0,115.1278,115.5807,115.0494,115.2933,14660.0
2021-08-04 12:30:00,132.36,132.86,132.36,132.84,12824.0,115.2933,115.7288,115.2933,115.7114,12824.0
2021-08-04 13:00:00,132.85,133.65,132.76,133.35,17394.0,115.7201,116.4169,115.6417,116.1556,17394.0
2021-08-04 13:30:00,133.31,133.63,133.14,133.63,15307.0,116.1208,116.3995,115.9727,116.3995,15307.0
2021-08-04 14:00:00,133.64,133.64,133.16,133.16,15474.0,116.4082,116.4082,115.9901,115.9901,15474.0
2021-08-04 14:30:00,133.13,133.18,132.42,132.6,11517.0,115.964,116.0075,115.3455,115.5023,11517.0
2021-08-04 15:00:00,132.73,132.73,132.37,132.4,15771.0,115.6155,115.6155,115.302,115.3281,15771.0
2021-08-04 15:30:00,132.38,132.43,131.72,131.78,65355.0,115.3107,115.3542,114.7358,114.788,65355.0
2021-08-05 09:30:00,132.79,133.92,132.01,133.7,37428.0,115.6678,116.6521,114.9884,116.4605,37428.0
2021-08-05 10:00:00,133.97,133.97,132.28,132.28,16722.0,116.6957,116.6957,115.2236,115.2236,16722.0
2021-08-05 10:30:00,132.51,133.5,132.38,133.5,15865.0,115.4239,116.2863,115.3107,116.2863,15865.0
2021-08-05 11:00:00,133.42,133.75,133.12,133.53,6515.0,116.2166,116.504,115.9553,116.3124,6515.0
2021-08-05 11:30:00,133.6,133.74,132.84,133.0,9930.0,116.3734,116.4953,115.7114,115.8507,9930.0
2021-08-05 12:00:00,133.04,133.28,132.9,133.03,6776.0,115.8856,116.0946,115.7636,115.8769,6776.0
2021-08-05 12:30:00,133.0,133.04,132.58,132.79,7808.0,115.8507,115.8856,115.4849,115.6678,7808.0
2021-08-05 13:00:00,132.71,132.9,132.53,132.73,9483.0,115.5981,115.7636,115.4413,115.6155,9483.0
2021-08-05 13:30:00,132.67,133.01,132.5,132.98,11062.0,115.5633,115.8594,115.4152,115.8333,11062.0
2021-08-05 14:00:00,132.85,132.93,132.5,132.72,16028.0,115.7201,115.7898,115.4152,115.6068,16028.0
2021-08-05 14:30:00,132.73,133.3,132.73,133.2,27599.0,115.6155,116.112,115.6155,116.0249,27599.0
2021-08-05 15:00:00,133.26,133.42,133.05,133.28,8644.0,116.0772,116.2166,115.8943,116.0946,8644.0
2021-08-05 15:30:00,133.17,133.65,133.15,133.65,62416.0,115.9988,116.4169,115.9814,116.4169,62416.0
2021-08-06 09:30:00,135.21,136.14,134.97,135.4,66498.0,117.7758,118.5859,117.5667,117.9413,66498.0
2021-08-06 10:00:00,135.4,135.93,135.03,135.36,19769.0,117.9413,118.4029,117.619,117.9064,19769.0
2021-08-06 10:30:00,135.35,135.84,135.28,135.73,19773.0,117.8977,118.3245,117.8367,118.2287,19773.0
2021-08-06 11:00:00,135.85,136.18,135.58,135.92,19723.0,118.3332,118.6207,118.0981,118.3942,19723.0
2021-08-06 11:30:00,135.9,135.9,135.4,135.72,10300.0,118.3768,118.3768,117.9413,118.22,10300.0
2021-08-06 12:00:00,135.71,135.71,135.34,135.47,15251.0,118.2113,118.2113,117.889,118.0022,15251.0
2021-08-06 12:30:00,135.37,135.77,135.21,135.54,8824.0,117.9151,118.2636,117.7758,118.0632,8824.0
2021-08-06 13:00:00,135.56,135.86,135.56,135.69,9103.0,118.0806,118.342,118.0806,118.1939,9103.0
2021-08-06 13:30:00,135.73,135.82,135.24,135.46,11876.0,118.2287,118.3071,117.8019,117.9935,11876.0
2021-08-06 14:00:00,135.48,135.56,135.17,135.46,9269.0,118.011,118.0806,117.7409,117.9935,9269.0
2021-08-06 14:30:00,135.49,135.54,135.33,135.42,11162.0,118.0197,118.0632,117.8803,117.9587,11162.0
2021-08-06 15:00:00,135.37,135.68,135.29,135.64,16557.0,117.9151,118.1852,117.8455,118.1503,16557.0
2021-08-06 15:30:00,135.61,135.7,135.11,135.28,71416.0,118.1242,118.2026,117.6887,117.8367,71416.0
2021-08-09 09:30:00,134.6,135.61,133.64,135.5,26926.0,117.2444,118.1242,116.4082,118.0284,26926.0
2021-08-09 10:00:00,135.5,136.18,134.77,135.48,50794.0,118.0284,118.6207,117.3925,118.011,50794.0
2021-08-09 10:30:00,135.49,136.14,135.19,136.0,10324.0,118.0197,118.5859,117.7583,118.4639,10324.0
2021-08-09 11:00:00,135.95,136.46,135.64,136.26,14352.0,118.4203,118.8646,118.1503,118.6904,14352.0
2021-08-09 11:30:00,136.22,136.31,136.02,136.16,7124.0,118.6555,118.7339,118.4813,118.6033,7124.0
2021-08-09 12:00:00,136.17,136.28,135.88,135.96,9203.0,118.612,118.7078,118.3594,118.4291,9203.0
2021-08-09 12:30:00,135.99,136.31,135.93,136.25,6786.0,118.4552,118.7339,118.4029,118.6817,6786.0
2021-08-09 13:00:00,136.29,136.39,135.94,136.09,6092.0,118.7165,118.8036,118.4116,118.5423,6092.0
2021-08-09 13:30:00,136.07,136.31,135.99,136.16,8525.0,118.5249,118.7339,118.4552,118.6033,8525.0
2021-08-09 14:00:00,136.18,136.38,136.18,136.28,6663.0,118.6207,118.7949,118.6207,118.7078,6663.0
2021-08-09 14:30:00,136.31,136.41,136.05,136.22,6647.0,118.7339,118.821,118.5075,118.6555,6647.0
2021-08-09 15:00:00,136.24,136.24,135.82,135.9,8174.0,118.673,118.673,118.3071,118.3768,8174.0
2021-08-09 15:30:00,135.92,135.95,135.45,135.89,69824.0,118.3942,118.4203,117.9848,118.3681,69824.0
2021-08-10 09:30:00,136.38,136.96,135.55,136.03,18965.0,118.7949,119.3001,118.0719,118.49,18965.0
2021-08-10 10:00:00,136.28,137.4,136.04,137.14,12256.0,118.7078,119.6834,118.4987,119.4569,12256.0
2021-08-10 10:30:00,137.28,138.22,136.94,137.9,18957.0,119.5789,120.3977,119.2827,120.1189,18957.0
2021-08-10 11:00:00,138.07,139.27,138.03,139.13,17536.0,120.267,121.3123,120.2322,121.1903,17536.0
2021-08-10 11:30:00,139.1,139.59,138.99,139.35,35641.0,121.1642,121.591,121.0684,121.3819,35641.0
2021-08-10 12:00:00,139.37,139.37,138.42,138.54,7310.0,121.3994,121.3994,120.5719,120.6764,7310.0
2021-08-10 12:30:00,138.59,138.75,138.32,138.75,8278.0,120.7199,120.8593,120.4848,120.8593,8278.0
2021-08-10 13:00:00,138.69,138.99,138.46,138.88,8464.0,120.807,121.0684,120.6067,120.9726,8464.0
2021-08-10 13:30:00,138.8,138.92,138.35,138.47,7287.0,120.9029,121.0074,120.5109,120.6154,7287.0
2021-08-10 14:00:00,138.59,138.6,138.06,138.25,9188.0,120.7199,120.7287,120.2583,120.4238,9188.0
2021-08-10 14:30:00,138.24,138.44,138.15,138.28,5558.0,120.4151,120.5893,120.3367,120.4499,5558.0
2021-08-10 15:00:00,138.28,138.62,138.15,138.49,14078.0,120.4499,120.7461,120.3367,120.6328,14078.0
2021-08-10 15:30:00,138.54,139.18,138.31,139.1,95949.0,120.6764,121.2339,120.476,121.1642,95949.0
2021-08-11 09:30:00,139.47,140.99,139.0,140.92,61759.0,121.4865,122.8105,121.0771,122.7495,61759.0
2021-08-11 10:00:00,140.99,140.99,140.0,140.22,32323.0,122.8105,122.8105,121.9481,122.1398,32323.0
2021-08-11 10:30:00,140.29,140.64,139.64,140.34,22275.0,122.2007,122.5056,121.6346,122.2443,22275.0
2021-08-11 11:00:00,140.33,140.5,139.72,139.72,36567.0,122.2356,122.3837,121.7042,121.7042,36567.0
2021-08-11 11:30:00,139.65,140.19,139.44,139.84,19374.0,121.6433,122.1136,121.4603,121.8088,19374.0
2021-08-11 12:00:00,139.76,140.02,139.69,139.96,8382.0,121.7391,121.9656,121.6781,121.9133,8382.0
2021-08-11 12:30:00,139.94,140.6,139.81,140.53,8949.0,121.8959,122.4708,121.7826,122.4098,8949.0
2021-08-11 13:00:00,140.53,140.53,139.85,140.11,35517.0,122.4098,122.4098,121.8175,122.044,35517.0
2021-08-11 13:30:00,140.02,141.22,140.02,141.1,11103.0,121.9656,123.0108,121.9656,122.9063,11103.0
2021-08-11 14:00:00,141.1,141.48,140.97,141.45,15399.0,122.9063,123.2373,122.7931,123.2112,15399.0
2021-08-11 14:30:00,141.36,141.63,141.32,141.47,14120.0,123.1328,123.368,123.0979,123.2286,14120.0
2021-08-11 15:00:00,141.49,142.21,141.49,142.07,20265.0,123.246,123.8732,123.246,123.7512,20265.0
2021-08-11 15:30:00,142.03,142.96,141.94,142.94,119614.0,123.7164,124.5265,123.638,124.509,119614.0
2021-08-12 09:30:00,143.44,144.78,142.69,144.0,107413.0,124.9446,126.1118,124.2913,125.4324,107413.0
2021-08-12 10:00:00,144.22,144.25,142.41,143.36,55537.0,125.624,125.6501,124.0474,124.8749,55537.0
2021-08-12 10:30:00,143.47,143.7,142.8,142.81,57505.0,124.9707,125.1711,124.3871,124.3958,57505.0
2021-08-12 11:00:00,142.8,142.84,142.27,142.45,13959.0,124.3871,124.4219,123.9254,124.0822,13959.0
2021-08-12 11:30:00,142.45,142.78,142.21,142.62,12080.0,124.0822,124.3697,123.8732,124.2303,12080.0
2021-08-12 12:00:00,142.71,144.71,142.71,144.17,60811.0,124.3087,126.0508,124.3087,125.5804,60811.0
2021-08-12 12:30:00,144.13,144.49,144.08,144.22,15519.0,125.5456,125.8592,125.5021,125.624,15519.0
2021-08-12 13:00:00,144.29,144.35,143.59,143.74,29045.0,125.685,125.7372,125.0752,125.2059,29045.0
2021-08-12 13:30:00,143.83,143.83,143.21,143.44,17023.0,125.2843,125.2843,124.7442,124.9446,17023.0
2021-08-12 14:00:00,143.39,143.78,143.16,143.49,11752.0,124.901,125.2407,124.7007,124.9881,11752.0
2021-08-12 14:30:00,143.53,143.71,143.33,143.52,12789.0,125.023,125.1798,124.8488,125.0143,12789.0
2021-08-12 15:00:00,143.51,143.68,143.33,143.36,20905.0,125.0055,125.1536,124.8488,124.8749,20905.0
2021-08-12 15:30:00,143.34,143.63,143.31,143.55,67951.0,124.8575,125.1101,124.8313,125.0404,67951.0
2021-08-13 09:30:00,142.89,143.31,141.59,142.02,18443.0,124.6422,125.0086,123.5082,123.8833,18443.0
2021-08-13 10:00:00,142.02,142.03,140.79,141.67,17991.0,123.8833,123.8921,122.8104,123.578,17991.0
2021-08-13 10:30:00,141.47,141.8,141.22,141.44,13060.0,123.4036,123.6914,123.1855,123.3774,13060.0
2021-08-13 11:00:00,141.54,141.71,141.12,141.33,18170.0,123.4646,123.6129,123.0983,123.2814,18170.0
2021-08-13 11:30:00,141.31,141.48,141.02,141.11,6392.0,123.264,123.4123,123.011,123.0895,6392.0
2021-08-13 12:00:00,141.1,141.14,140.82,140.82,4886.0,123.0808,123.1157,122.8366,122.8366,4886.0
2021-08-13 12:30:00,140.97,141.12,140.84,141.0,10932.0,122.9674,123.0983,122.854,122.9936,10932.0
2021-08-13 13:00:00,141.0,141.13,140.49,140.5,10126.0,122.9936,123.107,122.5487,122.5574,10126.0
2021-08-13 13:30:00,140.52,141.0,140.47,140.8,10711.0,122.5749,122.9936,122.5313,122.8191,10711.0
2021-08-13 14:00:00,140.81,141.03,140.62,140.7,10791.0,122.8279,123.0198,122.6621,122.7319,10791.0
2021-08-13 14:30:00,140.78,140.89,140.36,140.58,5393.0,122.8017,122.8976,122.4353,122.6272,5393.0
2021-08-13 15:00:00,140.63,140.83,140.57,140.6,7126.0,122.6708,122.8453,122.6185,122.6447,7126.0
2021-08-13 15:30:00,140.58,140.97,140.38,140.82,32298.0,122.6272,122.9674,122.4528,122.8366,32298.0
2021-08-16 09:30:00,139.71,139.86,138.05,138.41,33664.0,121.8683,121.9992,120.4203,120.7343,33664.0
2021-08-16 10:00:00,138.26,140.06,138.16,140.06,38683.0,120.6035,122.1736,120.5163,122.1736,38683.0
2021-08-16 10:30:00,140.18,140.59,139.37,140.11,77025.0,122.2783,122.6359,121.5717,122.2172,77025.0
2021-08-16 11:00:00,140.07,140.31,139.42,139.77,34945.0,122.1824,122.3917,121.6154,121.9207,34945.0
2021-08-16 11:30:00,139.81,140.37,139.81,140.21,17899.0,121.9556,122.444,121.9556,122.3045,17899.0
2021-08-16 12:00:00,140.2,140.23,139.68,139.68,6571.0,122.2958,122.3219,121.8422,121.8422,6571.0
2021-08-16 12:30:00,139.68,139.91,139.65,139.74,7776.0,121.8422,122.0428,121.816,121.8945,7776.0
2021-08-16 13:00:00,139.63,140.12,139.62,140.07,11402.0,121.7985,122.226,121.7898,122.1824,11402.0
2021-08-16 13:30:00,140.03,140.05,139.64,139.99,5809.0,122.1475,122.1649,121.8073,122.1126,5809.0
2021-08-16 14:00:00,139.99,140.03,139.67,139.73,4195.0,122.1126,122.1475,121.8334,121.8858,4195.0
2021-08-16 14:30:00,139.82,140.31,139.7,140.14,5047.0,121.9643,122.3917,121.8596,122.2434,5047.0
2021-08-16 15:00:00,140.08,140.38,139.94,140.04,9942.0,122.1911,122.4528,122.069,122.1562,9942.0
2021-08-16 15:30:00,140.05,140.21,139.73,139.94,32010.0,122.1649,122.3045,121.8858,122.069,32010.0
2021-08-17 09:30:00,138.73,138.73,137.15,137.15,33311.0,121.0135,121.0135,119.6353,119.6353,33311.0
2021-08-17 10:00:00,137.03,137.41,135.97,137.34,19205.0,119.5306,119.8621,118.6059,119.801,19205.0
2021-08-17 10:30:00,137.4,137.41,135.97,136.25,19768.0,119.8533,119.8621,118.6059,118.8502,19768.0
2021-08-17 11:00:00,136.25,136.43,135.4,135.86,14800.0,118.8502,119.0072,118.1087,118.51,14800.0
2021-08-17 11:30:00,135.8,136.19,135.71,136.11,8193.0,118.4577,118.7979,118.3792,118.7281,8193.0
2021-08-17 12:00:00,136.11,136.34,135.64,135.91,13061.0,118.7281,118.9287,118.3181,118.5536,13061.0
2021-08-17 12:30:00,135.91,135.91,133.74,133.74,14995.0,118.5536,118.5536,116.6607,116.6607,14995.0
2021-08-17 13:00:00,133.95,134.25,133.41,133.45,39638.0,116.8439,117.1056,116.3729,116.4078,39638.0
2021-08-17 13:30:00,133.47,133.56,133.04,133.11,42006.0,116.4252,116.5037,116.0501,116.1112,42006.0
2021-08-17 14:00:00,133.18,134.28,133.13,133.64,25743.0,116.1722,117.1318,116.1286,116.5735,25743.0
2021-08-17 14:30:00,133.66,134.04,133.45,133.91,34257.0,116.5909,116.9224,116.4078,116.809,34257.0
2021-08-17 15:00:00,133.92,134.27,133.86,133.97,31926.0,116.8177,117.123,116.7654,116.8614,31926.0
2021-08-17 15:30:00,133.97,134.28,133.51,134.28,142497.0,116.8614,117.1318,116.4601,117.1318,142497.0
2021-08-18 09:30:00,133.48,135.03,132.84,135.0,35109.0,116.4339,117.786,115.8757,117.7598,35109.0
2021-08-18 10:00:00,134.89,135.46,134.59,134.65,18145.0,117.6639,118.1611,117.4022,117.4545,18145.0
2021-08-18 10:30:00,134.59,134.89,134.32,134.57,22704.0,117.4022,117.6639,117.1667,117.3847,22704.0
2021-08-18 11:00:00,134.57,135.37,134.46,135.0,47466.0,117.3847,118.0826,117.2888,117.7598,47466.0
2021-08-18 11:30:00,135.05,135.26,134.8,135.12,37598.0,117.8034,117.9866,117.5854,117.8645,37598.0
2021-08-18 12:00:00,135.12,135.51,134.91,134.96,17073.0,117.8645,118.2047,117.6813,117.7249,17073.0
2021-08-18 12:30:00,134.93,135.08,134.44,134.77,19543.0,117.6988,117.8296,117.2713,117.5592,19543.0
2021-08-18 13:00:00,134.75,135.07,134.75,134.84,11949.0,117.5417,117.8209,117.5417,117.6203,11949.0
2021-08-18 13:30:00,134.86,135.64,134.86,135.48,11442.0,117.6377,118.3181,117.6377,118.1785,11442.0
2021-08-18 14:00:00,135.6,135.76,134.73,135.26,11203.0,118.2832,118.4228,117.5243,117.9866,11203.0
2021-08-18 14:30:00,135.38,135.61,135.26,135.61,10015.0,118.0913,118.2919,117.9866,118.2919,10015.0
2021-08-18 15:00:00,135.51,135.56,135.0,135.04,11448.0,118.2047,118.2483,117.7598,117.7947,11448.0
2021-08-18 15:30:00,135.0,135.16,134.0,134.21,67545.0,117.7598,117.8994,116.8875,117.0707,67545.0
2021-08-19 09:30:00,131.51,132.2,130.66,131.59,32569.0,114.7155,115.3174,113.9741,114.7853,32569.0
2021-08-19 10:00:00,131.57,131.82,129.52,129.52,33806.0,114.7678,114.9859,112.9796,112.9796,33806.0
2021-08-19 10:30:00,129.52,129.7,128.89,129.65,20328.0,112.9796,113.1367,112.4301,113.093,20328.0
2021-08-19 11:00:00,129.62,129.94,128.53,128.58,24710.0,113.0669,113.346,112.1161,112.1597,24710.0
2021-08-19 11:30:00,128.59,129.61,128.25,129.61,16579.0,112.1684,113.0582,111.8718,113.0582,16579.0
2021-08-19 12:00:00,129.48,129.57,128.75,128.92,13094.0,112.9448,113.0233,112.308,112.4563,13094.0
2021-08-19 12:30:00,128.98,129.03,128.42,128.7,16242.0,112.5086,112.5522,112.0201,112.2644,16242.0
2021-08-19 13:00:00,128.71,128.73,128.15,128.57,16020.0,112.2731,112.2905,111.7846,112.151,16020.0
2021-08-19 13:30:00,128.5,128.78,128.09,128.11,15601.0,112.0899,112.3341,111.7323,111.7497,15601.0
2021-08-19 14:00:00,128.04,128.44,127.93,127.93,21954.0,111.6886,112.0376,111.5927,111.5927,21954.0
2021-08-19 14:30:00,127.94,128.91,127.75,128.85,11118.0,111.6014,112.4475,111.4357,112.3952,11118.0
2021-08-19 15:00:00,128.85,129.37,128.79,129.25,17784.0,112.3952,112.8488,112.3429,112.7441,17784.0
2021-08-19 15:30:00,129.19,129.47,129.0,129.12,85705.0,112.6918,112.936,112.5261,112.6307,85705.0
2021-08-20 09:30:00,129.63,131.42,129.23,129.45,33288.0,113.0756,114.637,112.7267,112.9186,33288.0
2021-08-20 10:00:00,129.05,129.49,126.95,127.58,29884.0,112.5697,112.9535,110.7378,111.2874,29884.0
2021-08-20 10:30:00,127.57,128.28,127.09,127.5,25111.0,111.2787,111.898,110.86,111.2176,25111.0
2021-08-20 11:00:00,127.49,128.69,127.49,128.12,25204.0,111.2089,112.2556,111.2089,111.7584,25204.0
2021-08-20 11:30:00,128.16,128.94,128.15,128.93,18250.0,111.7933,112.4737,111.7846,112.465,18250.0
2021-08-20 12:00:00,128.94,129.2,128.63,129.14,18868.0,112.4737,112.7005,112.2033,112.6482,18868.0
2021-08-20 12:30:00,129.32,129.32,128.69,128.86,9360.0,112.8052,112.8052,112.2556,112.4039,9360.0
2021-08-20 13:00:00,128.84,129.14,128.61,128.61,6028.0,112.3865,112.6482,112.1859,112.1859,6028.0
2021-08-20 13:30:00,128.61,128.61,128.24,128.28,8580.0,112.1859,112.1859,111.8631,111.898,8580.0
2021-08-20 14:00:00,128.25,128.7,128.21,128.24,7807.0,111.8718,112.2644,111.8369,111.8631,7807.0
2021-08-20 14:30:00,128.33,128.4,128.09,128.31,11762.0,111.9416,112.0027,111.7323,111.9242,11762.0
2021-08-20 15:00:00,128.34,128.83,128.31,128.75,11855.0,111.9503,112.3778,111.9242,112.308,11855.0
2021-08-20 15:30:00,128.77,129.45,128.75,129.35,56890.0,112.3254,112.9186,112.308,112.8314,56890.0
2021-08-23 09:30:00,129.96,131.71,129.82,131.28,26905.0,113.3635,114.89,113.2413,114.5149,26905.0
2021-08-23 10:00:00,131.24,131.71,130.3,131.41,23523.0,114.48,114.89,113.66,114.6283,23523.0
2021-08-23 10:30:00,131.41,132.8,131.13,132.51,52315.0,114.6283,115.8408,114.384,115.5878,52315.0
2021-08-23 11:00:00,132.48,132.89,131.92,132.51,29454.0,115.5616,115.9193,115.0732,115.5878,29454.0
2021-08-23 11:30:00,132.42,132.7,132.02,132.44,50064.0,115.5093,115.7535,115.1604,115.5267,50064.0
2021-08-23 12:00:00,132.4,132.67,132.33,132.52,10158.0,115.4919,115.7274,115.4308,115.5965,10158.0
2021-08-23 12:30:00,132.54,132.59,131.94,131.99,11322.0,115.614,115.6576,115.0906,115.1342,11322.0
2021-08-23 13:00:00,132.1,132.13,131.68,131.87,11196.0,115.2302,115.2563,114.8638,115.0295,11196.0
2021-08-23 13:30:00,131.91,131.91,131.41,131.62,6378.0,115.0644,115.0644,114.6283,114.8115,6378.0
2021-08-23 14:00:00,131.67,131.89,131.54,131.54,9393.0,114.8551,115.047,114.7417,114.7417,9393.0
2021-08-23 14:30:00,131.62,131.96,131.51,131.8,14998.0,114.8115,115.108,114.7155,114.9685,14998.0
2021-08-23 15:00:00,131.8,132.35,131.72,132.15,17935.0,114.9685,115.4482,114.8987,115.2738,17935.0
2021-08-23 15:30:00,132.16,132.36,131.82,131.97,71374.0,115.2825,115.457,114.9859,115.1168,71374.0
2021-08-24 09:30:00,134.78,136.9,134.69,136.9,46020.0,117.5679,119.4172,117.4894,119.4172,46020.0
2021-08-24 10:00:00,136.81,136.85,134.32,134.99,15782.0,119.3387,119.3736,117.1667,117.7511,15782.0
2021-08-24 10:30:00,134.88,135.17,134.43,135.08,9923.0,117.6551,117.9081,117.2626,117.8296,9923.0
2021-08-24 11:00:00,135.14,135.42,134.87,134.99,7884.0,117.8819,118.1262,117.6464,117.7511,7884.0
2021-08-24 11:30:00,134.92,135.24,134.72,135.1,6149.0,117.69,117.9692,117.5156,117.8471,6149.0
2021-08-24 12:00:00,135.0,135.21,134.89,134.99,5337.0,117.7598,117.943,117.6639,117.7511,5337.0
2021-08-24 12:30:00,134.99,135.32,134.99,135.25,5083.0,117.7511,118.039,117.7511,117.9779,5083.0
2021-08-24 13:00:00,135.15,135.15,134.9,135.02,6843.0,117.8907,117.8907,117.6726,117.7773,6843.0
2021-08-24 13:30:00,134.91,135.32,134.91,135.32,7338.0,117.6813,118.039,117.6813,118.039,7338.0
2021-08-24 14:00:00,135.37,135.64,135.32,135.48,10326.0,118.0826,118.3181,118.039,118.1785,10326.0
2021-08-24 14:30:00,135.56,135.9,135.44,135.62,14401.0,118.2483,118.5449,118.1436,118.3006,14401.0
2021-08-24 15:00:00,135.59,135.75,135.41,135.68,16416.0,118.2745,118.414,118.1175,118.353,16416.0
2021-08-24 15:30:00,135.64,135.71,135.24,135.51,86500.0,118.3181,118.3792,117.9692,118.2047,86500.0
2021-08-25 09:30:00,136.07,136.52,135.48,136.48,14068.0,118.6932,119.0857,118.1785,119.0508,14068.0
2021-08-25 10:00:00,136.26,136.92,136.26,136.8,26369.0,118.8589,119.4346,118.8589,119.33,26369.0
2021-08-25 10:30:00,136.8,137.57,136.8,137.25,9609.0,119.33,120.0016,119.33,119.7225,9609.0
2021-08-25 11:00:00,137.17,137.23,136.64,136.86,5600.0,119.6527,119.705,119.1904,119.3823,5600.0
2021-08-25 11:30:00,136.77,137.7,136.77,137.62,10439.0,119.3038,120.115,119.3038,120.0452,10439.0
2021-08-25 12:00:00,137.59,137.89,137.58,137.61,20732.0,120.0191,120.2808,120.0103,120.0365,20732.0
2021-08-25 12:30:00,137.46,137.67,137.3,137.65,13204.0,119.9057,120.0888,119.7661,120.0714,13204.0
2021-08-25 13:00:00,137.6,138.34,137.51,138.16,15206.0,120.0278,120.6733,119.9493,120.5163,15206.0
2021-08-25 13:30:00,138.29,138.58,138.26,138.46,22634.0,120.6297,120.8826,120.6035,120.778,22634.0
2021-08-25 14:00:00,138.51,138.9,138.3,138.78,28457.0,120.8216,121.1618,120.6384,121.0571,28457.0
2021-08-25 14:30:00,138.78,138.89,138.58,138.83,38353.0,121.0571,121.153,120.8826,121.1007,38353.0
2021-08-25 15:00:00,138.82,138.83,138.45,138.7,30101.0,121.092,121.1007,120.7692,120.9873,30101.0
2021-08-25 15:30:00,138.72,139.1,138.59,139.01,164121.0,121.0048,121.3362,120.8914,121.2577,164121.0
2021-08-26 09:30:00,138.57,139.52,138.34,139.51,20500.0,120.8739,121.7026,120.6733,121.6939,20500.0
2021-08-26 10:00:00,139.49,140.24,139.06,139.91,33369.0,121.6764,122.3306,121.3013,122.0428,33369.0
2021-08-26 10:30:00,140.12,140.27,138.4,138.65,13872.0,122.226,122.3568,120.7256,120.9437,13872.0
2021-08-26 11:00:00,138.65,139.51,138.43,139.37,19280.0,120.9437,121.6939,120.7518,121.5717,19280.0
2021-08-26 11:30:00,139.36,139.61,139.05,139.5,13478.0,121.563,121.7811,121.2926,121.6851,13478.0
2021-08-26 12:00:00,139.61,140.2,139.53,140.04,17083.0,121.7811,122.2958,121.7113,122.1562,17083.0
2021-08-26 12:30:00,140.1,140.55,139.94,140.49,19388.0,122.2085,122.6011,122.069,122.5487,19388.0
2021-08-26 13:00:00,140.52,140.73,140.45,140.55,12474.0,122.5749,122.7581,122.5138,122.6011,12474.0
2021-08-26 13:30:00,140.51,140.56,140.09,140.2,15954.0,122.5662,122.6098,122.1998,122.2958,15954.0
2021-08-26 14:00:00,140.13,140.13,139.56,139.58,22353.0,122.2347,122.2347,121.7375,121.7549,22353.0
2021-08-26 14:30:00,139.59,140.16,139.46,139.97,24869.0,121.7637,122.2609,121.6503,122.0951,24869.0
2021-08-26 15:00:00,139.97,140.08,139.85,139.98,37508.0,122.0951,122.1911,121.9905,122.1038,37508.0
2021-08-26 15:30:00,139.94,140.08,139.55,139.57,134997.0,122.069,122.1911,121.7288,121.7462,134997.0
2021-08-27 09:30:00,140.08,141.01,139.71,140.87,18452.0,122.1911,123.0023,121.8683,122.8802,18452.0
2021-08-27 10:00:00,140.86,140.96,140.21,140.96,34972.0,122.8715,122.9587,122.3045,122.9587,34972.0
2021-08-27 10:30:00,140.88,140.9,139.89,140.03,26658.0,122.8889,122.9064,122.0253,122.1475,26658.0
2021-08-27 11:00:00,139.99,140.46,139.61,140.18,29541.0,122.1126,122.5226,121.7811,122.2783,29541.0
2021-08-27 11:30:00,140.14,140.51,140.1,140.18,18215.0,122.2434,122.5662,122.2085,122.2783,18215.0
2021-08-27 12:00:00,140.24,140.36,139.6,139.79,18010.0,122.3306,122.4353,121.7724,121.9381,18010.0
2021-08-27 12:30:00,139.89,139.89,139.49,139.72,13240.0,122.0253,122.0253,121.6764,121.8771,13240.0
2021-08-27 13:00:00,139.72,140.16,139.68,140.09,13718.0,121.8771,122.2609,121.8422,122.1998,13718.0
2021-08-27 13:30:00,140.08,140.28,139.87,140.18,17402.0,122.1911,122.3655,122.0079,122.2783,17402.0
2021-08-27 14:00:00,140.09,140.22,139.93,139.99,14723.0,122.1998,122.3132,122.0602,122.1126,14723.0
2021-08-27 14:30:00,139.94,140.49,139.25,140.46,29787.0,122.069,122.5487,121.4671,122.5226,29787.0
2021-08-27 15:00:00,140.4,140.46,140.02,140.11,14737.0,122.4702,122.5226,122.1387,122.2172,14737.0
2021-08-27 15:30:00,140.09,140.18,139.77,140.06,144598.0,122.1998,122.2783,121.9207,122.1736,144598.0
2021-08-30 09:30:00,140.43,140.8,138.51,140.08,18258.0,122.4964,122.8191,120.8216,122.1911,18258.0
2021-08-30 10:00:00,140.24,140.96,139.56,140.92,13081.0,122.3306,122.9587,121.7375,122.9238,13081.0
2021-08-30 10:30:00,140.99,141.45,140.79,140.98,60765.0,122.9849,123.3861,122.8104,122.9761,60765.0
2021-08-30 11:00:00,141.06,141.47,140.81,141.01,11930.0,123.0459,123.4036,122.8279,123.0023,11930.0
2021-08-30 11:30:00,141.05,141.39,140.94,141.37,6348.0,123.0372,123.3338,122.9413,123.3163,6348.0
2021-08-30 12:00:00,141.38,141.38,140.82,141.08,5436.0,123.3251,123.3251,122.8366,123.0634,5436.0
2021-08-30 12:30:00,141.07,141.07,140.84,140.93,4603.0,123.0547,123.0547,122.854,122.9325,4603.0
2021-08-30 13:00:00,140.91,141.01,140.79,140.88,5818.0,122.9151,123.0023,122.8104,122.8889,5818.0
2021-08-30 13:30:00,140.89,141.27,140.84,141.1,5861.0,122.8976,123.2291,122.854,123.0808,5861.0
2021-08-30 14:00:00,141.19,141.32,141.11,141.18,5995.0,123.1593,123.2727,123.0895,123.1506,5995.0
2021-08-30 14:30:00,141.2,141.3,140.93,141.3,9836.0,123.168,123.2553,122.9325,123.2553,9836.0
2021-08-30 15:00:00,141.29,141.42,140.99,140.99,8038.0,123.2466,123.36,122.9849,122.9849,8038.0
2021-08-30 15:30:00,140.97,140.97,139.8,139.88,53255.0,122.9674,122.9674,121.9468,122.0166,53255.0
2021-08-31 09:30:00,139.8,140.08,138.5,138.74,12701.0,121.9468,122.1911,120.8129,121.0222,12701.0
2021-08-31 10:00:00,138.79,138.94,137.5,137.78,20268.0,121.0658,121.1967,119.9406,120.1848,20268.0
2021-08-31 10:30:00,137.82,138.58,137.63,138.37,11752.0,120.2197,120.8826,120.054,120.6995,11752.0
2021-08-31 11:00:00,138.45,138.55,137.96,138.4,10053.0,120.7692,120.8565,120.3418,120.7256,10053.0
2021-08-31 11:30:00,138.36,138.74,138.2,138.5,12477.0,120.6907,121.0222,120.5512,120.8129,12477.0
2021-08-31 12:00:00,138.66,138.99,138.46,138.99,5884.0,120.9524,121.2403,120.778,121.2403,5884.0
2021-08-31 12:30:00,139.0,139.0,138.6,138.89,6911.0,121.249,121.249,120.9001,121.153,6911.0
2021-08-31 13:00:00,138.89,138.91,138.48,138.6,9741.0,121.153,121.1705,120.7954,120.9001,9741.0
2021-08-31 13:30:00,138.53,138.53,137.99,138.25,6378.0,120.839,120.839,120.368,120.5948,6378.0
2021-08-31 14:00:00,138.24,138.45,138.03,138.03,23714.0,120.5861,120.7692,120.4029,120.4029,23714.0
2021-08-31 14:30:00,138.11,138.33,137.92,137.93,9816.0,120.4727,120.6646,120.3069,120.3156,9816.0
2021-08-31 15:00:00,138.01,138.01,137.61,137.62,11880.0,120.3854,120.3854,120.0365,120.0452,11880.0
2021-08-31 15:30:00,137.63,137.73,137.07,137.6,64442.0,120.054,120.1412,119.5655,120.0278,64442.0
2021-09-01 09:30:00,137.44,137.88,134.46,134.73,33321.0,119.8882,120.272,117.2888,117.5243,33321.0
2021-09-01 10:00:00,134.82,136.2,134.46,134.74,24522.0,117.6028,118.8066,117.2888,117.533,24522.0
2021-09-01 10:30:00,134.77,136.05,134.72,136.05,22779.0,117.5592,118.6757,117.5156,118.6757,22779.0
2021-09-01 11:00:00,136.33,136.34,135.17,135.26,17333.0,118.92,118.9287,117.9081,117.9866,17333.0
2021-09-01 11:30:00,135.27,135.39,135.08,135.08,14314.0,117.9953,118.1,117.8296,117.8296,14314.0
2021-09-01 12:00:00,135.03,135.62,135.0,135.56,10074.0,117.786,118.3006,117.7598,118.2483,10074.0
2021-09-01 12:30:00,135.58,136.04,135.56,136.04,11759.0,118.2658,118.667,118.2483,118.667,11759.0
2021-09-01 13:00:00,136.03,136.03,135.59,135.91,13079.0,118.6583,118.6583,118.2745,118.5536,13079.0
2021-09-01 13:30:00,135.89,135.96,135.39,135.61,12389.0,118.5362,118.5972,118.1,118.2919,12389.0
2021-09-01 14:00:00,135.69,135.79,135.47,135.63,8566.0,118.3617,118.4489,118.1698,118.3094,8566.0
2021-09-01 14:30:00,135.63,135.78,135.47,135.64,7732.0,118.3094,118.4402,118.1698,118.3181,7732.0
2021-09-01 15:00:00,135.57,135.83,135.44,135.77,23401.0,118.257,118.4838,118.1436,118.4315,23401.0
2021-09-01 15:30:00,135.79,136.04,135.62,135.79,47675.0,118.4489,118.667,118.3006,118.4489,47675.0
2021-09-02 09:30:00,136.73,137.72,136.23,137.33,23911.0,119.2689,120.1325,118.8327,119.7923,23911.0
2021-09-02 10:00:00,137.11,138.1,137.11,138.1,24862.0,119.6004,120.4639,119.6004,120.4639,24862.0
2021-09-02 10:30:00,138.13,138.8,137.83,138.72,18246.0,120.4901,121.0745,120.2284,121.0048,18246.0
2021-09-02 11:00:00,138.81,139.54,138.81,139.19,28163.0,121.0833,121.72,121.0833,121.4147,28163.0
2021-09-02 11:30:00,139.19,139.73,139.02,139.52,11722.0,121.4147,121.8858,121.2664,121.7026,11722.0
2021-09-02 12:00:00,139.62,139.92,139.59,139.73,27304.0,121.7898,122.0515,121.7637,121.8858,27304.0
2021-09-02 12:30:00,139.71,139.76,139.42,139.44,7000.0,121.8683,121.9119,121.6154,121.6328,7000.0
2021-09-02 13:00:00,139.47,139.47,138.58,138.58,8392.0,121.659,121.659,120.8826,120.8826,8392.0
2021-09-02 13:30:00,138.59,138.84,138.56,138.62,7600.0,120.8914,121.1094,120.8652,120.9175,7600.0
2021-09-02 14:00:00,138.63,138.7,138.28,138.38,13842.0,120.9263,120.9873,120.6209,120.7082,13842.0
2021-09-02 14:30:00,138.41,138.63,138.27,138.58,17232.0,120.7343,120.9263,120.6122,120.8826,17232.0
2021-09-02 15:00:00,138.61,139.01,138.54,138.54,20531.0,120.9088,121.2577,120.8477,120.8477,20531.0
2021-09-02 15:30:00,138.63,138.65,137.98,138.35,124126.0,120.9263,120.9437,120.3593,120.682,124126.0
2021-09-03 09:30:00,138.39,139.79,137.53,139.36,15688.0,120.7169,121.9381,119.9667,121.563,15688.0
2021-09-03 10:00:00,139.15,139.63,138.43,139.47,11191.0,121.3798,121.7985,120.7518,121.659,11191.0
2021-09-03 10:30:00,139.39,139.63,139.14,139.32,14184.0,121.5892,121.7985,121.3711,121.5281,14184.0
2021-09-03 11:00:00,139.56,139.73,138.67,138.89,12187.0,121.7375,121.8858,120.9611,121.153,12187.0
2021-09-03 11:30:00,138.81,138.83,138.42,138.63,6264.0,121.0833,121.1007,120.7431,120.9263,6264.0
2021-09-03 12:00:00,138.45,138.82,138.13,138.75,15650.0,120.7692,121.092,120.4901,121.0309,15650.0
2021-09-03 12:30:00,138.59,139.03,138.59,138.92,4607.0,120.8914,121.2752,120.8914,121.1792,4607.0
2021-09-03 13:00:00,139.0,139.47,139.0,139.47,7664.0,121.249,121.659,121.249,121.659,7664.0
2021-09-03 13:30:00,139.51,139.51,139.21,139.42,9551.0,121.6939,121.6939,121.4322,121.6154,9551.0
2021-09-03 14:00:00,139.43,139.46,139.35,139.39,5322.0,121.6241,121.6503,121.5543,121.5892,5322.0
2021-09-03 14:30:00,139.4,139.4,139.04,139.08,8196.0,121.5979,121.5979,121.2839,121.3188,8196.0
2021-09-03 15:00:00,139.15,139.21,138.2,138.31,10897.0,121.3798,121.4322,120.5512,120.6471,10897.0
2021-09-03 15:30:00,138.22,138.39,137.85,138.11,38901.0,120.5686,120.7169,120.2459,120.4727,38901.0
2021-09-07 09:30:00,137.11,137.76,135.3,135.34,18095.0,119.6004,120.1674,118.0215,118.0564,18095.0
2021-09-07 10:00:00,135.42,136.0,135.11,135.11,13375.0,118.1262,118.6321,117.8558,117.8558,13375.0
2021-09-07 10:30:00,135.07,135.07,134.27,134.7,16144.0,117.8209,117.8209,117.123,117.4981,16144.0
2021-09-07 11:00:00,134.71,135.3,134.38,135.3,10901.0,117.5069,118.0215,117.219,118.0215,10901.0
2021-09-07 11:30:00,135.26,135.62,134.56,134.58,7651.0,117.9866,118.3006,117.376,117.3935,7651.0
2021-09-07 12:00:00,134.68,135.39,134.44,134.49,12425.0,117.4807,118.1,117.2713,117.315,12425.0
2021-09-07 12:30:00,134.59,135.43,134.59,135.43,4508.0,117.4022,118.1349,117.4022,118.1349,4508.0
2021-09-07 13:00:00,135.33,135.5,134.88,134.88,9644.0,118.0477,118.196,117.6551,117.6551,9644.0
2021-09-07 13:30:00,135.01,135.16,134.67,134.95,5014.0,117.7685,117.8994,117.472,117.7162,5014.0
2021-09-07 14:00:00,134.88,134.94,134.52,134.52,3696.0,117.6551,117.7075,117.3411,117.3411,3696.0
2021-09-07 14:30:00,134.64,135.1,134.59,134.68,7754.0,117.4458,117.8471,117.4022,117.4807,7754.0
2021-09-07 15:00:00,134.76,135.11,134.66,134.78,9375.0,117.5505,117.8558,117.4632,117.5679,9375.0
2021-09-07 15:30:00,134.81,134.81,133.97,134.19,44111.0,117.5941,117.5941,116.8614,117.0533,44111.0
2021-09-08 09:30:00,133.3,133.66,131.39,131.78,37541.0,116.2769,116.5909,114.6108,114.951,37541.0
2021-09-08 10:00:00,131.88,132.47,130.6,130.75,37705.0,115.0383,115.5529,113.9217,114.0526,37705.0
2021-09-08 10:30:00,130.68,130.72,130.02,130.41,43610.0,113.9915,114.0264,113.4158,113.756,43610.0
2021-09-08 11:00:00,130.25,131.15,130.03,131.04,13681.0,113.6164,114.4015,113.4245,114.3055,13681.0
2021-09-08 11:30:00,130.94,131.24,130.82,130.86,12051.0,114.2183,114.48,114.1136,114.1485,12051.0
2021-09-08 12:00:00,130.94,131.61,130.94,131.61,14156.0,114.2183,114.8027,114.2183,114.8027,14156.0
2021-09-08 12:30:00,131.61,131.66,131.22,131.51,22649.0,114.8027,114.8464,114.4625,114.7155,22649.0
2021-09-08 13:00:00,131.53,131.76,131.27,131.42,20021.0,114.733,114.9336,114.5062,114.637,20021.0
2021-09-08 13:30:00,131.43,131.65,131.34,131.39,8941.0,114.6457,114.8376,114.5672,114.6108,8941.0
2021-09-08 14:00:00,131.5,131.65,131.3,131.46,12508.0,114.7068,114.8376,114.5323,114.6719,12508.0
2021-09-08 14:30:00,131.49,131.84,131.49,131.8,12764.0,114.6981,115.0034,114.6981,114.9685,12764.0
2021-09-08 15:00:00,131.78,131.86,131.68,131.83,20990.0,114.951,115.0208,114.8638,114.9946,20990.0
2021-09-08 15:30:00,131.8,131.96,131.51,131.87,98258.0,114.9685,115.108,114.7155,115.0295,98258.0
2021-09-09 09:30:00,131.06,132.34,130.3,130.62,20786.0,114.323,115.4395,113.66,113.9392,20786.0
2021-09-09 10:00:00,130.81,131.66,130.77,130.88,21283.0,114.1049,114.8464,114.07,114.166,21283.0
2021-09-09 10:30:00,130.92,131.22,130.5,130.64,18802.0,114.2009,114.4625,113.8345,113.9566,18802.0
2021-09-09 11:00:00,130.56,131.14,129.86,130.05,30737.0,113.8868,114.3928,113.2762,113.442,30737.0
2021-09-09 11:30:00,129.99,130.24,129.98,130.2,14515.0,113.3896,113.6077,113.3809,113.5728,14515.0
2021-09-09 12:00:00,130.24,130.27,129.8,129.9,10706.0,113.6077,113.6339,113.2239,113.3111,10706.0
2021-09-09 12:30:00,129.88,129.89,129.42,129.42,35597.0,113.2937,113.3024,112.8924,112.8924,35597.0
2021-09-09 13:00:00,129.35,129.5,128.89,129.11,34684.0,112.8314,112.9622,112.4301,112.622,34684.0
2021-09-09 13:30:00,128.93,129.12,128.42,129.0,34508.0,112.465,112.6307,112.0201,112.5261,34508.0
2021-09-09 14:00:00,128.9,129.38,128.58,129.25,19885.0,112.4388,112.8575,112.1597,112.7441,19885.0
2021-09-09 14:30:00,129.32,129.44,128.97,129.31,15352.0,112.8052,112.9099,112.4999,112.7965,15352.0
2021-09-09 15:00:00,129.3,129.49,129.2,129.28,24691.0,112.7877,112.9535,112.7005,112.7703,24691.0
2021-09-09 15:30:00,129.24,129.67,128.92,129.09,68966.0,112.7354,113.1105,112.4563,112.6046,68966.0
2021-09-10 09:30:00,129.95,130.41,129.62,129.72,30634.0,113.3547,113.756,113.0669,113.1541,30634.0
2021-09-10 10:00:00,129.51,129.53,128.86,128.86,20644.0,112.9709,112.9884,112.4039,112.4039,20644.0
2021-09-10 10:30:00,128.86,128.88,128.27,128.36,34049.0,112.4039,112.4214,111.8893,111.9678,34049.0
2021-09-10 11:00:00,128.38,128.46,127.87,128.32,13862.0,111.9852,112.055,111.5404,111.9329,13862.0
2021-09-10 11:30:00,128.32,128.99,128.31,128.94,11700.0,111.9329,112.5173,111.9242,112.4737,11700.0
2021-09-10 12:00:00,128.94,129.55,128.68,129.37,24725.0,112.4737,113.0058,112.2469,112.8488,24725.0
2021-09-10 12:30:00,129.43,129.5,128.85,129.15,24603.0,112.9011,112.9622,112.3952,112.6569,24603.0
2021-09-10 13:00:00,129.17,129.78,129.14,129.46,19843.0,112.6743,113.2064,112.6482,112.9273,19843.0
2021-09-10 13:30:00,129.44,129.51,129.08,129.3,14218.0,112.9099,112.9709,112.5958,112.7877,14218.0
2021-09-10 14:00:00,129.46,129.46,128.97,129.0,16728.0,112.9273,112.9273,112.4999,112.5261,16728.0
2021-09-10 14:30:00,128.98,129.23,128.85,128.97,15333.0,112.5086,112.7267,112.3952,112.4999,15333.0
2021-09-10 15:00:00,128.93,129.07,128.8,129.06,25613.0,112.465,112.5871,112.3516,112.5784,25613.0
2021-09-10 15:30:00,128.97,128.98,127.63,128.03,117595.0,112.4999,112.5086,111.331,111.6799,117595.0
2021-09-13 09:30:00,129.18,129.32,127.32,127.4,32186.0,112.6831,112.8052,111.0606,111.1304,32186.0
2021-09-13 10:00:00,127.09,127.39,126.36,126.9,18419.0,110.86,111.1217,110.2232,110.6942,18419.0
2021-09-13 10:30:00,126.92,127.84,126.53,127.67,27043.0,110.7117,111.5142,110.3715,111.3659,27043.0
2021-09-13 11:00:00,127.66,127.66,126.07,126.48,18042.0,111.3572,111.3572,109.9702,110.3279,18042.0
2021-09-13 11:30:00,126.41,126.56,125.77,125.89,16042.0,110.2668,110.3977,109.7085,109.8132,16042.0
2021-09-13 12:00:00,125.86,126.22,125.76,125.91,26104.0,109.787,110.1011,109.6998,109.8307,26104.0
2021-09-13 12:30:00,125.84,126.07,125.6,125.8,21871.0,109.7696,109.9702,109.5602,109.7347,21871.0
2021-09-13 13:00:00,125.77,126.08,125.65,126.08,14504.0,109.7085,109.9789,109.6039,109.9789,14504.0
2021-09-13 13:30:00,126.08,126.31,125.67,125.68,16000.0,109.9789,110.1796,109.6213,109.63,16000.0
2021-09-13 14:00:00,125.72,126.4,125.6,126.4,30177.0,109.6649,110.2581,109.5602,110.2581,30177.0
2021-09-13 14:30:00,126.36,127.83,126.33,127.48,50135.0,110.2232,111.5055,110.197,111.2002,50135.0
2021-09-13 15:00:00,127.39,129.03,127.37,129.03,38065.0,111.1217,112.5522,111.1042,112.5522,38065.0
2021-09-13 15:30:00,128.99,129.21,128.55,128.9,88819.0,112.5173,112.7092,112.1335,112.4388,88819.0
2021-09-14 09:30:00,130.01,131.0,129.06,129.42,51385.0,113.4071,114.2706,112.5784,112.8924,51385.0
2021-09-14 10:00:00,129.23,129.23,128.66,128.67,16057.0,112.7267,112.7267,112.2295,112.2382,16057.0
2021-09-14 10:30:00,128.66,128.66,127.6,127.9,18353.0,112.2295,112.2295,111.3048,111.5665,18353.0
2021-09-14 11:00:00,128.06,128.7,127.94,128.64,11959.0,111.7061,112.2644,111.6014,112.212,11959.0
2021-09-14 11:30:00,128.59,128.59,128.19,128.31,8644.0,112.1684,112.1684,111.8195,111.9242,8644.0
2021-09-14 12:00:00,128.4,129.23,128.34,129.23,8746.0,112.0027,112.7267,111.9503,112.7267,8746.0
2021-09-14 12:30:00,129.36,129.36,128.64,128.64,7526.0,112.8401,112.8401,112.212,112.212,7526.0
2021-09-14 13:00:00,128.72,128.99,128.27,128.74,13467.0,112.2818,112.5173,111.8893,112.2993,13467.0
2021-09-14 13:30:00,128.74,129.0,128.69,128.94,8858.0,112.2993,112.5261,112.2556,112.4737,8858.0
2021-09-14 14:00:00,128.94,129.03,128.35,128.37,15156.0,112.4737,112.5522,111.9591,111.9765,15156.0
2021-09-14 14:30:00,128.31,128.33,127.44,127.74,17198.0,111.9242,111.9416,111.1653,111.427,17198.0
2021-09-14 15:00:00,127.71,127.87,127.6,127.64,8662.0,111.4008,111.5404,111.3048,111.3397,8662.0
2021-09-14 15:30:00,127.62,128.05,127.45,127.86,54841.0,111.3223,111.6974,111.174,111.5316,54841.0
2021-09-15 09:30:00,127.28,130.09,126.74,130.02,42685.0,111.0257,113.4769,110.5547,113.4158,42685.0
2021-09-15 10:00:00,130.15,130.45,129.25,129.61,44097.0,113.5292,113.7909,112.7441,113.0582,44097.0
2021-09-15 10:30:00,129.43,130.06,128.53,128.67,11677.0,112.9011,113.4507,112.1161,112.2382,11677.0
2021-09-15 11:00:00,128.69,130.05,128.69,129.97,9137.0,112.2556,113.442,112.2556,113.3722,9137.0
2021-09-15 11:30:00,129.63,129.85,129.57,129.78,10494.0,113.0756,113.2675,113.0233,113.2064,10494.0
2021-09-15 12:00:00,129.8,130.17,129.76,129.79,11198.0,113.2239,113.5466,113.189,113.2152,11198.0
2021-09-15 12:30:00,129.72,129.98,129.42,129.88,24123.0,113.1541,113.3809,112.8924,113.2937,24123.0
2021-09-15 13:00:00,129.86,130.37,129.79,130.33,13052.0,113.2762,113.7211,113.2152,113.6862,13052.0
2021-09-15 13:30:00,130.38,130.99,130.38,130.62,15439.0,113.7298,114.2619,113.7298,113.9392,15439.0
2021-09-15 14:00:00,130.59,130.62,130.15,130.2,12383.0,113.913,113.9392,113.5292,113.5728,12383.0
2021-09-15 14:30:00,130.26,130.32,130.01,130.03,9870.0,113.6251,113.6775,113.4071,113.4245,9870.0
2021-09-15 15:00:00,130.11,130.34,129.83,130.3,15762.0,113.4943,113.6949,113.2501,113.66,15762.0
2021-09-15 15:30:00,130.27,130.75,130.24,130.7,65194.0,113.6339,114.0526,113.6077,114.009,65194.0
2021-09-16 09:30:00,130.72,131.45,130.0,130.69,25680.0,114.0264,114.6632,113.3983,114.0002,25680.0
2021-09-16 10:00:00,130.69,130.69,129.68,130.08,26758.0,114.0002,114.0002,113.1192,113.4681,26758.0
2021-09-16 10:30:00,130.0,130.01,129.2,129.28,19394.0,113.3983,113.4071,112.7005,112.7703,19394.0
2021-09-16 11:00:00,129.31,129.89,129.29,129.8,8097.0,112.7965,113.3024,112.779,113.2239,8097.0
2021-09-16 11:30:00,129.94,130.09,129.6,130.05,8049.0,113.346,113.4769,113.0494,113.442,8049.0
2021-09-16 12:00:00,130.05,130.21,129.69,130.17,9632.0,113.442,113.5815,113.1279,113.5466,9632.0
2021-09-16 12:30:00,130.23,130.44,129.96,129.99,6777.0,113.599,113.7822,113.3635,113.3896,6777.0
2021-09-16 13:00:00,129.92,130.19,129.86,129.95,16586.0,113.3286,113.5641,113.2762,113.3547,16586.0
2021-09-16 13:30:00,129.96,130.01,129.43,129.85,7134.0,113.3635,113.4071,112.9011,113.2675,7134.0
2021-09-16 14:00:00,129.91,130.26,129.84,130.04,9627.0,113.3198,113.6251,113.2588,113.4332,9627.0
2021-09-16 14:30:00,130.01,130.21,129.8,129.93,8416.0,113.4071,113.5815,113.2239,113.3373,8416.0
2021-09-16 15:00:00,129.99,130.18,129.84,129.87,12498.0,113.3896,113.5554,113.2588,113.2849,12498.0
2021-09-16 15:30:00,129.9,129.96,129.27,129.32,55134.0,113.3111,113.3635,112.7616,112.8052,55134.0
2021-09-17 09:30:00,128.8,129.82,127.94,128.36,29789.0,112.3516,113.2413,111.6014,111.9678,29789.0
2021-09-17 10:00:00,128.61,128.63,126.83,127.02,20846.0,112.1859,112.2033,110.6332,110.7989,20846.0
2021-09-17 10:30:00,126.77,127.14,126.15,126.35,13579.0,110.5808,110.9036,110.04,110.2145,13579.0
2021-09-17 11:00:00,126.29,127.15,126.01,126.79,11966.0,110.1621,110.9123,109.9179,110.5983,11966.0
2021-09-17 11:30:00,126.49,126.51,126.07,126.32,9152.0,110.3366,110.354,109.9702,110.1883,9152.0
2021-09-17 12:00:00,126.44,126.51,126.07,126.07,5861.0,110.293,110.354,109.9702,109.9702,5861.0
2021-09-17 12:30:00,126.04,126.39,126.04,126.26,8093.0,109.9441,110.2494,109.9441,110.136,8093.0
2021-09-17 13:00:00,126.09,126.2,125.8,125.82,34608.0,109.9877,110.0836,109.7347,109.7522,34608.0
2021-09-17 13:30:00,125.84,126.01,125.43,125.45,5714.0,109.7696,109.9179,109.412,109.4294,5714.0
2021-09-17 14:00:00,125.42,125.75,125.42,125.65,4832.0,109.4032,109.6911,109.4032,109.6039,4832.0
2021-09-17 14:30:00,125.59,125.83,125.36,125.65,9624.0,109.5515,109.7609,109.3509,109.6039,9624.0
2021-09-17 15:00:00,125.68,126.34,125.68,126.18,11852.0,109.63,110.2057,109.63,110.0662,11852.0
2021-09-17 15:30:00,126.15,126.56,125.75,126.17,125322.0,110.04,110.3977,109.6911,110.0575,125322.0
2021-09-20 09:30:00,122.07,122.53,120.68,121.19,42448.0,106.481,106.8823,105.2686,105.7134,42448.0
2021-09-20 10:00:00,121.07,121.63,120.1,120.37,39064.0,105.6088,106.0972,104.7626,104.9981,39064.0
2021-09-20 10:30:00,120.52,121.37,120.23,121.03,26351.0,105.129,105.8704,104.876,105.5739,26351.0
2021-09-20 11:00:00,121.01,121.45,120.73,121.45,24110.0,105.5564,105.9402,105.3122,105.9402,24110.0
2021-09-20 11:30:00,121.58,121.6,120.95,120.98,11956.0,106.0536,106.0711,105.5041,105.5302,11956.0
2021-09-20 12:00:00,120.93,121.13,120.48,120.71,20485.0,105.4866,105.6611,105.0941,105.2947,20485.0
2021-09-20 12:30:00,120.67,120.79,120.25,120.25,9565.0,105.2598,105.3645,104.8935,104.8935,9565.0
2021-09-20 13:00:00,120.33,120.9,120.2,120.83,17657.0,104.9633,105.4605,104.8499,105.3994,17657.0
2021-09-20 13:30:00,120.76,121.07,120.57,120.98,7647.0,105.3383,105.6088,105.1726,105.5302,7647.0
2021-09-20 14:00:00,120.87,120.95,120.56,120.89,20241.0,105.4343,105.5041,105.1639,105.4517,20241.0
2021-09-20 14:30:00,120.85,120.91,120.36,120.62,12606.0,105.4168,105.4692,104.9894,105.2162,12606.0
2021-09-20 15:00:00,120.47,121.14,120.34,121.08,30383.0,105.0854,105.6698,104.972,105.6175,30383.0
2021-09-20 15:30:00,121.12,122.68,121.09,122.66,65637.0,105.6524,107.0131,105.6262,106.9957,65637.0
2021-09-21 09:30:00,123.94,123.94,122.18,122.88,39257.0,108.1122,108.1122,106.577,107.1876,39257.0
2021-09-21 10:00:00,122.74,122.83,122.02,122.64,17265.0,107.0655,107.144,106.4374,106.9783,17265.0
2021-09-21 10:30:00,122.67,122.77,120.8,121.49,21482.0,107.0044,107.0917,105.3732,105.9751,21482.0
2021-09-21 11:00:00,121.42,122.34,121.32,122.12,23141.0,105.9141,106.7166,105.8268,106.5247,23141.0
2021-09-21 11:30:00,122.36,123.03,122.31,123.02,26355.0,106.734,107.3184,106.6904,107.3097,26355.0
2021-09-21 12:00:00,123.07,123.61,123.06,123.32,14449.0,107.3533,107.8244,107.3446,107.5714,14449.0
2021-09-21 12:30:00,123.37,123.54,122.79,123.0,15895.0,107.615,107.7633,107.1091,107.2923,15895.0
2021-09-21 13:00:00,122.79,122.82,122.25,122.42,29085.0,107.1091,107.1353,106.6381,106.7863,29085.0
2021-09-21 13:30:00,122.42,122.93,122.38,122.77,7367.0,106.7863,107.2312,106.7515,107.0917,7367.0
2021-09-21 14:00:00,122.81,122.92,122.48,122.48,9843.0,107.1265,107.2225,106.8387,106.8387,9843.0
2021-09-21 14:30:00,122.53,122.93,122.42,122.77,30367.0,106.8823,107.2312,106.7863,107.0917,30367.0
2021-09-21 15:00:00,122.82,123.23,122.72,122.97,11735.0,107.1353,107.4929,107.048,107.2661,11735.0
2021-09-21 15:30:00,123.04,123.35,122.57,122.7,71046.0,107.3272,107.5976,106.9172,107.0306,71046.0
2021-09-22 09:30:00,124.25,125.82,124.25,125.68,24457.0,108.3826,109.7522,108.3826,109.63,24457.0
2021-09-22 10:00:00,125.71,126.09,124.53,124.54,11044.0,109.6562,109.9877,108.6269,108.6356,11044.0
2021-09-22 10:30:00,124.53,125.11,124.52,124.74,14549.0,108.6269,109.1328,108.6182,108.8101,14549.0
2021-09-22 11:00:00,124.74,125.16,124.56,125.16,14939.0,108.8101,109.1764,108.6531,109.1764,14939.0
2021-09-22 11:30:00,125.21,125.46,124.99,125.01,15315.0,109.2201,109.4381,109.0281,109.0456,15315.0
2021-09-22 12:00:00,125.1,125.31,124.95,125.27,4991.0,109.1241,109.3073,108.9933,109.2724,4991.0
2021-09-22 12:30:00,125.29,125.34,124.89,125.0,5480.0,109.2898,109.3335,108.9409,109.0369,5480.0
2021-09-22 13:00:00,125.01,125.05,124.76,124.92,11182.0,109.0456,109.0805,108.8275,108.9671,11182.0
2021-09-22 13:30:00,124.95,125.16,124.81,125.16,7824.0,108.9933,109.1764,108.8711,109.1764,7824.0
2021-09-22 14:00:00,125.05,125.68,125.03,125.56,9827.0,109.0805,109.63,109.063,109.5254,9827.0
2021-09-22 14:30:00,125.56,125.58,124.65,125.11,21647.0,109.5254,109.5428,108.7316,109.1328,21647.0
2021-09-22 15:00:00,125.01,125.36,124.84,125.17,11858.0,109.0456,109.3509,108.8973,109.1852,11858.0
2021-09-22 15:30:00,125.11,125.46,124.76,124.83,86332.0,109.1328,109.4381,108.8275,108.8886,86332.0
2021-09-23 09:30:00,126.38,127.48,126.0,127.35,21247.0,110.2406,111.2002,109.9092,111.0868,21247.0
2021-09-23 10:00:00,127.46,128.08,127.42,127.92,32724.0,111.1827,111.7235,111.1478,111.584,32724.0
2021-09-23 10:30:00,127.77,128.48,127.59,128.43,17958.0,111.4531,112.0725,111.2961,112.0288,17958.0
2021-09-23 11:00:00,128.41,128.44,127.76,128.0,10376.0,112.0114,112.0376,111.4444,111.6538,10376.0
2021-09-23 11:30:00,127.95,127.96,127.46,127.67,10464.0,111.6101,111.6189,111.1827,111.3659,10464.0
2021-09-23 12:00:00,127.73,128.16,127.65,128.09,9600.0,111.4182,111.7933,111.3485,111.7323,9600.0
2021-09-23 12:30:00,128.03,128.13,127.89,128.03,6065.0,111.6799,111.7672,111.5578,111.6799,6065.0
2021-09-23 13:00:00,128.07,128.4,128.04,128.36,9144.0,111.7148,112.0027,111.6886,111.9678,9144.0
2021-09-23 13:30:00,128.4,128.75,128.39,128.74,5585.0,112.0027,112.308,111.994,112.2993,5585.0
2021-09-23 14:00:00,128.74,128.8,128.35,128.35,14077.0,112.2993,112.3516,111.9591,111.9591,14077.0
2021-09-23 14:30:00,128.36,128.43,127.88,127.92,8795.0,111.9678,112.0288,111.5491,111.584,8795.0
2021-09-23 15:00:00,127.96,127.96,127.72,127.74,9033.0,111.6189,111.6189,111.4095,111.427,9033.0
2021-09-23 15:30:00,127.71,127.77,127.51,127.72,47418.0,111.4008,111.4531,111.2263,111.4095,47418.0
2021-09-24 09:30:00,126.5,127.2,126.0,126.94,29239.0,110.3453,110.9559,109.9092,110.7291,29239.0
2021-09-24 10:00:00,126.87,127.07,125.68,125.83,16995.0,110.6681,110.8425,109.63,109.7609,16995.0
2021-09-24 10:30:00,125.79,125.84,124.97,125.06,43797.0,109.726,109.7696,109.0107,109.0892,43797.0
2021-09-24 11:00:00,125.06,125.45,124.93,125.04,22003.0,109.0892,109.4294,108.9758,109.0718,22003.0
2021-09-24 11:30:00,124.96,125.11,124.58,124.9,20734.0,109.002,109.1328,108.6705,108.9496,20734.0
2021-09-24 12:00:00,124.95,125.04,124.7,124.76,10037.0,108.9933,109.0718,108.7752,108.8275,10037.0
2021-09-24 12:30:00,124.79,124.94,124.65,124.72,5033.0,108.8537,108.9845,108.7316,108.7926,5033.0
2021-09-24 13:00:00,124.78,124.78,124.26,124.3,5219.0,108.845,108.845,108.3914,108.4263,5219.0
2021-09-24 13:30:00,124.27,124.54,124.17,124.38,7767.0,108.4001,108.6356,108.3129,108.496,7767.0
2021-09-24 14:00:00,124.28,124.64,124.21,124.46,11028.0,108.4088,108.7228,108.3478,108.5658,11028.0
2021-09-24 14:30:00,124.46,124.73,124.32,124.73,8283.0,108.5658,108.8014,108.4437,108.8014,8283.0
2021-09-24 15:00:00,124.67,124.67,124.33,124.33,8110.0,108.749,108.749,108.4524,108.4524,8110.0
2021-09-24 15:30:00,124.34,124.43,123.67,123.67,79144.0,108.4612,108.5397,107.8767,107.8767,79144.0
2021-09-27 09:30:00,123.67,127.0,123.67,126.79,41873.0,107.8767,110.7815,107.8767,110.5983,41873.0
2021-09-27 10:00:00,126.8,127.52,126.66,127.34,34868.0,110.607,111.2351,110.4849,111.078,34868.0
2021-09-27 10:30:00,127.32,128.25,127.31,128.03,19174.0,111.0606,111.8718,111.0519,111.6799,19174.0
2021-09-27 11:00:00,127.98,128.04,127.03,127.31,24837.0,111.6363,111.6886,110.8076,111.0519,24837.0
2021-09-27 11:30:00,127.28,127.48,127.12,127.43,11273.0,111.0257,111.2002,110.8861,111.1565,11273.0
2021-09-27 12:00:00,127.42,127.56,127.23,127.46,7379.0,111.1478,111.2699,110.9821,111.1827,7379.0
2021-09-27 12:30:00,127.39,127.85,127.07,127.59,15760.0,111.1217,111.5229,110.8425,111.2961,15760.0
2021-09-27 13:00:00,127.56,127.68,127.28,127.4,5641.0,111.2699,111.3746,111.0257,111.1304,5641.0
2021-09-27 13:30:00,127.38,127.77,127.28,127.73,8667.0,111.1129,111.4531,111.0257,111.4182,8667.0
2021-09-27 14:00:00,127.79,128.01,127.68,127.95,8655.0,111.4706,111.6625,111.3746,111.6101,8655.0
2021-09-27 14:30:00,127.93,127.93,127.43,127.43,10518.0,111.5927,111.5927,111.1565,111.1565,10518.0
2021-09-27 15:00:00,127.47,127.52,127.09,127.15,13836.0,111.1914,111.2351,110.86,110.9123,13836.0
2021-09-27 15:30:00,127.17,127.52,127.13,127.42,79785.0,110.9298,111.2351,110.8949,111.1478,79785.0
2021-09-28 09:30:00,126.72,128.44,126.22,126.77,12297.0,110.5372,112.0376,110.1011,110.5808,12297.0
2021-09-28 10:00:00,126.78,127.37,126.03,126.76,55253.0,110.5896,111.1042,109.9353,110.5721,55253.0
2021-09-28 10:30:00,126.73,128.28,126.51,128.26,22804.0,110.5459,111.898,110.354,111.8806,22804.0
2021-09-28 11:00:00,128.24,128.24,126.67,127.02,17421.0,111.8631,111.8631,110.4936,110.7989,17421.0
2021-09-28 11:30:00,127.08,127.19,126.77,127.09,12112.0,110.8512,110.9472,110.5808,110.86,12112.0
2021-09-28 12:00:00,127.17,127.7,126.86,127.55,15081.0,110.9298,111.3921,110.6593,111.2612,15081.0
2021-09-28 12:30:00,127.52,127.61,127.24,127.27,6790.0,111.2351,111.3136,110.9908,111.017,6790.0
2021-09-28 13:00:00,127.36,127.98,127.1,127.86,10329.0,111.0955,111.6363,110.8687,111.5316,10329.0
2021-09-28 13:30:00,127.81,127.83,127.05,127.17,6324.0,111.488,111.5055,110.8251,110.9298,6324.0
2021-09-28 14:00:00,127.09,127.35,126.89,127.32,16998.0,110.86,111.0868,110.6855,111.0606,16998.0
2021-09-28 14:30:00,127.32,127.86,126.89,127.76,11327.0,111.0606,111.5316,110.6855,111.4444,11327.0
2021-09-28 15:00:00,127.79,128.0,127.43,127.43,20858.0,111.4706,111.6538,111.1565,111.1565,20858.0
2021-09-28 15:30:00,127.41,127.77,126.87,127.17,72695.0,111.1391,111.4531,110.6681,110.9298,72695.0
2021-09-29 09:30:00,128.41,128.41,126.41,127.19,16728.0,112.0114,112.0114,110.2668,110.9472,16728.0
2021-09-29 10:00:00,127.3,127.41,126.23,127.01,9208.0,111.0431,111.1391,110.1098,110.7902,9208.0
2021-09-29 10:30:00,126.81,127.21,126.67,126.98,24803.0,110.6157,110.9646,110.4936,110.764,24803.0
2021-09-29 11:00:00,127.01,127.51,127.0,127.25,6868.0,110.7902,111.2263,110.7815,110.9995,6868.0
2021-09-29 11:30:00,127.42,127.71,127.23,127.7,13210.0,111.1478,111.4008,110.9821,111.3921,13210.0
2021-09-29 12:00:00,127.81,127.81,127.1,127.28,9638.0,111.488,111.488,110.8687,111.0257,9638.0
2021-09-29 12:30:00,127.25,127.42,127.0,127.03,14481.0,110.9995,111.1478,110.7815,110.8076,14481.0
2021-09-29 13:00:00,127.08,127.49,126.9,127.26,8205.0,110.8512,111.2089,110.6942,111.0083,8205.0
2021-09-29 13:30:00,127.38,127.42,127.03,127.34,5824.0,111.1129,111.1478,110.8076,111.078,5824.0
2021-09-29 14:00:00,127.39,127.86,127.31,127.78,14052.0,111.1217,111.5316,111.0519,111.4619,14052.0
2021-09-29 14:30:00,127.81,127.89,127.59,127.7,7898.0,111.488,111.5578,111.2961,111.3921,7898.0
2021-09-29 15:00:00,127.73,128.42,127.73,128.38,19669.0,111.4182,112.0201,111.4182,111.9852,19669.0
2021-09-29 15:30:00,128.4,128.76,128.12,128.25,155332.0,112.0027,112.3167,111.7584,111.8718,155332.0
2021-09-30 09:30:00,128.61,128.68,126.63,126.8,65087.0,112.1859,112.2469,110.4587,110.607,65087.0
2021-09-30 10:00:00,126.92,127.05,124.76,124.93,32682.0,110.7117,110.8251,108.8275,108.9758,32682.0
2021-09-30 10:30:00,124.85,125.14,124.4,124.54,28833.0,108.906,109.159,108.5135,108.6356,28833.0
2021-09-30 11:00:00,124.51,125.57,124.39,125.5,27786.0,108.6094,109.5341,108.5048,109.473,27786.0
2021-09-30 11:30:00,125.48,125.48,124.12,124.24,36017.0,109.4556,109.4556,108.2693,108.3739,36017.0
2021-09-30 12:00:00,124.18,124.47,123.47,123.7,35213.0,108.3216,108.5746,107.7023,107.9029,35213.0
2021-09-30 12:30:00,123.65,123.97,123.48,123.95,13552.0,107.8593,108.1384,107.711,108.121,13552.0
2021-09-30 13:00:00,124.01,124.24,123.51,123.51,9414.0,108.1733,108.3739,107.7372,107.7372,9414.0
2021-09-30 13:30:00,123.22,123.65,123.1,123.5,6703.0,107.4842,107.8593,107.3795,107.7284,6703.0
2021-09-30 14:00:00,123.5,123.93,123.43,123.7,12004.0,107.7284,108.1035,107.6674,107.9029,12004.0
2021-09-30 14:30:00,123.76,124.29,123.67,123.69,14650.0,107.9552,108.4175,107.8767,107.8942,14650.0
2021-09-30 15:00:00,123.67,123.99,123.45,123.84,16251.0,107.8767,108.1559,107.6848,108.025,16251.0
2021-09-30 15:30:00,123.82,124.33,122.48,122.49,77179.0,108.0076,108.4524,106.8387,106.8474,77179.0
2021-10-01 09:30:00,123.34,123.62,122.06,122.8,44058.0,107.5889,107.8331,106.4723,107.1178,44058.0
2021-10-01 10:00:00,122.96,123.25,121.73,121.79,38756.0,107.2574,107.5104,106.1845,106.2368,38756.0
2021-10-01 10:30:00,121.66,122.72,121.62,122.71,24798.0,106.1234,107.048,106.0885,107.0393,24798.0
2021-10-01 11:00:00,122.62,123.76,122.54,123.61,21864.0,106.9608,107.9552,106.891,107.8244,21864.0
2021-10-01 11:30:00,123.66,124.4,123.64,124.26,11016.0,107.868,108.5135,107.8505,108.3914,11016.0
2021-10-01 12:00:00,124.38,125.64,124.2,125.32,31975.0,108.496,109.5951,108.339,109.316,31975.0
2021-10-01 12:30:00,125.29,125.6,125.16,125.32,17147.0,109.2898,109.5602,109.1764,109.316,17147.0
2021-10-01 13:00:00,125.22,125.93,125.18,125.87,19841.0,109.2288,109.8481,109.1939,109.7958,19841.0
2021-10-01 13:30:00,125.87,126.38,125.71,126.38,18929.0,109.7958,110.2406,109.6562,110.2406,18929.0
2021-10-01 14:00:00,126.47,126.98,126.3,126.95,11116.0,110.3191,110.764,110.1709,110.7378,11116.0
2021-10-01 14:30:00,127.03,127.03,125.9,126.01,16532.0,110.8076,110.8076,109.8219,109.9179,16532.0
2021-10-01 15:00:00,126.01,126.38,125.93,125.93,8717.0,109.9179,110.2406,109.8481,109.8481,8717.0
2021-10-01 15:30:00,126.01,126.01,125.2,125.6,58310.0,109.9179,109.9179,109.2113,109.5602,58310.0
2021-10-04 09:30:00,125.06,126.08,124.85,125.67,29410.0,109.0892,109.9789,108.906,109.6213,29410.0
2021-10-04 10:00:00,125.63,126.22,125.13,125.56,24742.0,109.5864,110.1011,109.1503,109.5254,24742.0
2021-10-04 10:30:00,125.41,125.66,124.84,125.48,20407.0,109.3945,109.6126,108.8973,109.4556,20407.0
2021-10-04 11:00:00,125.48,126.0,125.13,125.81,14052.0,109.4556,109.9092,109.1503,109.7434,14052.0
2021-10-04 11:30:00,125.91,127.03,125.75,127.03,11287.0,109.8307,110.8076,109.6911,110.8076,11287.0
2021-10-04 12:00:00,126.84,127.11,126.58,126.63,20361.0,110.6419,110.8774,110.4151,110.4587,20361.0
2021-10-04 12:30:00,126.6,127.0,126.2,126.77,15031.0,110.4325,110.7815,110.0836,110.5808,15031.0
2021-10-04 13:00:00,126.87,127.22,126.56,126.84,20754.0,110.6681,110.9734,110.3977,110.6419,20754.0
2021-10-04 13:30:00,126.91,127.04,126.63,126.72,8321.0,110.703,110.8164,110.4587,110.5372,8321.0
2021-10-04 14:00:00,126.77,126.82,126.11,126.4,13358.0,110.5808,110.6244,110.0051,110.2581,13358.0
2021-10-04 14:30:00,126.38,126.72,126.32,126.53,18063.0,110.2406,110.5372,110.1883,110.3715,18063.0
2021-10-04 15:00:00,126.47,126.61,126.25,126.49,18955.0,110.3191,110.4413,110.1272,110.3366,18955.0
2021-10-04 15:30:00,126.42,127.04,126.08,126.59,66862.0,110.2755,110.8164,109.9789,110.4238,66862.0
2021-10-05 09:30:00,126.05,126.05,124.61,124.61,13738.0,109.9528,109.9528,108.6967,108.6967,13738.0
2021-10-05 10:00:00,124.86,126.91,124.78,126.61,10005.0,108.9147,110.703,108.845,110.4413,10005.0
2021-10-05 10:30:00,126.67,127.45,126.64,127.39,12431.0,110.4936,111.174,110.4674,111.1217,12431.0
2021-10-05 11:00:00,127.35,127.44,127.06,127.35,4671.0,111.0868,111.1653,110.8338,111.0868,4671.0
2021-10-05 11:30:00,127.28,127.43,127.02,127.29,36454.0,111.0257,111.1565,110.7989,111.0344,36454.0
2021-10-05 12:00:00,127.44,127.51,126.72,126.91,11225.0,111.1653,111.2263,110.5372,110.703,11225.0
2021-10-05 12:30:00,126.88,127.35,126.88,127.35,11866.0,110.6768,111.0868,110.6768,111.0868,11866.0
2021-10-05 13:00:00,127.19,127.45,127.12,127.32,16592.0,110.9472,111.174,110.8861,111.0606,16592.0
2021-10-05 13:30:00,127.35,127.68,127.26,127.54,6574.0,111.0868,111.3746,111.0083,111.2525,6574.0
2021-10-05 14:00:00,127.58,127.89,127.18,127.35,18470.0,111.2874,111.5578,110.9385,111.0868,18470.0
2021-10-05 14:30:00,127.36,127.46,127.2,127.27,9148.0,111.0955,111.1827,110.9559,111.017,9148.0
2021-10-05 15:00:00,127.22,127.66,127.18,127.33,19630.0,110.9734,111.3572,110.9385,111.0693,19630.0
2021-10-05 15:30:00,127.28,127.62,127.09,127.16,56665.0,111.0257,111.3223,110.86,110.921,56665.0
2021-10-06 09:30:00,124.92,127.0,124.92,125.97,61176.0,108.9671,110.7815,108.9671,109.883,61176.0
2021-10-06 10:00:00,125.85,125.95,124.58,124.86,42278.0,109.7783,109.8656,108.6705,108.9147,42278.0
2021-10-06 10:30:00,125.1,125.4,124.13,124.96,50434.0,109.1241,109.3858,108.278,109.002,50434.0
2021-10-06 11:00:00,124.96,125.47,124.26,124.49,29053.0,109.002,109.4468,108.3914,108.592,29053.0
2021-10-06 11:30:00,124.48,124.94,124.29,124.86,30533.0,108.5833,108.9845,108.4175,108.9147,30533.0
2021-10-06 12:00:00,124.97,124.99,123.8,123.89,13338.0,109.0107,109.0281,107.9901,108.0686,13338.0
2021-10-06 12:30:00,124.0,124.18,123.74,124.0,10424.0,108.1646,108.3216,107.9378,108.1646,10424.0
2021-10-06 13:00:00,124.02,124.41,123.62,124.41,10819.0,108.182,108.5222,107.8331,108.5222,10819.0
2021-10-06 13:30:00,124.39,125.02,124.39,124.83,8150.0,108.5048,109.0543,108.5048,108.8886,8150.0
2021-10-06 14:00:00,124.8,125.52,124.69,125.52,8374.0,108.8624,109.4905,108.7665,109.4905,8374.0
2021-10-06 14:30:00,125.47,125.94,125.34,125.57,9252.0,109.4468,109.8568,109.3335,109.5341,9252.0
2021-10-06 15:00:00,125.4,125.42,124.86,125.18,15844.0,109.3858,109.4032,108.9147,109.1939,15844.0
2021-10-06 15:30:00,125.1,125.62,124.77,125.62,63085.0,109.1241,109.5777,108.8362,109.5777,63085.0
2021-10-07 09:30:00,126.44,127.43,126.03,127.16,24360.0,110.293,111.1565,109.9353,110.921,24360.0
2021-10-07 10:00:00,127.28,128.28,126.88,128.18,21812.0,111.0257,111.898,110.6768,111.8108,21812.0
2021-10-07 10:30:00,128.07,128.31,127.3,127.37,33532.0,111.7148,111.9242,111.0431,111.1042,33532.0
2021-10-07 11:00:00,127.4,127.88,127.18,127.63,13068.0,111.1304,111.5491,110.9385,111.331,13068.0
2021-10-07 11:30:00,127.53,127.53,126.57,126.75,18727.0,111.2438,111.2438,110.4064,110.5634,18727.0
2021-10-07 12:00:00,126.76,127.08,126.76,127.01,34747.0,110.5721,110.8512,110.5721,110.7902,34747.0
2021-10-07 12:30:00,127.04,127.7,127.04,127.65,10915.0,110.8164,111.3921,110.8164,111.3485,10915.0
2021-10-07 13:00:00,127.73,128.1,127.5,128.08,19742.0,111.4182,111.741,111.2176,111.7235,19742.0
2021-10-07 13:30:00,127.99,128.09,127.73,127.86,9442.0,111.645,111.7323,111.4182,111.5316,9442.0
2021-10-07 14:00:00,127.86,127.93,127.72,127.81,8742.0,111.5316,111.5927,111.4095,111.488,8742.0
2021-10-07 14:30:00,127.84,127.9,127.37,127.42,7660.0,111.5142,111.5665,111.1042,111.1478,7660.0
2021-10-07 15:00:00,127.37,127.91,127.37,127.82,14971.0,111.1042,111.5752,111.1042,111.4967,14971.0
2021-10-07 15:30:00,127.84,128.05,127.5,127.91,94399.0,111.5142,111.6974,111.2176,111.5752,94399.0
2021-10-08 09:30:00,128.26,128.91,127.6,128.2,13907.0,111.8806,112.4475,111.3048,111.8282,13907.0
2021-10-08 10:00:00,128.31,128.91,128.22,128.39,6187.0,111.9242,112.4475,111.8457,111.994,6187.0
2021-10-08 10:30:00,128.35,129.31,128.31,129.13,15640.0,111.9591,112.7965,111.9242,112.6394,15640.0
2021-10-08 11:00:00,129.13,129.15,128.7,128.99,9779.0,112.6394,112.6569,112.2644,112.5173,9779.0
2021-10-08 11:30:00,128.97,129.0,128.67,128.7,6789.0,112.4999,112.5261,112.2382,112.2644,6789.0
2021-10-08 12:00:00,128.71,128.82,128.0,128.01,8473.0,112.2731,112.369,111.6538,111.6625,8473.0
2021-10-08 12:30:00,128.03,128.36,128.01,128.25,8244.0,111.6799,111.9678,111.6625,111.8718,8244.0
2021-10-08 13:00:00,128.16,128.29,127.68,127.8,4900.0,111.7933,111.9067,111.3746,111.4793,4900.0
2021-10-08 13:30:00,127.8,127.8,127.4,127.53,7481.0,111.4793,111.4793,111.1304,111.2438,7481.0
2021-10-08 14:00:00,127.53,127.82,127.52,127.82,6000.0,111.2438,111.4967,111.2351,111.4967,6000.0
2021-10-08 14:30:00,127.79,127.96,127.68,127.95,11780.0,111.4706,111.6189,111.3746,111.6101,11780.0
2021-10-08 15:00:00,127.97,128.07,127.88,127.98,9415.0,111.6276,111.7148,111.5491,111.6363,9415.0
2021-10-08 15:30:00,128.05,128.27,127.3,127.44,69206.0,111.6974,111.8893,111.0431,111.1653,69206.0
2021-10-11 09:30:00,128.05,128.05,126.26,127.59,30790.0,111.6974,111.6974,110.136,111.2961,30790.0
2021-10-11 10:00:00,127.43,128.02,127.18,127.6,10796.0,111.1565,111.6712,110.9385,111.3048,10796.0
2021-10-11 10:30:00,127.6,127.61,126.7,126.7,6074.0,111.3048,111.3136,110.5198,110.5198,6074.0
2021-10-11 11:00:00,126.56,126.7,126.11,126.55,13787.0,110.3977,110.5198,110.0051,110.3889,13787.0
2021-10-11 11:30:00,126.59,127.12,126.53,127.02,8112.0,110.4238,110.8861,110.3715,110.7989,8112.0
2021-10-11 12:00:00,126.99,127.05,126.07,126.15,5554.0,110.7727,110.8251,109.9702,110.04,5554.0
2021-10-11 12:30:00,126.1,126.1,125.76,125.94,5987.0,109.9964,109.9964,109.6998,109.8568,5987.0
2021-10-11 13:00:00,125.92,125.97,125.52,125.6,6037.0,109.8394,109.883,109.4905,109.5602,6037.0
2021-10-11 13:30:00,125.56,125.81,125.5,125.67,6892.0,109.5254,109.7434,109.473,109.6213,6892.0
2021-10-11 14:00:00,125.8,126.14,125.74,126.03,22279.0,109.7347,110.0313,109.6824,109.9353,22279.0
2021-10-11 14:30:00,126.04,126.42,125.83,126.35,40265.0,109.9441,110.2755,109.7609,110.2145,40265.0
2021-10-11 15:00:00,126.37,126.44,125.59,125.6,11843.0,110.2319,110.293,109.5515,109.5602,11843.0
2021-10-11 15:30:00,125.49,125.71,124.48,124.48,79235.0,109.4643,109.6562,108.5833,108.5833,79235.0
2021-10-12 09:30:00,124.46,124.66,123.12,123.51,40932.0,108.5658,108.7403,107.397,107.7372,40932.0
2021-10-12 10:00:00,123.6,123.79,121.62,121.82,61444.0,107.8157,107.9814,106.0885,106.263,61444.0
2021-10-12 10:30:00,121.75,122.63,121.44,122.39,52827.0,106.2019,106.9695,105.9315,106.7602,52827.0
2021-10-12 11:00:00,122.41,123.2,122.22,123.19,37791.0,106.7776,107.4667,106.6119,107.458,37791.0
2021-10-12 11:30:00,123.12,124.05,122.83,124.01,21299.0,107.397,108.2082,107.144,108.1733,21299.0
2021-10-12 12:00:00,124.0,124.23,123.66,123.67,5924.0,108.1646,108.3652,107.868,107.8767,5924.0
2021-10-12 12:30:00,123.7,123.81,123.46,123.56,7901.0,107.9029,107.9988,107.6935,107.7808,7901.0
2021-10-12 13:00:00,123.61,123.95,123.39,123.94,16463.0,107.8244,108.121,107.6325,108.1122,16463.0
2021-10-12 13:30:00,123.9,123.99,123.62,123.83,8616.0,108.0773,108.1559,107.8331,108.0163,8616.0
2021-10-12 14:00:00,123.75,124.49,123.75,124.33,12651.0,107.9465,108.592,107.9465,108.4524,12651.0
2021-10-12 14:30:00,124.33,124.61,124.32,124.47,18833.0,108.4524,108.6967,108.4437,108.5746,18833.0
2021-10-12 15:00:00,124.5,124.54,123.82,123.9,31881.0,108.6007,108.6356,108.0076,108.0773,31881.0
2021-10-12 15:30:00,123.88,124.15,123.63,124.08,72073.0,108.0599,108.2954,107.8418,108.2344,72073.0
2021-10-13 09:30:00,125.83,125.83,124.28,124.32,32979.0,109.7609,109.7609,108.4088,108.4437,32979.0
2021-10-13 10:00:00,124.25,124.25,123.39,123.66,18015.0,108.3826,108.3826,107.6325,107.868,18015.0
2021-10-13 10:30:00,123.84,124.81,123.84,124.67,12413.0,108.025,108.8711,108.025,108.749,12413.0
2021-10-13 11:00:00,124.71,125.36,124.71,125.1,10599.0,108.7839,109.3509,108.7839,109.1241,10599.0
2021-10-13 11:30:00,125.14,125.14,124.5,124.61,11300.0,109.159,109.159,108.6007,108.6967,11300.0
2021-10-13 12:00:00,124.76,125.25,124.71,125.22,9903.0,108.8275,109.2549,108.7839,109.2288,9903.0
2021-10-13 12:30:00,125.22,125.72,125.22,125.5,6050.0,109.2288,109.6649,109.2288,109.473,6050.0
2021-10-13 13:00:00,125.63,125.64,125.33,125.4,6957.0,109.5864,109.5951,109.3247,109.3858,6957.0
2021-10-13 13:30:00,125.44,125.48,125.14,125.24,3310.0,109.4207,109.4556,109.159,109.2462,3310.0
2021-10-13 14:00:00,125.19,125.46,124.82,125.11,5731.0,109.2026,109.4381,108.8799,109.1328,5731.0
2021-10-13 14:30:00,125.14,125.14,124.37,124.62,12768.0,109.159,109.159,108.4873,108.7054,12768.0
2021-10-13 15:00:00,124.64,124.9,124.63,124.75,12806.0,108.7228,108.9496,108.7141,108.8188,12806.0
2021-10-13 15:30:00,124.74,125.43,124.7,125.27,81443.0,108.8101,109.412,108.7752,109.2724,81443.0
2021-10-14 09:30:00,126.0,126.59,125.05,126.23,59399.0,109.9092,110.4238,109.0805,110.1098,59399.0
2021-10-14 10:00:00,126.31,128.21,126.3,128.03,17395.0,110.1796,111.8369,110.1709,111.6799,17395.0
2021-10-14 10:30:00,128.05,128.11,127.35,127.71,25981.0,111.6974,111.7497,111.0868,111.4008,25981.0
2021-10-14 11:00:00,127.61,127.64,127.11,127.48,8232.0,111.3136,111.3397,110.8774,111.2002,8232.0
2021-10-14 11:30:00,127.5,128.13,127.5,128.09,10335.0,111.2176,111.7672,111.2176,111.7323,10335.0
2021-10-14 12:00:00,128.22,128.28,127.98,128.08,3851.0,111.8457,111.898,111.6363,111.7235,3851.0
2021-10-14 12:30:00,127.98,128.2,127.93,128.11,6435.0,111.6363,111.8282,111.5927,111.7497,6435.0
2021-10-14 13:00:00,128.11,128.17,127.62,127.69,20309.0,111.7497,111.802,111.3223,111.3833,20309.0
2021-10-14 13:30:00,127.83,128.05,127.8,127.86,4817.0,111.5055,111.6974,111.4793,111.5316,4817.0
2021-10-14 14:00:00,127.82,127.98,127.71,127.81,6129.0,111.4967,111.6363,111.4008,111.488,6129.0
2021-10-14 14:30:00,127.87,127.92,127.59,127.62,9884.0,111.5404,111.584,111.2961,111.3223,9884.0
2021-10-14 15:00:00,127.57,127.62,126.63,126.84,30791.0,111.2787,111.3223,110.4587,110.6419,30791.0
2021-10-14 15:30:00,126.83,127.41,126.59,127.23,56715.0,110.6332,111.1391,110.4238,110.9821,56715.0
2021-10-15 09:30:00,128.47,129.5,127.9,129.33,23553.0,112.0637,112.9622,111.5665,112.8139,23553.0
2021-10-15 10:00:00,129.26,130.22,129.22,129.98,24102.0,112.7528,113.5903,112.718,113.3809,24102.0
2021-10-15 10:30:00,130.02,131.0,129.88,130.37,22545.0,113.4158,114.2706,113.2937,113.7211,22545.0
2021-10-15 11:00:00,130.37,130.95,130.14,130.52,21153.0,113.7211,114.227,113.5205,113.8519,21153.0
2021-10-15 11:30:00,130.47,130.71,130.27,130.43,5806.0,113.8083,114.0177,113.6339,113.7734,5806.0
2021-10-15 12:00:00,130.36,130.52,129.88,130.0,12027.0,113.7124,113.8519,113.2937,113.3983,12027.0
2021-10-15 12:30:00,130.01,130.2,129.84,129.84,12243.0,113.4071,113.5728,113.2588,113.2588,12243.0
2021-10-15 13:00:00,129.73,129.82,129.64,129.66,11496.0,113.1628,113.2413,113.0843,113.1018,11496.0
2021-10-15 13:30:00,129.61,129.74,129.46,129.65,8179.0,113.0582,113.1715,112.9273,113.093,8179.0
2021-10-15 14:00:00,129.72,130.13,129.72,130.0,7500.0,113.1541,113.5117,113.1541,113.3983,7500.0
2021-10-15 14:30:00,130.06,130.12,129.48,129.54,11293.0,113.4507,113.503,112.9448,112.9971,11293.0
2021-10-15 15:00:00,129.5,129.54,128.73,128.81,14074.0,112.9622,112.9971,112.2905,112.3603,14074.0
2021-10-15 15:30:00,128.74,129.11,128.3,128.36,54464.0,112.2993,112.622,111.9154,111.9678,54464.0
2021-10-18 09:30:00,127.57,127.57,126.4,126.61,32071.0,111.2787,111.2787,110.2581,110.4413,32071.0
2021-10-18 10:00:00,126.68,126.8,126.0,126.35,14891.0,110.5023,110.607,109.9092,110.2145,14891.0
2021-10-18 10:30:00,126.4,126.57,126.19,126.47,13199.0,110.2581,110.4064,110.0749,110.3191,13199.0
2021-10-18 11:00:00,126.48,127.18,126.27,127.12,17596.0,110.3279,110.9385,110.1447,110.8861,17596.0
2021-10-18 11:30:00,127.12,127.33,126.81,127.08,16102.0,110.8861,111.0693,110.6157,110.8512,16102.0
2021-10-18 12:00:00,127.08,127.28,126.98,127.01,15453.0,110.8512,111.0257,110.764,110.7902,15453.0
2021-10-18 12:30:00,127.01,127.17,127.0,127.09,12232.0,110.7902,110.9298,110.7815,110.86,12232.0
2021-10-18 13:00:00,127.13,127.27,126.82,126.91,9403.0,110.8949,111.017,110.6244,110.703,9403.0
2021-10-18 13:30:00,126.87,126.89,126.46,126.57,8933.0,110.6681,110.6855,110.3104,110.4064,8933.0
2021-10-18 14:00:00,126.48,126.65,126.23,126.23,10911.0,110.3279,110.4762,110.1098,110.1098,10911.0
2021-10-18 14:30:00,126.13,126.2,125.7,126.09,15655.0,110.0226,110.0836,109.6475,109.9877,15655.0
2021-10-18 15:00:00,126.11,126.35,125.99,126.07,21015.0,110.0051,110.2145,109.9004,109.9702,21015.0
2021-10-18 15:30:00,126.13,126.23,125.75,126.03,91003.0,110.0226,110.1098,109.6911,109.9353,91003.0
2021-10-19 09:30:00,127.05,127.93,126.88,127.5,9503.0,110.8251,111.5927,110.6768,111.2176,9503.0
2021-10-19 10:00:00,127.32,128.83,127.32,128.64,9640.0,111.0606,112.3778,111.0606,112.212,9640.0
2021-10-19 10:30:00,128.55,128.77,128.2,128.7,9559.0,112.1335,112.3254,111.8282,112.2644,9559.0
2021-10-19 11:00:00,128.64,129.19,128.31,129.15,24360.0,112.212,112.6918,111.9242,112.6569,24360.0
2021-10-19 11:30:00,129.16,129.42,129.07,129.38,18360.0,112.6656,112.8924,112.5871,112.8575,18360.0
2021-10-19 12:00:00,129.37,129.67,129.29,129.46,11120.0,112.8488,113.1105,112.779,112.9273,11120.0
2021-10-19 12:30:00,129.53,130.36,129.5,130.27,10224.0,112.9884,113.7124,112.9622,113.6339,10224.0
2021-10-19 13:00:00,130.33,130.43,130.0,130.15,8702.0,113.6862,113.7734,113.3983,113.5292,8702.0
2021-10-19 13:30:00,130.13,130.49,130.05,130.41,8511.0,113.5117,113.8258,113.442,113.756,8511.0
2021-10-19 14:00:00,130.48,130.51,129.97,130.01,12882.0,113.817,113.8432,113.3722,113.4071,12882.0
2021-10-19 14:30:00,130.01,130.02,129.39,129.54,17085.0,113.4071,113.4158,112.8662,112.9971,17085.0
2021-10-19 15:00:00,129.52,130.11,129.52,129.88,15668.0,112.9796,113.4943,112.9796,113.2937,15668.0
2021-10-19 15:30:00,129.89,129.95,129.54,129.62,96432.0,113.3024,113.3547,112.9971,113.0669,96432.0
2021-10-20 09:30:00,129.53,129.69,129.22,129.66,13567.0,112.9884,113.1279,112.718,113.1018,13567.0
2021-10-20 10:00:00,129.81,130.85,129.81,130.84,5639.0,113.2326,114.1398,113.2326,114.1311,5639.0
2021-10-20 10:30:00,131.0,131.63,130.75,130.75,12612.0,114.2706,114.8202,114.0526,114.0526,12612.0
2021-10-20 11:00:00,130.6,131.49,130.6,131.49,11022.0,113.9217,114.6981,113.9217,114.6981,11022.0
2021-10-20 11:30:00,131.38,131.92,131.38,131.9,5545.0,114.6021,115.0732,114.6021,115.0557,5545.0
2021-10-20 12:00:00,131.91,132.04,131.7,131.86,9405.0,115.0644,115.1778,114.8812,115.0208,9405.0
2021-10-20 12:30:00,131.88,131.92,131.58,131.61,8710.0,115.0383,115.0732,114.7766,114.8027,8710.0
2021-10-20 13:00:00,131.62,131.62,131.13,131.6,11928.0,114.8115,114.8115,114.384,114.794,11928.0
2021-10-20 13:30:00,131.51,131.55,131.22,131.29,7227.0,114.7155,114.7504,114.4625,114.5236,7227.0
2021-10-20 14:00:00,131.31,131.7,131.19,131.63,9027.0,114.5411,114.8812,114.4364,114.8202,9027.0
2021-10-20 14:30:00,131.62,131.71,131.46,131.69,13996.0,114.8115,114.89,114.6719,114.8725,13996.0
2021-10-20 15:00:00,131.65,131.9,131.37,131.37,12322.0,114.8376,115.0557,114.5934,114.5934,12322.0
2021-10-20 15:30:00,131.38,131.59,131.04,131.21,56209.0,114.6021,114.7853,114.3055,114.4538,56209.0
2021-10-21 09:30:00,131.0,131.69,130.79,131.18,14723.0,114.2706,114.8725,114.0875,114.4277,14723.0
2021-10-21 10:00:00,131.25,132.27,130.82,132.27,32234.0,114.4887,115.3785,114.1136,115.3785,32234.0
2021-10-21 10:30:00,132.07,132.32,131.59,131.59,7924.0,115.204,115.4221,114.7853,114.7853,7924.0
2021-10-21 11:00:00,131.54,131.61,131.02,131.03,5977.0,114.7417,114.8027,114.2881,114.2968,5977.0
2021-10-21 11:30:00,131.06,131.87,131.05,131.71,43519.0,114.323,115.0295,114.3143,114.89,43519.0
2021-10-21 12:00:00,131.81,132.06,131.81,132.01,6424.0,114.9772,115.1953,114.9772,115.1517,6424.0
2021-10-21 12:30:00,131.99,132.03,131.58,131.61,5481.0,115.1342,115.1691,114.7766,114.8027,5481.0
2021-10-21 13:00:00,131.77,131.81,131.68,131.76,2786.0,114.9423,114.9772,114.8638,114.9336,2786.0
2021-10-21 13:30:00,131.81,131.9,131.53,131.57,9102.0,114.9772,115.0557,114.733,114.7678,9102.0
2021-10-21 14:00:00,131.55,131.82,131.55,131.65,5998.0,114.7504,114.9859,114.7504,114.8376,5998.0
2021-10-21 14:30:00,131.66,131.69,131.53,131.6,9188.0,114.8464,114.8725,114.733,114.794,9188.0
2021-10-21 15:00:00,131.64,131.74,131.57,131.59,10187.0,114.8289,114.9161,114.7678,114.7853,10187.0
2021-10-21 15:30:00,131.66,131.86,131.54,131.79,42378.0,114.8464,115.0208,114.7417,114.9598,42378.0
2021-10-22 09:30:00,132.45,133.04,131.81,133.04,35013.0,115.5355,116.0501,114.9772,116.0501,35013.0
2021-10-22 10:00:00,133.06,133.07,132.0,132.0,15864.0,116.0676,116.0763,115.1429,115.1429,15864.0
2021-10-22 10:30:00,131.92,131.92,131.15,131.29,52636.0,115.0732,115.0732,114.4015,114.5236,52636.0
2021-10-22 11:00:00,131.23,131.4,131.0,131.14,39801.0,114.4713,114.6196,114.2706,114.3928,39801.0
2021-10-22 11:30:00,131.1,131.31,130.14,130.66,39045.0,114.3579,114.5411,113.5205,113.9741,39045.0
2021-10-22 12:00:00,130.71,131.82,130.55,131.23,42359.0,114.0177,114.9859,113.8781,114.4713,42359.0
2021-10-22 12:30:00,131.25,131.81,131.07,131.34,20557.0,114.4887,114.9772,114.3317,114.5672,20557.0
2021-10-22 13:00:00,131.27,131.28,130.88,130.88,6122.0,114.5062,114.5149,114.166,114.166,6122.0
2021-10-22 13:30:00,130.92,131.09,130.85,131.0,20198.0,114.2009,114.3491,114.1398,114.2706,20198.0
2021-10-22 14:00:00,131.03,131.14,131.0,131.03,18419.0,114.2968,114.3928,114.2706,114.2968,18419.0
2021-10-22 14:30:00,131.06,131.24,131.0,131.06,28010.0,114.323,114.48,114.2706,114.323,28010.0
2021-10-22 15:00:00,131.07,131.16,130.81,130.98,22847.0,114.3317,114.4102,114.1049,114.2532,22847.0
2021-10-22 15:30:00,130.91,131.18,130.46,130.65,44878.0,114.1921,114.4277,113.7996,113.9653,44878.0
2021-10-25 09:30:00,130.52,131.58,130.37,131.27,14465.0,113.8519,114.7766,113.7211,114.5062,14465.0
2021-10-25 10:00:00,131.42,131.89,131.03,131.89,6217.0,114.637,115.047,114.2968,115.047,6217.0
2021-10-25 10:30:00,131.92,132.74,131.92,132.49,31822.0,115.0732,115.7884,115.0732,115.5704,31822.0
2021-10-25 11:00:00,132.35,133.27,132.3,133.22,10398.0,115.4482,116.2508,115.4046,116.2071,10398.0
2021-10-25 11:30:00,133.2,134.12,133.11,134.05,13545.0,116.1897,116.9922,116.1112,116.9311,13545.0
2021-10-25 12:00:00,134.06,134.24,133.95,134.04,7629.0,116.9399,117.0969,116.8439,116.9224,7629.0
2021-10-25 12:30:00,134.01,134.12,133.86,134.02,12295.0,116.8962,116.9922,116.7654,116.905,12295.0
2021-10-25 13:00:00,133.94,134.46,133.94,134.46,10288.0,116.8352,117.2888,116.8352,117.2888,10288.0
2021-10-25 13:30:00,134.44,134.44,133.94,134.22,10741.0,117.2713,117.2713,116.8352,117.0794,10741.0
2021-10-25 14:00:00,134.27,134.27,134.12,134.16,7424.0,117.123,117.123,116.9922,117.0271,7424.0
2021-10-25 14:30:00,134.2,134.28,133.48,133.65,110599.0,117.062,117.1318,116.4339,116.5822,110599.0
2021-10-25 15:00:00,133.74,134.15,133.43,133.5,16854.0,116.6607,117.0184,116.3903,116.4514,16854.0
2021-10-25 15:30:00,133.52,133.66,133.25,133.37,51462.0,116.4688,116.5909,116.2333,116.338,51462.0
2021-10-26 09:30:00,134.32,134.32,132.65,133.33,41697.0,117.1667,117.1667,115.7099,116.3031,41697.0
2021-10-26 10:00:00,133.25,133.51,132.75,132.81,23700.0,116.2333,116.4601,115.7972,115.8495,23700.0
2021-10-26 10:30:00,132.75,133.12,132.0,133.09,36050.0,115.7972,116.1199,115.1429,116.0937,36050.0
2021-10-26 11:00:00,133.06,133.07,132.48,132.52,17134.0,116.0676,116.0763,115.5616,115.5965,17134.0
2021-10-26 11:30:00,132.59,132.99,132.17,132.17,15646.0,115.6576,116.0065,115.2912,115.2912,15646.0
2021-10-26 12:00:00,132.22,132.24,131.64,131.72,9823.0,115.3348,115.3523,114.8289,114.8987,9823.0
2021-10-26 12:30:00,131.69,131.84,131.19,131.41,12718.0,114.8725,115.0034,114.4364,114.6283,12718.0
2021-10-26 13:00:00,131.35,131.75,130.73,130.82,15377.0,114.5759,114.9249,114.0351,114.1136,15377.0
2021-10-26 13:30:00,130.76,131.01,130.46,130.65,8863.0,114.0613,114.2794,113.7996,113.9653,8863.0
2021-10-26 14:00:00,130.69,130.74,130.29,130.29,12245.0,114.0002,114.0438,113.6513,113.6513,12245.0
2021-10-26 14:30:00,130.33,130.33,129.58,129.87,17836.0,113.6862,113.6862,113.032,113.2849,17836.0
2021-10-26 15:00:00,129.87,129.98,128.73,128.73,26454.0,113.2849,113.3809,112.2905,112.2905,26454.0
2021-10-26 15:30:00,128.72,129.0,128.26,128.37,100790.0,112.2818,112.5261,111.8806,111.9765,100790.0
2021-10-27 09:30:00,127.73,127.73,125.91,126.71,25154.0,111.4182,111.4182,109.8307,110.5285,25154.0
2021-10-27 10:00:00,126.63,128.55,126.63,128.47,23368.0,110.4587,112.1335,110.4587,112.0637,23368.0
2021-10-27 10:30:00,128.53,128.78,127.84,128.0,69094.0,112.1161,112.3341,111.5142,111.6538,69094.0
2021-10-27 11:00:00,128.06,129.17,127.6,128.63,43945.0,111.7061,112.6743,111.3048,112.2033,43945.0
2021-10-27 11:30:00,128.56,129.18,128.2,128.69,58468.0,112.1422,112.6831,111.8282,112.2556,58468.0
2021-10-27 12:00:00,128.66,129.26,128.36,129.03,14476.0,112.2295,112.7528,111.9678,112.5522,14476.0
2021-10-27 12:30:00,128.95,129.09,128.61,128.83,10297.0,112.4824,112.6046,112.1859,112.3778,10297.0
2021-10-27 13:00:00,128.78,129.61,128.67,129.54,24803.0,112.3341,113.0582,112.2382,112.9971,24803.0
2021-10-27 13:30:00,129.47,129.54,128.87,128.99,35481.0,112.936,112.9971,112.4127,112.5173,35481.0
2021-10-27 14:00:00,128.96,129.14,128.77,129.14,19397.0,112.4912,112.6482,112.3254,112.6482,19397.0
2021-10-27 14:30:00,129.15,129.26,128.25,128.58,36993.0,112.6569,112.7528,111.8718,112.1597,36993.0
2021-10-27 15:00:00,128.55,128.55,126.39,127.05,36670.0,112.1335,112.1335,110.2494,110.8251,36670.0
2021-10-27 15:30:00,127.07,127.33,126.41,126.47,87298.0,110.8425,111.0693,110.2668,110.3191,87298.0
2021-10-28 09:30:00,122.0,124.28,118.42,122.51,126013.0,106.42,108.4088,103.2972,106.8649,126013.0
2021-10-28 10:00:00,122.51,126.0,122.49,126.0,72790.0,106.8649,109.9092,106.8474,109.9092,72790.0
2021-10-28 10:30:00,126.17,128.48,125.43,127.86,108889.0,110.0575,112.0725,109.412,111.5316,108889.0
2021-10-28 11:00:00,127.4,128.43,125.69,126.57,58556.0,111.1304,112.0288,109.6388,110.4064,58556.0
2021-10-28 11:30:00,126.64,127.84,126.63,127.64,31624.0,110.4674,111.5142,110.4587,111.3397,31624.0
2021-10-28 12:00:00,127.64,128.3,127.47,127.85,14790.0,111.3397,111.9154,111.1914,111.5229,14790.0
2021-10-28 12:30:00,127.85,127.85,126.38,126.45,19725.0,111.5229,111.5229,110.2406,110.3017,19725.0
2021-10-28 13:00:00,126.47,126.65,125.02,125.2,22859.0,110.3191,110.4762,109.0543,109.2113,22859.0
2021-10-28 13:30:00,125.2,126.16,125.0,125.51,54609.0,109.2113,110.0487,109.0369,109.4817,54609.0
2021-10-28 14:00:00,125.36,125.99,124.99,125.81,28261.0,109.3509,109.9004,109.0281,109.7434,28261.0
2021-10-28 14:30:00,125.87,125.99,124.58,124.59,77082.0,109.7958,109.9004,108.6705,108.6792,77082.0
2021-10-28 15:00:00,124.55,124.55,123.09,123.47,44635.0,108.6443,108.6443,107.3708,107.7023,44635.0
2021-10-28 15:30:00,123.33,124.45,123.24,124.21,143587.0,107.5801,108.5571,107.5016,108.3478,143587.0
2021-10-29 09:30:00,122.8,123.41,121.78,122.61,40700.0,107.1178,107.6499,106.2281,106.9521,40700.0
2021-10-29 10:00:00,122.6,122.78,120.73,121.07,42603.0,106.9434,107.1004,105.3122,105.6088,42603.0
2021-10-29 10:30:00,121.07,122.66,120.87,122.37,20070.0,105.6088,106.9957,105.4343,106.7427,20070.0
2021-10-29 11:00:00,122.44,124.07,122.36,123.88,24815.0,106.8038,108.2256,106.734,108.0599,24815.0
2021-10-29 11:30:00,123.87,124.12,122.53,122.54,25083.0,108.0512,108.2693,106.8823,106.891,25083.0
2021-10-29 12:00:00,122.49,123.51,122.45,123.51,20520.0,106.8474,107.7372,106.8125,107.7372,20520.0
2021-10-29 12:30:00,123.51,124.05,123.37,123.56,18015.0,107.7372,108.2082,107.615,107.7808,18015.0
2021-10-29 13:00:00,123.56,123.93,123.47,123.72,16839.0,107.7808,108.1035,107.7023,107.9203,16839.0
2021-10-29 13:30:00,123.67,123.73,123.33,123.38,16350.0,107.8767,107.9291,107.5801,107.6238,16350.0
2021-10-29 14:00:00,123.37,123.37,120.48,120.76,34969.0,107.615,107.615,105.0941,105.3383,34969.0
2021-10-29 14:30:00,120.74,121.23,120.52,121.15,61137.0,105.3209,105.7483,105.129,105.6785,61137.0
2021-10-29 15:00:00,121.2,122.31,121.16,122.31,30086.0,105.7222,106.6904,105.6873,106.6904,30086.0
2021-10-29 15:30:00,122.29,122.7,121.97,122.2,134186.0,106.673,107.0306,106.3938,106.5944,134186.0
2021-11-01 09:30:00,120.47,124.69,120.44,124.17,70934.0,105.0854,108.7665,105.0592,108.3129,70934.0
2021-11-01 10:00:00,124.33,125.22,123.97,124.79,37050.0,108.4524,109.2288,108.1384,108.8537,37050.0
2021-11-01 10:30:00,124.87,125.13,124.05,124.86,37076.0,108.9235,109.1503,108.2082,108.9147,37076.0
2021-11-01 11:00:00,125.01,126.42,124.94,126.42,19912.0,109.0456,110.2755,108.9845,110.2755,19912.0
2021-11-01 11:30:00,126.38,126.81,125.8,126.73,15551.0,110.2406,110.6157,109.7347,110.5459,15551.0
2021-11-01 12:00:00,126.74,127.04,126.74,126.8,12522.0,110.5547,110.8164,110.5547,110.607,12522.0
2021-11-01 12:30:00,126.75,127.26,126.38,127.26,17304.0,110.5634,111.0083,110.2406,111.0083,17304.0
2021-11-01 13:00:00,127.27,127.41,126.2,126.2,24675.0,111.017,111.1391,110.0836,110.0836,24675.0
2021-11-01 13:30:00,126.16,126.2,125.13,125.26,20000.0,110.0487,110.0836,109.1503,109.2637,20000.0
2021-11-01 14:00:00,125.26,125.27,124.06,124.2,20755.0,109.2637,109.2724,108.2169,108.339,20755.0
2021-11-01 14:30:00,124.23,124.35,123.81,123.81,21376.0,108.3652,108.4699,107.9988,107.9988,21376.0
2021-11-01 15:00:00,123.79,124.21,123.64,123.76,30700.0,107.9814,108.3478,107.8505,107.9552,30700.0
2021-11-01 15:30:00,123.76,124.51,123.68,123.93,80842.0,107.9552,108.6094,107.8854,108.1035,80842.0
2021-11-02 09:30:00,124.18,124.18,121.11,122.22,51023.0,108.3216,108.3216,105.6436,106.6119,51023.0
2021-11-02 10:00:00,122.25,123.23,122.11,123.11,26804.0,106.6381,107.4929,106.5159,107.3882,26804.0
2021-11-02 10:30:00,122.86,123.37,122.59,123.37,14440.0,107.1702,107.615,106.9346,107.615,14440.0
2021-11-02 11:00:00,123.57,123.73,122.73,122.88,20440.0,107.7895,107.9291,107.0568,107.1876,20440.0
2021-11-02 11:30:00,122.74,123.1,121.81,121.81,22757.0,107.0655,107.3795,106.2543,106.2543,22757.0
2021-11-02 12:00:00,121.95,123.33,121.93,123.33,25991.0,106.3764,107.5801,106.3589,107.5801,25991.0
2021-11-02 12:30:00,123.21,123.92,123.2,123.91,14933.0,107.4755,108.0948,107.4667,108.0861,14933.0
2021-11-02 13:00:00,123.83,124.06,123.63,123.9,13838.0,108.0163,108.2169,107.8418,108.0773,13838.0
2021-11-02 13:30:00,123.89,124.11,123.72,124.09,12297.0,108.0686,108.2605,107.9203,108.2431,12297.0
2021-11-02 14:00:00,124.05,124.6,124.04,124.43,14020.0,108.2082,108.688,108.1995,108.5397,14020.0
2021-11-02 14:30:00,124.37,124.8,124.37,124.44,14009.0,108.4873,108.8624,108.4873,108.5484,14009.0
2021-11-02 15:00:00,124.39,124.79,124.14,124.68,28976.0,108.5048,108.8537,108.2867,108.7577,28976.0
2021-11-02 15:30:00,124.77,125.11,124.57,124.78,117594.0,108.8362,109.1328,108.6618,108.845,117594.0
2021-11-03 09:30:00,124.56,124.74,121.8,121.98,29786.0,108.6531,108.8101,106.2455,106.4025,29786.0
2021-11-03 10:00:00,122.03,122.03,120.69,121.12,36232.0,106.4462,106.4462,105.2773,105.6524,36232.0
2021-11-03 10:30:00,121.24,121.37,120.56,120.66,22001.0,105.757,105.8704,105.1639,105.2511,22001.0
2021-11-03 11:00:00,120.57,120.57,120.02,120.35,20741.0,105.1726,105.1726,104.6928,104.9807,20741.0
2021-11-03 11:30:00,120.24,120.54,120.0,120.04,15669.0,104.8847,105.1464,104.6754,104.7103,15669.0
2021-11-03 12:00:00,120.03,120.46,119.73,119.74,22047.0,104.7016,105.0767,104.4399,104.4486,22047.0
2021-11-03 12:30:00,119.73,119.88,119.64,119.74,27566.0,104.4399,104.5707,104.3614,104.4486,27566.0
2021-11-03 13:00:00,119.79,120.81,119.54,120.81,30380.0,104.4922,105.382,104.2741,105.382,30380.0
2021-11-03 13:30:00,120.77,121.56,120.67,121.44,28018.0,105.3471,106.0362,105.2598,105.9315,28018.0
2021-11-03 14:00:00,121.53,122.15,121.53,121.69,15047.0,106.01,106.5508,106.01,106.1496,15047.0
2021-11-03 14:30:00,121.81,121.92,121.33,121.51,19118.0,106.2543,106.3502,105.8355,105.9926,19118.0
2021-11-03 15:00:00,121.64,121.71,121.15,121.42,14801.0,106.106,106.167,105.6785,105.9141,14801.0
2021-11-03 15:30:00,121.47,122.13,121.16,121.84,89791.0,105.9577,106.5334,105.6873,106.2804,89791.0
2021-11-04 09:30:00,122.82,124.0,122.49,123.5,20184.0,107.1353,108.1646,106.8474,107.7284,20184.0
2021-11-04 10:00:00,123.56,124.0,123.25,123.56,18237.0,107.7808,108.1646,107.5104,107.7808,18237.0
2021-11-04 10:30:00,123.56,123.82,122.89,123.37,64216.0,107.7808,108.0076,107.1963,107.615,64216.0
2021-11-04 11:00:00,123.51,123.51,122.38,122.7,16354.0,107.7372,107.7372,106.7515,107.0306,16354.0
2021-11-04 11:30:00,122.62,123.38,122.57,123.34,32405.0,106.9608,107.6238,106.9172,107.5889,32405.0
2021-11-04 12:00:00,123.34,123.41,123.13,123.29,19667.0,107.5889,107.6499,107.4057,107.5452,19667.0
2021-11-04 12:30:00,123.31,123.55,123.28,123.46,24177.0,107.5627,107.772,107.5365,107.6935,24177.0
2021-11-04 13:00:00,123.52,123.52,123.1,123.27,27868.0,107.7459,107.7459,107.3795,107.5278,27868.0
2021-11-04 13:30:00,123.29,123.34,122.95,123.04,10969.0,107.5452,107.5889,107.2487,107.3272,10969.0
2021-11-04 14:00:00,123.04,123.04,122.51,122.54,12385.0,107.3272,107.3272,106.8649,106.891,12385.0
2021-11-04 14:30:00,122.48,122.49,122.22,122.31,11045.0,106.8387,106.8474,106.6119,106.6904,11045.0
2021-11-04 15:00:00,122.42,122.63,122.1,122.44,15757.0,106.7863,106.9695,106.5072,106.8038,15757.0
2021-11-04 15:30:00,122.47,122.62,122.05,122.28,66003.0,106.83,106.9608,106.4636,106.6642,66003.0
2021-11-05 09:30:00,123.56,124.34,123.22,124.0,32043.0,107.7808,108.4612,107.4842,108.1646,32043.0
2021-11-05 10:00:00,124.08,124.67,123.87,124.37,16177.0,108.2344,108.749,108.0512,108.4873,16177.0
2021-11-05 10:30:00,124.46,125.31,124.21,125.08,38599.0,108.5658,109.3073,108.3478,109.1067,38599.0
2021-11-05 11:00:00,125.16,125.68,125.08,125.32,26408.0,109.1764,109.63,109.1067,109.316,26408.0
2021-11-05 11:30:00,125.18,125.18,124.34,124.48,15981.0,109.1939,109.1939,108.4612,108.5833,15981.0
2021-11-05 12:00:00,124.5,124.67,124.28,124.64,8244.0,108.6007,108.749,108.4088,108.7228,8244.0
2021-11-05 12:30:00,124.67,124.76,124.28,124.76,10223.0,108.749,108.8275,108.4088,108.8275,10223.0
2021-11-05 13:00:00,124.78,124.94,124.02,124.02,9247.0,108.845,108.9845,108.182,108.182,9247.0
2021-11-05 13:30:00,124.13,124.63,124.13,124.62,10744.0,108.278,108.7141,108.278,108.7054,10744.0
2021-11-05 14:00:00,124.6,125.18,124.59,125.03,12374.0,108.688,109.1939,108.6792,109.063,12374.0
2021-11-05 14:30:00,125.15,125.49,124.54,125.23,27379.0,109.1677,109.4643,108.6356,109.2375,27379.0
2021-11-05 15:00:00,125.27,125.27,124.61,125.01,15874.0,109.2724,109.2724,108.6967,109.0456,15874.0
2021-11-05 15:30:00,125.09,125.27,124.79,124.91,76233.0,109.1154,109.2724,108.8537,108.9584,76233.0
2021-11-08 09:30:00,125.75,126.63,124.4,124.93,70182.0,109.6911,110.4587,108.5135,108.9758,70182.0
2021-11-08 10:00:00,124.85,125.98,124.46,125.7,35414.0,108.906,109.8917,108.5658,109.6475,35414.0
2021-11-08 10:30:00,125.7,126.15,125.48,125.91,15446.0,109.6475,110.04,109.4556,109.8307,15446.0
2021-11-08 11:00:00,126.01,126.48,125.79,126.26,29904.0,109.9179,110.3279,109.726,110.136,29904.0
2021-11-08 11:30:00,126.35,126.7,126.17,126.61,11891.0,110.2145,110.5198,110.0575,110.4413,11891.0
2021-11-08 12:00:00,126.5,126.65,126.37,126.43,16542.0,110.3453,110.4762,110.2319,110.2843,16542.0
2021-11-08 12:30:00,126.49,126.54,125.87,125.98,15218.0,110.3366,110.3802,109.7958,109.8917,15218.0
2021-11-08 13:00:00,126.05,126.25,125.71,126.14,22051.0,109.9528,110.1272,109.6562,110.0313,22051.0
2021-11-08 13:30:00,126.14,126.45,126.12,126.2,13977.0,110.0313,110.3017,110.0138,110.0836,13977.0
2021-11-08 14:00:00,126.2,126.25,125.72,125.97,16410.0,110.0836,110.1272,109.6649,109.883,16410.0
2021-11-08 14:30:00,125.97,126.05,125.52,125.53,28932.0,109.883,109.9528,109.4905,109.4992,28932.0
2021-11-08 15:00:00,125.55,125.92,125.33,125.72,20574.0,109.5166,109.8394,109.3247,109.6649,20574.0
2021-11-08 15:30:00,125.74,126.34,125.65,126.03,75952.0,109.6824,110.2057,109.6039,109.9353,75952.0
2021-11-09 09:30:00,125.47,126.6,124.26,124.51,66685.0,109.4468,110.4325,108.3914,108.6094,66685.0
2021-11-09 10:00:00,124.53,124.99,123.41,124.02,63666.0,108.6269,109.0281,107.6499,108.182,63666.0
2021-11-09 10:30:00,124.17,124.83,123.97,124.46,24704.0,108.3129,108.8886,108.1384,108.5658,24704.0
2021-11-09 11:00:00,124.4,124.72,122.84,122.89,33101.0,108.5135,108.7926,107.1527,107.1963,33101.0
2021-11-09 11:30:00,122.89,123.54,122.46,122.56,69787.0,107.1963,107.7633,106.8212,106.9085,69787.0
2021-11-09 12:00:00,122.5,123.24,122.46,122.57,14400.0,106.8561,107.5016,106.8212,106.9172,14400.0
2021-11-09 12:30:00,122.65,123.03,122.6,122.83,13707.0,106.987,107.3184,106.9434,107.144,13707.0
2021-11-09 13:00:00,122.84,122.84,122.45,122.48,31947.0,107.1527,107.1527,106.8125,106.8387,31947.0
2021-11-09 13:30:00,122.5,122.64,122.02,122.08,20078.0,106.8561,106.9783,106.4374,106.4898,20078.0
2021-11-09 14:00:00,122.0,122.53,122.0,122.32,16893.0,106.42,106.8823,106.42,106.6991,16893.0
2021-11-09 14:30:00,122.28,122.69,122.21,122.51,22951.0,106.6642,107.0219,106.6032,106.8649,22951.0
2021-11-09 15:00:00,122.6,122.7,122.31,122.58,23595.0,106.9434,107.0306,106.6904,106.9259,23595.0
2021-11-09 15:30:00,122.53,122.58,122.11,122.12,133418.0,106.8823,106.9259,106.5159,106.5247,133418.0
2021-11-10 09:30:00,121.68,123.86,121.25,123.45,48395.0,106.1409,108.0425,105.7658,107.6848,48395.0
2021-11-10 10:00:00,123.45,123.5,122.83,123.25,41877.0,107.6848,107.7284,107.144,107.5104,41877.0
2021-11-10 10:30:00,123.25,123.41,122.93,122.99,6420.0,107.5104,107.6499,107.2312,107.2836,6420.0
2021-11-10 11:00:00,122.94,123.33,122.8,123.26,9165.0,107.2399,107.5801,107.1178,107.5191,9165.0
2021-11-10 11:30:00,123.28,123.69,123.25,123.42,8677.0,107.5365,107.8942,107.5104,107.6586,8677.0
2021-11-10 12:00:00,123.41,123.44,122.78,122.78,9358.0,107.6499,107.6761,107.1004,107.1004,9358.0
2021-11-10 12:30:00,122.73,122.84,122.23,122.38,4681.0,107.0568,107.1527,106.6206,106.7515,4681.0
2021-11-10 13:00:00,122.25,122.33,122.06,122.26,11054.0,106.6381,106.7078,106.4723,106.6468,11054.0
2021-11-10 13:30:00,122.27,122.76,122.27,122.53,16896.0,106.6555,107.0829,106.6555,106.8823,16896.0
2021-11-10 14:00:00,122.38,122.38,121.7,121.73,10411.0,106.7515,106.7515,106.1583,106.1845,10411.0
2021-11-10 14:30:00,121.73,122.06,121.38,121.87,16637.0,106.1845,106.4723,105.8792,106.3066,16637.0
2021-11-10 15:00:00,121.86,122.48,121.55,122.46,22184.0,106.2979,106.8387,106.0275,106.8212,22184.0
2021-11-10 15:30:00,122.41,122.89,122.32,122.89,102585.0,106.7776,107.1963,106.6991,107.1963,102585.0
2021-11-11 09:30:00,123.41,123.98,122.57,123.18,36048.0,107.6499,108.1471,106.9172,107.4493,36048.0
2021-11-11 10:00:00,123.15,123.26,122.59,123.0,28789.0,107.4231,107.5191,106.9346,107.2923,28789.0
2021-11-11 10:30:00,123.08,124.85,123.0,124.38,24109.0,107.3621,108.906,107.2923,108.496,24109.0
2021-11-11 11:00:00,124.46,124.75,124.09,124.09,13512.0,108.5658,108.8188,108.2431,108.2431,13512.0
2021-11-11 11:30:00,123.98,124.43,123.98,124.04,9740.0,108.1471,108.5397,108.1471,108.1995,9740.0
2021-11-11 12:00:00,124.07,124.47,123.96,124.12,13585.0,108.2256,108.5746,108.1297,108.2693,13585.0
2021-11-11 12:30:00,124.19,124.79,124.16,124.68,9145.0,108.3303,108.8537,108.3041,108.7577,9145.0
2021-11-11 13:00:00,124.74,124.79,124.19,124.46,13568.0,108.8101,108.8537,108.3303,108.5658,13568.0
2021-11-11 13:30:00,124.46,124.58,124.33,124.37,6854.0,108.5658,108.6705,108.4524,108.4873,6854.0
2021-11-11 14:00:00,124.36,124.74,124.36,124.71,8040.0,108.4786,108.8101,108.4786,108.7839,8040.0
2021-11-11 14:30:00,124.7,124.77,124.53,124.66,10484.0,108.7752,108.8362,108.6269,108.7403,10484.0
2021-11-11 15:00:00,124.68,124.7,124.25,124.45,13890.0,108.7577,108.7752,108.3826,108.5571,13890.0
2021-11-11 15:30:00,124.41,124.6,123.61,124.05,114570.0,108.5222,108.688,107.8244,108.2082,114570.0
2021-11-12 09:30:00,124.84,125.15,124.41,125.07,15544.0,109.0673,109.3382,108.6917,109.2683,15544.0
2021-11-12 10:00:00,124.81,124.91,124.12,124.56,10588.0,109.0411,109.1285,108.4383,108.8227,10588.0
2021-11-12 10:30:00,124.54,125.74,124.49,125.66,18116.0,108.8053,109.8536,108.7616,109.7837,18116.0
2021-11-12 11:00:00,125.71,126.26,125.69,126.16,10478.0,109.8274,110.3079,109.81,110.2206,10478.0
2021-11-12 11:30:00,126.16,127.27,126.1,127.07,48335.0,110.2206,111.1903,110.1682,111.0156,48335.0
2021-11-12 12:00:00,127.13,127.63,127.12,127.28,29615.0,111.068,111.5049,111.0593,111.1991,29615.0
2021-11-12 12:30:00,127.32,127.96,127.29,127.92,7477.0,111.234,111.7932,111.2078,111.7582,7477.0
2021-11-12 13:00:00,127.92,128.06,127.59,127.62,14679.0,111.7582,111.8805,111.4699,111.4961,14679.0
2021-11-12 13:30:00,127.64,127.72,127.52,127.65,4495.0,111.5136,111.5835,111.4088,111.5223,4495.0
2021-11-12 14:00:00,127.65,127.89,127.42,127.86,9712.0,111.5223,111.732,111.3214,111.7058,9712.0
2021-11-12 14:30:00,127.86,127.89,127.54,127.75,7924.0,111.7058,111.732,111.4262,111.6097,7924.0
2021-11-12 15:00:00,127.73,128.06,127.67,128.0,11697.0,111.5922,111.8805,111.5398,111.8281,11697.0
2021-11-12 15:30:00,128.03,128.43,128.0,128.09,105737.0,111.8543,112.2038,111.8281,111.9067,105737.0
2021-11-15 09:30:00,129.0,129.23,128.18,128.39,25343.0,112.7018,112.9027,111.9854,112.1688,25343.0
2021-11-15 10:00:00,128.21,128.21,127.33,127.64,12985.0,112.0116,112.0116,111.2428,111.5136,12985.0
2021-11-15 10:30:00,127.77,128.01,127.55,127.78,14215.0,111.6272,111.8368,111.435,111.6359,14215.0
2021-11-15 11:00:00,127.79,127.79,127.08,127.5,15999.0,111.6446,111.6446,111.0243,111.3913,15999.0
2021-11-15 11:30:00,127.44,127.44,126.76,126.89,11011.0,111.3389,111.3389,110.7448,110.8583,11011.0
2021-11-15 12:00:00,126.89,127.2,126.8,127.19,6134.0,110.8583,111.1292,110.7797,111.1204,6134.0
2021-11-15 12:30:00,127.21,127.43,127.21,127.41,4533.0,111.1379,111.3301,111.1379,111.3126,4533.0
2021-11-15 13:00:00,127.39,127.5,127.13,127.15,6078.0,111.2952,111.3913,111.068,111.0855,6078.0
2021-11-15 13:30:00,127.14,127.32,127.02,127.32,5479.0,111.0768,111.234,110.9719,111.234,5479.0
2021-11-15 14:00:00,127.29,127.34,126.95,127.22,16793.0,111.2078,111.2515,110.9108,111.1467,16793.0
2021-11-15 14:30:00,127.18,128.52,127.16,128.38,50379.0,111.1117,112.2824,111.0942,112.1601,50379.0
2021-11-15 15:00:00,128.37,128.95,128.0,128.61,34056.0,112.1514,112.6581,111.8281,112.361,34056.0
2021-11-15 15:30:00,128.5,128.5,127.31,127.46,84960.0,112.2649,112.2649,111.2253,111.3563,84960.0
2021-11-16 09:30:00,126.97,128.07,126.77,127.07,13244.0,110.9282,111.8893,110.7535,111.0156,13244.0
2021-11-16 10:00:00,127.1,127.59,126.92,126.98,11464.0,111.0418,111.4699,110.8846,110.937,11464.0
2021-11-16 10:30:00,127.02,127.51,127.02,127.28,13904.0,110.9719,111.4,110.9719,111.1991,13904.0
2021-11-16 11:00:00,127.1,127.36,126.82,126.93,13988.0,111.0418,111.269,110.7972,110.8933,13988.0
2021-11-16 11:30:00,126.92,127.35,126.39,127.35,22612.0,110.8846,111.2602,110.4215,111.2602,22612.0
2021-11-16 12:00:00,127.42,127.7,127.41,127.7,12766.0,111.3214,111.566,111.3126,111.566,12766.0
2021-11-16 12:30:00,127.65,128.08,127.56,127.95,10402.0,111.5223,111.898,111.4437,111.7844,10402.0
2021-11-16 13:00:00,127.95,128.01,127.46,127.61,27606.0,111.7844,111.8368,111.3563,111.4874,27606.0
2021-11-16 13:30:00,127.59,127.59,127.15,127.23,9550.0,111.4699,111.4699,111.0855,111.1554,9550.0
2021-11-16 14:00:00,127.21,127.27,126.69,126.76,7413.0,111.1379,111.1903,110.6836,110.7448,7413.0
2021-11-16 14:30:00,126.7,126.73,126.26,126.29,12342.0,110.6924,110.7186,110.3079,110.3342,12342.0
2021-11-16 15:00:00,126.32,126.53,125.59,125.92,24777.0,110.3604,110.5438,109.7226,110.0109,24777.0
2021-11-16 15:30:00,125.94,126.05,125.42,125.61,67440.0,110.0284,110.1245,109.5741,109.7401,67440.0
2021-11-17 09:30:00,125.19,125.19,122.35,122.52,31476.0,109.3731,109.3731,106.8919,107.0405,31476.0
2021-11-17 10:00:00,122.47,122.47,121.26,121.65,51362.0,106.9968,106.9968,105.9397,106.2804,51362.0
2021-11-17 10:30:00,121.64,122.4,121.64,122.06,31197.0,106.2716,106.9356,106.2716,106.6386,31197.0
2021-11-17 11:00:00,121.99,122.05,120.7,120.74,113738.0,106.5774,106.6298,105.4504,105.4854,113738.0
2021-11-17 11:30:00,120.69,121.5,120.59,121.32,65532.0,105.4417,106.1493,105.3543,105.9921,65532.0
2021-11-17 12:00:00,121.37,121.63,120.04,120.04,38441.0,106.0358,106.2629,104.8738,104.8738,38441.0
2021-11-17 12:30:00,120.1,120.78,119.77,120.76,57448.0,104.9262,105.5203,104.6379,105.5028,57448.0
2021-11-17 13:00:00,120.69,121.22,120.5,120.82,66663.0,105.4417,105.9047,105.2757,105.5552,66663.0
2021-11-17 13:30:00,120.81,121.44,120.79,121.43,44947.0,105.5465,106.0969,105.529,106.0882,44947.0
2021-11-17 14:00:00,121.46,122.16,121.32,122.02,17622.0,106.1144,106.7259,105.9921,106.6036,17622.0
2021-11-17 14:30:00,122.05,122.36,121.71,121.79,19304.0,106.6298,106.9007,106.3328,106.4027,19304.0
2021-11-17 15:00:00,121.83,122.01,121.56,121.56,33208.0,106.4376,106.5949,106.2018,106.2018,33208.0
2021-11-17 15:30:00,121.54,122.26,121.5,121.93,94082.0,106.1843,106.8133,106.1493,106.525,94082.0
2021-11-18 09:30:00,121.86,123.0,121.51,122.08,33652.0,106.4639,107.4598,106.1581,106.6561,33652.0
2021-11-18 10:00:00,122.01,122.17,120.33,120.94,28656.0,106.5949,106.7347,105.1272,105.6601,28656.0
2021-11-18 10:30:00,120.98,122.19,120.94,122.07,79736.0,105.695,106.7522,105.6601,106.6473,79736.0
2021-11-18 11:00:00,122.11,122.16,121.71,121.79,24244.0,106.6823,106.7259,106.3328,106.4027,24244.0
2021-11-18 11:30:00,121.84,122.53,121.84,122.53,10542.0,106.4464,107.0492,106.4464,107.0492,10542.0
2021-11-18 12:00:00,122.56,122.61,122.33,122.42,32379.0,107.0754,107.1191,106.8745,106.9531,32379.0
2021-11-18 12:30:00,122.4,122.46,122.23,122.39,14145.0,106.9356,106.988,106.7871,106.9269,14145.0
2021-11-18 13:00:00,122.33,122.39,121.86,121.91,37556.0,106.8745,106.9269,106.4639,106.5075,37556.0
2021-11-18 13:30:00,121.88,122.05,121.72,122.03,10576.0,106.4813,106.6298,106.3415,106.6124,10576.0
2021-11-18 14:00:00,122.02,122.04,121.61,121.69,14423.0,106.6036,106.6211,106.2454,106.3153,14423.0
2021-11-18 14:30:00,121.66,121.79,121.28,121.41,25593.0,106.2891,106.4027,105.9571,106.0707,25593.0
2021-11-18 15:00:00,121.41,121.55,120.73,120.84,68534.0,106.0707,106.193,105.4766,105.5727,68534.0
2021-11-18 15:30:00,120.86,121.08,120.49,120.61,119245.0,105.5902,105.7824,105.2669,105.3718,119245.0
2021-11-19 09:30:00,119.5,119.81,118.9,119.45,43214.0,104.402,104.6729,103.8778,104.3583,43214.0
2021-11-19 10:00:00,119.5,119.5,118.37,119.03,27307.0,104.402,104.402,103.4148,103.9914,27307.0
2021-11-19 10:30:00,118.96,120.74,118.93,120.06,62764.0,103.9302,105.4854,103.904,104.8913,62764.0
2021-11-19 11:00:00,120.17,120.32,119.8,119.95,48375.0,104.9874,105.1184,104.6641,104.7952,48375.0
2021-11-19 11:30:00,119.96,120.39,119.55,119.73,48655.0,104.8039,105.1796,104.4457,104.603,48655.0
2021-11-19 12:00:00,119.73,120.08,119.73,119.93,43348.0,104.603,104.9087,104.603,104.7777,43348.0
2021-11-19 12:30:00,120.0,120.65,119.99,120.53,30502.0,104.8388,105.4067,104.8301,105.3019,30502.0
2021-11-19 13:00:00,120.56,120.61,119.91,120.05,12014.0,105.3281,105.3718,104.7602,104.8825,12014.0
2021-11-19 13:30:00,120.06,120.15,119.78,120.13,13986.0,104.8913,104.9699,104.6466,104.9524,13986.0
2021-11-19 14:00:00,120.13,120.32,120.07,120.07,12896.0,104.9524,105.1184,104.9,104.9,12896.0
2021-11-19 14:30:00,120.05,120.05,119.39,119.65,13874.0,104.8825,104.8825,104.3059,104.5331,13874.0
2021-11-19 15:00:00,119.64,119.7,119.4,119.5,16518.0,104.5243,104.5768,104.3147,104.402,16518.0
2021-11-19 15:30:00,119.45,119.66,118.72,118.77,126922.0,104.3583,104.5418,103.7206,103.7643,126922.0
2021-11-22 09:30:00,119.52,120.66,118.86,120.58,12571.0,104.4195,105.4155,103.8429,105.3456,12571.0
2021-11-22 10:00:00,120.73,121.44,120.53,120.55,17276.0,105.4766,106.0969,105.3019,105.3194,17276.0
2021-11-22 10:30:00,120.64,121.85,120.55,121.85,11205.0,105.398,106.4551,105.3194,106.4551,11205.0
2021-11-22 11:00:00,121.7,122.7,121.57,122.46,10115.0,106.3241,107.1977,106.2105,106.988,10115.0
2021-11-22 11:30:00,122.51,122.75,121.69,121.84,16192.0,107.0317,107.2414,106.3153,106.4464,16192.0
2021-11-22 12:00:00,122.06,122.24,121.86,122.02,13054.0,106.6386,106.7958,106.4639,106.6036,13054.0
2021-11-22 12:30:00,121.97,122.65,121.97,122.22,6844.0,106.56,107.154,106.56,106.7784,6844.0
2021-11-22 13:00:00,122.28,122.7,122.14,122.54,8673.0,106.8308,107.1977,106.7085,107.0579,8673.0
2021-11-22 13:30:00,122.54,122.71,122.22,122.65,19087.0,107.0579,107.2065,106.7784,107.154,19087.0
2021-11-22 14:00:00,122.64,122.8,121.86,122.1,11121.0,107.1453,107.2851,106.4639,106.6735,11121.0
2021-11-22 14:30:00,122.13,122.17,121.91,121.92,7407.0,106.6997,106.7347,106.5075,106.5163,7407.0
2021-11-22 15:00:00,121.89,122.23,121.62,121.8,12321.0,106.4901,106.7871,106.2542,106.4114,12321.0
2021-11-22 15:30:00,121.74,122.21,120.97,120.98,55140.0,106.359,106.7696,105.6863,105.695,55140.0
2021-11-23 09:30:00,121.27,122.42,121.0,122.18,10715.0,105.9484,106.9531,105.7125,106.7434,10715.0
2021-11-23 10:00:00,122.19,122.2,121.2,121.59,12374.0,106.7522,106.7609,105.8872,106.228,12374.0
2021-11-23 10:30:00,121.62,121.83,120.74,120.74,25836.0,106.2542,106.4376,105.4854,105.4854,25836.0
2021-11-23 11:00:00,120.7,121.0,119.82,121.0,15972.0,105.4504,105.7125,104.6816,105.7125,15972.0
2021-11-23 11:30:00,120.9,120.9,119.99,120.51,26535.0,105.6251,105.6251,104.8301,105.2844,26535.0
2021-11-23 12:00:00,120.44,120.95,120.16,120.78,10199.0,105.2233,105.6688,104.9786,105.5203,10199.0
2021-11-23 12:30:00,120.84,121.1,120.64,120.69,9720.0,105.5727,105.7999,105.398,105.4417,9720.0
2021-11-23 13:00:00,120.67,121.56,120.62,121.52,28659.0,105.4242,106.2018,105.3805,106.1668,28659.0
2021-11-23 13:30:00,121.52,121.52,120.78,121.0,10006.0,106.1668,106.1668,105.5203,105.7125,10006.0
2021-11-23 14:00:00,121.05,121.62,121.01,121.51,5670.0,105.7562,106.2542,105.7212,106.1581,5670.0
2021-11-23 14:30:00,121.51,121.68,121.21,121.55,9917.0,106.1581,106.3066,105.896,106.193,9917.0
2021-11-23 15:00:00,121.56,121.85,121.26,121.27,16792.0,106.2018,106.4551,105.9397,105.9484,16792.0
2021-11-23 15:30:00,121.35,121.57,121.02,121.31,96587.0,106.0183,106.2105,105.73,105.9833,96587.0
2021-11-24 09:30:00,121.1,124.43,121.1,122.97,38435.0,105.7999,108.7092,105.7999,107.4336,38435.0
2021-11-24 10:00:00,122.97,124.5,122.4,124.5,24934.0,107.4336,108.7703,106.9356,108.7703,24934.0
2021-11-24 10:30:00,124.34,125.89,124.23,125.27,65194.0,108.6305,109.9847,108.5344,109.443,65194.0
2021-11-24 11:00:00,125.16,125.27,124.3,124.56,29581.0,109.3469,109.443,108.5956,108.8227,29581.0
2021-11-24 11:30:00,124.61,124.8,124.01,124.42,16365.0,108.8664,109.0324,108.3422,108.7004,16365.0
2021-11-24 12:00:00,124.34,124.46,123.78,123.97,16343.0,108.6305,108.7354,108.1413,108.3073,16343.0
2021-11-24 12:30:00,124.02,124.16,123.82,123.97,12175.0,108.351,108.4733,108.1762,108.3073,12175.0
2021-11-24 13:00:00,123.97,124.23,123.53,124.18,13103.0,108.3073,108.5344,107.9229,108.4907,13103.0
2021-11-24 13:30:00,124.19,124.23,123.46,123.47,10231.0,108.4995,108.5344,107.8617,107.8704,10231.0
2021-11-24 14:00:00,123.58,124.08,123.27,123.77,19051.0,107.9665,108.4034,107.6957,108.1325,19051.0
2021-11-24 14:30:00,123.77,124.37,123.71,124.27,22305.0,108.1325,108.6567,108.0801,108.5694,22305.0
2021-11-24 15:00:00,124.31,124.44,123.94,124.32,24721.0,108.6043,108.7179,108.2811,108.613,24721.0
2021-11-24 15:30:00,124.27,124.52,123.96,124.1,109200.0,108.5694,108.7878,108.2985,108.4208,109200.0
2021-11-26 09:30:00,119.65,120.25,116.78,117.07,29961.0,104.5331,105.0573,102.0257,102.279,29961.0
2021-11-26 10:00:00,116.85,118.36,116.63,117.91,24382.0,102.0868,103.4061,101.8946,103.0129,24382.0
2021-11-26 10:30:00,118.0,118.09,116.83,117.21,17762.0,103.0915,103.1702,102.0694,102.4013,17762.0
2021-11-26 11:00:00,117.01,117.22,116.46,116.73,34236.0,102.2266,102.4101,101.7461,101.982,34236.0
2021-11-26 11:30:00,116.71,117.47,116.49,116.97,29034.0,101.9645,102.6285,101.7723,102.1917,29034.0
2021-11-26 12:00:00,117.03,117.77,116.66,117.75,21829.0,102.2441,102.8906,101.9208,102.8731,21829.0
2021-11-26 12:30:00,117.74,118.37,116.99,117.28,40751.0,102.8644,103.4148,102.2091,102.4625,40751.0
2021-11-29 09:30:00,119.04,119.04,115.98,116.83,27352.0,104.0001,104.0001,101.3267,102.0694,27352.0
2021-11-29 10:00:00,116.76,117.01,114.53,114.9,39551.0,102.0082,102.2266,100.0599,100.3832,39551.0
2021-11-29 10:30:00,114.82,115.0,114.34,114.34,17086.0,100.3133,100.4706,99.894,99.894,17086.0
2021-11-29 11:00:00,114.39,114.57,113.8,113.81,33172.0,99.9376,100.0949,99.4222,99.4309,33172.0
2021-11-29 11:30:00,113.82,115.14,113.81,115.04,22213.0,99.4396,100.5929,99.4309,100.5055,22213.0
2021-11-29 12:00:00,115.04,115.81,115.04,115.64,8506.0,100.5055,101.1782,100.5055,101.0297,8506.0
2021-11-29 12:30:00,115.79,115.94,114.92,115.42,37234.0,101.1608,101.2918,100.4007,100.8375,37234.0
2021-11-29 13:00:00,115.47,115.82,115.27,115.34,11358.0,100.8812,101.187,100.7065,100.7676,11358.0
2021-11-29 13:30:00,115.33,115.57,114.95,115.11,7821.0,100.7589,100.9685,100.4269,100.5667,7821.0
2021-11-29 14:00:00,115.01,115.26,114.67,114.67,12076.0,100.4793,100.6977,100.1823,100.1823,12076.0
2021-11-29 14:30:00,114.76,114.77,114.09,114.32,14721.0,100.2609,100.2696,99.6755,99.8765,14721.0
2021-11-29 15:00:00,114.35,114.64,114.02,114.03,14821.0,99.9027,100.156,99.6144,99.6231,14821.0
2021-11-29 15:30:00,114.07,114.59,114.07,114.11,67850.0,99.6581,100.1124,99.6581,99.693,67850.0
2021-11-30 09:30:00,112.45,113.73,112.12,112.93,40229.0,98.2427,99.361,97.9544,98.6621,40229.0
2021-11-30 10:00:00,112.72,113.18,111.51,112.17,27426.0,98.4786,98.8805,97.4215,97.9981,27426.0
2021-11-30 10:30:00,112.48,113.14,111.48,111.48,12910.0,98.2689,98.8456,97.3953,97.3953,12910.0
2021-11-30 11:00:00,111.42,111.57,110.62,110.69,18162.0,97.3429,97.4739,96.6439,96.7051,18162.0
2021-11-30 11:30:00,110.7,110.74,109.72,110.11,17227.0,96.7138,96.7488,95.8577,96.1984,17227.0
2021-11-30 12:00:00,110.1,110.1,109.29,109.97,13797.0,96.1896,96.1896,95.482,96.0761,13797.0
2021-11-30 12:30:00,109.87,110.36,109.49,109.49,17522.0,95.9887,96.4168,95.6567,95.6567,17522.0
2021-11-30 13:00:00,109.6,109.6,108.56,108.68,28898.0,95.7528,95.7528,94.8442,94.9491,28898.0
2021-11-30 13:30:00,108.67,109.97,108.62,109.97,25210.0,94.9403,96.0761,94.8966,96.0761,25210.0
2021-11-30 14:00:00,110.22,111.36,110.12,110.45,18146.0,96.2945,97.2905,96.2071,96.4954,18146.0
2021-11-30 14:30:00,110.43,110.48,109.85,110.03,15866.0,96.478,96.5216,95.9712,96.1285,15866.0
2021-11-30 15:00:00,110.08,110.54,109.73,110.22,31534.0,96.1722,96.5741,95.8664,96.2945,31534.0
2021-11-30 15:30:00,110.32,111.29,110.19,110.23,76892.0,96.3818,97.2293,96.2683,96.3032,76892.0
2021-12-01 09:30:00,113.32,114.15,112.82,113.95,31735.0,99.0028,99.728,98.566,99.5532,31735.0
2021-12-01 10:00:00,113.88,114.15,113.38,113.49,21124.0,99.4921,99.728,99.0552,99.1513,21124.0
2021-12-01 10:30:00,113.48,114.12,112.64,114.07,14298.0,99.1426,99.7017,98.4087,99.6581,14298.0
2021-12-01 11:00:00,114.0,114.4,113.44,114.0,52901.0,99.5969,99.9464,99.1077,99.5969,52901.0
2021-12-01 11:30:00,114.03,114.05,112.23,112.6,33826.0,99.6231,99.6406,98.0505,98.3738,33826.0
2021-12-01 12:00:00,112.76,113.68,112.64,113.27,43786.0,98.5136,99.3173,98.4087,98.9591,43786.0
2021-12-01 12:30:00,113.29,113.57,112.73,112.79,93644.0,98.9766,99.2212,98.4874,98.5398,93644.0
2021-12-01 13:00:00,112.79,113.09,112.01,112.8,42167.0,98.5398,98.8019,97.8583,98.5485,42167.0
2021-12-01 13:30:00,112.66,112.66,111.33,111.84,17580.0,98.4262,98.4262,97.2642,97.7098,17580.0
2021-12-01 14:00:00,111.84,111.94,110.78,111.26,18127.0,97.7098,97.7972,96.7837,97.2031,18127.0
2021-12-01 14:30:00,111.62,111.69,111.04,111.04,10503.0,97.5176,97.5788,97.0109,97.0109,10503.0
2021-12-01 15:00:00,111.18,111.18,109.88,110.23,14025.0,97.1332,97.1332,95.9974,96.3032,14025.0
2021-12-01 15:30:00,110.09,110.76,109.13,109.19,59296.0,96.1809,96.7663,95.3422,95.3946,59296.0
2021-12-02 09:30:00,110.22,111.19,109.91,110.41,20347.0,96.2945,97.1419,96.0236,96.4605,20347.0
2021-12-02 10:00:00,110.64,112.15,110.25,112.09,27383.0,96.6614,97.9806,96.3207,97.9282,27383.0
2021-12-02 10:30:00,112.09,112.26,111.13,112.23,27896.0,97.9282,98.0767,97.0895,98.0505,27896.0
2021-12-02 11:00:00,112.32,112.78,111.79,112.53,21650.0,98.1292,98.531,97.6661,98.3126,21650.0
2021-12-02 11:30:00,112.63,112.99,111.9,112.99,21489.0,98.4,98.7145,97.7622,98.7145,21489.0
2021-12-02 12:00:00,113.04,113.61,112.36,113.35,18885.0,98.7582,99.2562,98.1641,99.029,18885.0
2021-12-02 12:30:00,113.35,113.55,112.28,112.6,20330.0,99.029,99.2038,98.0942,98.3738,20330.0
2021-12-02 13:00:00,112.54,112.79,111.98,112.31,16410.0,98.3214,98.5398,97.8321,98.1204,16410.0
2021-12-02 13:30:00,112.24,113.33,112.0,113.29,7810.0,98.0593,99.0116,97.8496,98.9766,7810.0
2021-12-02 14:00:00,113.34,113.65,113.07,113.51,13592.0,99.0203,99.2911,98.7844,99.1688,13592.0
2021-12-02 14:30:00,113.48,113.62,113.05,113.23,18036.0,99.1426,99.2649,98.7669,98.9242,18036.0
2021-12-02 15:00:00,113.28,113.68,113.28,113.66,20901.0,98.9679,99.3173,98.9679,99.2999,20901.0
2021-12-02 15:30:00,113.7,113.84,113.25,113.47,110750.0,99.3348,99.4571,98.9417,99.1339,110750.0
2021-12-03 09:30:00,114.21,114.21,111.95,113.24,19008.0,99.7804,99.7804,97.8059,98.9329,19008.0
2021-12-03 10:00:00,112.7,114.07,112.7,114.07,22160.0,98.4612,99.6581,98.4612,99.6581,22160.0
2021-12-03 10:30:00,113.93,113.94,112.58,113.52,56565.0,99.5358,99.5445,98.3563,99.1776,56565.0
2021-12-03 11:00:00,113.39,114.0,113.1,113.58,22678.0,99.064,99.5969,98.8106,99.23,22678.0
2021-12-03 11:30:00,113.61,114.05,112.99,113.19,19643.0,99.2562,99.6406,98.7145,98.8892,19643.0
2021-12-03 12:00:00,113.26,114.14,113.19,113.96,22528.0,98.9504,99.7192,98.8892,99.562,22528.0
2021-12-03 12:30:00,114.16,114.55,113.65,113.72,18253.0,99.7367,100.0774,99.2911,99.3523,18253.0
2021-12-03 13:00:00,113.74,114.29,113.62,114.04,29271.0,99.3698,99.8503,99.2649,99.6319,29271.0
2021-12-03 13:30:00,113.99,114.03,113.42,113.6,28615.0,99.5882,99.6231,99.0902,99.2474,28615.0
2021-12-03 14:00:00,113.45,113.65,113.14,113.56,31877.0,99.1164,99.2911,98.8456,99.2125,31877.0
2021-12-03 14:30:00,113.53,113.63,112.3,112.7,32429.0,99.1863,99.2737,98.1117,98.4612,32429.0
2021-12-03 15:00:00,112.8,113.24,112.6,113.07,74754.0,98.5485,98.9329,98.3738,98.7844,74754.0
2021-12-03 15:30:00,113.06,113.53,112.67,113.32,62004.0,98.7757,99.1863,98.4349,99.0028,62004.0
2021-12-06 09:30:00,114.68,115.64,113.25,115.48,21949.0,100.191,101.0297,98.9417,100.8899,21949.0
2021-12-06 10:00:00,115.63,116.79,115.31,116.36,27224.0,101.021,102.0344,100.7414,101.6587,27224.0
2021-12-06 10:30:00,116.38,117.27,115.88,117.15,26077.0,101.6762,102.4538,101.2394,102.3489,26077.0
2021-12-06 11:00:00,117.05,117.2,116.28,116.54,22112.0,102.2616,102.3926,101.5888,101.816,22112.0
2021-12-06 11:30:00,116.64,116.84,116.15,116.42,12748.0,101.9034,102.0781,101.4753,101.7112,12748.0
2021-12-06 12:00:00,116.44,117.01,116.44,117.01,6671.0,101.7286,102.2266,101.7286,102.2266,6671.0
2021-12-06 12:30:00,117.02,117.32,116.64,117.32,6958.0,102.2354,102.4974,101.9034,102.4974,6958.0
2021-12-06 13:00:00,117.42,117.54,117.0,117.34,10067.0,102.5848,102.6897,102.2179,102.5149,10067.0
2021-12-06 13:30:00,117.31,117.58,117.0,117.39,11666.0,102.4887,102.7246,102.2179,102.5586,11666.0
2021-12-06 14:00:00,117.45,117.47,117.22,117.22,5868.0,102.611,102.6285,102.4101,102.4101,5868.0
2021-12-06 14:30:00,117.22,117.44,117.07,117.21,30257.0,102.4101,102.6023,102.279,102.4013,30257.0
2021-12-06 15:00:00,117.17,117.41,116.84,117.09,23638.0,102.3664,102.5761,102.0781,102.2965,23638.0
2021-12-06 15:30:00,117.18,117.3,116.75,116.85,135139.0,102.3751,102.48,101.9995,102.0868,135139.0
2021-12-07 09:30:00,118.63,120.0,117.46,119.52,29075.0,103.6419,104.8388,102.6198,104.4195,29075.0
2021-12-07 10:00:00,119.84,120.4,119.6,120.35,18577.0,104.6991,105.1883,104.4894,105.1446,18577.0
2021-12-07 10:30:00,120.4,121.0,120.25,120.62,19444.0,105.1883,105.7125,105.0573,105.3805,19444.0
2021-12-07 11:00:00,120.54,120.6,120.05,120.45,9611.0,105.3106,105.363,104.8825,105.232,9611.0
2021-12-07 11:30:00,120.36,120.64,120.08,120.64,9265.0,105.1534,105.398,104.9087,105.398,9265.0
2021-12-07 12:00:00,120.58,120.79,120.25,120.29,21246.0,105.3456,105.529,105.0573,105.0922,21246.0
2021-12-07 12:30:00,120.31,120.6,120.21,120.22,5715.0,105.1097,105.363,105.0223,105.0311,5715.0
2021-12-07 13:00:00,120.3,120.6,120.05,120.15,9167.0,105.1009,105.363,104.8825,104.9699,9167.0
2021-12-07 13:30:00,120.2,121.04,120.18,120.89,37726.0,105.0136,105.7475,104.9961,105.6164,37726.0
2021-12-07 14:00:00,120.87,121.38,120.79,121.19,37803.0,105.5989,106.0445,105.529,105.8785,37803.0
2021-12-07 14:30:00,121.26,121.33,119.86,120.53,87508.0,105.9397,106.0008,104.7165,105.3019,87508.0
2021-12-07 15:00:00,120.5,120.7,119.78,119.78,29704.0,105.2757,105.4504,104.6466,104.6466,29704.0
2021-12-07 15:30:00,119.76,120.28,119.09,119.3,160602.0,104.6292,105.0835,104.0438,104.2273,160602.0
2021-12-08 09:30:00,119.04,119.73,118.17,119.07,26956.0,104.0001,104.603,103.2401,104.0263,26956.0
2021-12-08 10:00:00,119.13,119.54,118.84,119.0,15579.0,104.0788,104.437,103.8254,103.9652,15579.0
2021-12-08 10:30:00,118.96,119.43,118.88,119.05,17785.0,103.9302,104.3409,103.8604,104.0089,17785.0
2021-12-08 11:00:00,119.04,119.52,118.93,119.34,12981.0,104.0001,104.4195,103.904,104.2622,12981.0
2021-12-08 11:30:00,119.41,119.43,118.9,119.26,15628.0,104.3234,104.3409,103.8778,104.1923,15628.0
2021-12-08 12:00:00,119.28,119.45,118.84,119.01,10201.0,104.2098,104.3583,103.8254,103.9739,10201.0
2021-12-08 12:30:00,119.01,119.29,118.79,119.28,13318.0,103.9739,104.2186,103.7817,104.2098,13318.0
2021-12-08 13:00:00,119.27,119.38,118.97,119.27,10615.0,104.2011,104.2972,103.939,104.2011,10615.0
2021-12-08 13:30:00,119.28,119.58,119.12,119.16,12568.0,104.2098,104.4719,104.07,104.105,12568.0
2021-12-08 14:00:00,119.15,119.32,118.95,118.99,11578.0,104.0962,104.2448,103.9215,103.9565,11578.0
2021-12-08 14:30:00,119.01,119.32,119.01,119.25,11091.0,103.9739,104.2448,103.9739,104.1836,11091.0
2021-12-08 15:00:00,119.26,119.67,119.17,119.66,19958.0,104.1923,104.5505,104.1137,104.5418,19958.0
2021-12-08 15:30:00,119.61,119.73,119.06,119.12,54258.0,104.4981,104.603,104.0176,104.07,54258.0
2021-12-09 09:30:00,118.61,119.71,118.14,119.65,19877.0,103.6245,104.5855,103.2138,104.5331,19877.0
2021-12-09 10:00:00,119.65,120.79,119.46,120.51,51503.0,104.5331,105.529,104.3671,105.2844,51503.0
2021-12-09 10:30:00,120.61,120.78,119.68,119.98,52502.0,105.3718,105.5203,104.5593,104.8214,52502.0
2021-12-09 11:00:00,119.86,120.29,119.68,120.23,19424.0,104.7165,105.0922,104.5593,105.0398,19424.0
2021-12-09 11:30:00,120.23,120.96,119.99,120.78,80641.0,105.0398,105.6776,104.8301,105.5203,80641.0
2021-12-09 12:00:00,120.74,121.68,120.68,121.5,52174.0,105.4854,106.3066,105.4329,106.1493,52174.0
2021-12-09 12:30:00,121.58,122.38,121.16,122.34,30684.0,106.2192,106.9182,105.8523,106.8832,30684.0
2021-12-09 13:00:00,122.22,123.06,122.06,122.38,52185.0,106.7784,107.5122,106.6386,106.9182,52185.0
2021-12-09 13:30:00,122.24,122.41,121.64,122.2,23815.0,106.7958,106.9444,106.2716,106.7609,23815.0
2021-12-09 14:00:00,122.21,122.31,121.36,121.46,24606.0,106.7696,106.857,106.027,106.1144,24606.0
2021-12-09 14:30:00,121.43,121.62,120.94,121.06,24714.0,106.0882,106.2542,105.6601,105.7649,24714.0
2021-12-09 15:00:00,121.06,121.39,120.54,120.73,24012.0,105.7649,106.0532,105.3106,105.4766,24012.0
2021-12-09 15:30:00,120.72,120.95,119.96,120.13,91477.0,105.4679,105.6688,104.8039,104.9524,91477.0
2021-12-10 09:30:00,117.48,119.6,116.77,117.83,39826.0,102.6372,104.4894,102.0169,102.943,39826.0
2021-12-10 10:00:00,117.86,117.98,117.29,117.52,15663.0,102.9692,103.0741,102.4712,102.6722,15663.0
2021-12-10 10:30:00,117.6,117.71,116.66,116.69,23860.0,102.7421,102.8382,101.9208,101.947,23860.0
2021-12-10 11:00:00,116.66,116.69,115.24,115.99,40513.0,101.9208,101.947,100.6802,101.3355,40513.0
2021-12-10 11:30:00,116.0,117.07,115.96,116.24,42594.0,101.3442,102.279,101.3093,101.5539,42594.0
2021-12-10 12:00:00,116.21,116.72,116.05,116.43,19119.0,101.5277,101.9733,101.3879,101.7199,19119.0
2021-12-10 12:30:00,116.4,116.5,116.03,116.03,16679.0,101.6937,101.781,101.3704,101.3704,16679.0
2021-12-10 13:00:00,116.05,116.7,116.0,116.57,20623.0,101.3879,101.9558,101.3442,101.8422,20623.0
2021-12-10 13:30:00,116.55,116.99,116.54,116.69,18211.0,101.8247,102.2091,101.816,101.947,18211.0
2021-12-10 14:00:00,116.59,117.13,116.53,116.98,19479.0,101.8597,102.3315,101.8073,102.2004,19479.0
2021-12-10 14:30:00,116.98,117.02,116.62,116.64,29912.0,102.2004,102.2354,101.8859,101.9034,29912.0
2021-12-10 15:00:00,116.7,117.35,116.51,117.16,41118.0,101.9558,102.5237,101.7898,102.3577,41118.0
2021-12-10 15:30:00,117.18,117.33,116.62,117.26,105559.0,102.3751,102.5062,101.8859,102.445,105559.0
2021-12-13 09:30:00,116.57,117.36,114.2,114.52,31261.0,101.8422,102.5324,99.7716,100.0512,31261.0
2021-12-13 10:00:00,114.59,115.12,114.32,114.33,42420.0,100.1124,100.5754,99.8765,99.8852,42420.0
2021-12-13 10:30:00,114.33,114.82,114.03,114.28,72902.0,99.8852,100.3133,99.6231,99.8415,72902.0
2021-12-13 11:00:00,114.21,114.72,113.81,114.42,27547.0,99.7804,100.2259,99.4309,99.9638,27547.0
2021-12-13 11:30:00,114.41,115.06,114.35,114.74,14181.0,99.9551,100.523,99.9027,100.2434,14181.0
2021-12-13 12:00:00,114.66,115.41,114.51,115.12,10256.0,100.1735,100.8288,100.0425,100.5754,10256.0
2021-12-13 12:30:00,115.14,115.18,114.46,114.49,11716.0,100.5929,100.6278,99.9988,100.025,11716.0
2021-12-13 13:00:00,114.38,114.38,113.69,113.97,11667.0,99.9289,99.9289,99.3261,99.5707,11667.0
2021-12-13 13:30:00,113.94,114.09,113.72,113.96,12138.0,99.5445,99.6755,99.3523,99.562,12138.0
2021-12-13 14:00:00,113.92,114.19,113.43,114.19,14470.0,99.527,99.7629,99.0989,99.7629,14470.0
2021-12-13 14:30:00,114.2,114.76,113.88,114.73,89637.0,99.7716,100.2609,99.4921,100.2347,89637.0
2021-12-13 15:00:00,114.75,115.11,114.53,114.68,20892.0,100.2521,100.5667,100.0599,100.191,20892.0
2021-12-13 15:30:00,114.65,115.54,114.62,115.08,73697.0,100.1648,100.9423,100.1386,100.5405,73697.0
2021-12-14 09:30:00,114.25,117.46,114.25,116.98,29032.0,99.8153,102.6198,99.8153,102.2004,29032.0
2021-12-14 10:00:00,117.2,118.25,117.2,118.16,35535.0,102.3926,103.3099,102.3926,103.2313,35535.0
2021-12-14 10:30:00,118.19,118.35,116.64,116.96,77804.0,103.2575,103.3973,101.9034,102.1829,77804.0
2021-12-14 11:00:00,116.92,117.17,116.17,116.32,52283.0,102.148,102.3664,101.4927,101.6238,52283.0
2021-12-14 11:30:00,116.32,116.54,115.52,115.91,19783.0,101.6238,101.816,100.9249,101.2656,19783.0
2021-12-14 12:00:00,115.91,116.51,115.68,116.51,17080.0,101.2656,101.7898,101.0647,101.7898,17080.0
2021-12-14 12:30:00,116.52,116.67,116.01,116.12,50577.0,101.7985,101.9296,101.353,101.4491,50577.0
2021-12-14 13:00:00,115.99,116.21,115.75,116.12,11998.0,101.3355,101.5277,101.1258,101.4491,11998.0
2021-12-14 13:30:00,116.17,116.23,115.85,115.87,8861.0,101.4927,101.5452,101.2132,101.2306,8861.0
2021-12-14 14:00:00,115.93,116.45,115.93,116.19,11973.0,101.2831,101.7374,101.2831,101.5102,11973.0
2021-12-14 14:30:00,116.16,116.21,115.82,116.09,10142.0,101.484,101.5277,101.187,101.4229,10142.0
2021-12-14 15:00:00,116.09,116.09,115.77,116.0,11867.0,101.4229,101.4229,101.1433,101.3442,11867.0
2021-12-14 15:30:00,116.06,116.83,115.89,116.2,146918.0,101.3966,102.0694,101.2481,101.519,146918.0
2021-12-15 09:30:00,116.42,116.42,114.9,115.27,16263.0,101.7112,101.7112,100.3832,100.7065,16263.0
2021-12-15 10:00:00,115.32,115.54,114.24,114.34,11795.0,100.7501,100.9423,99.8066,99.894,11795.0
2021-12-15 10:30:00,114.45,114.65,114.01,114.29,8670.0,99.9901,100.1648,99.6056,99.8503,8670.0
2021-12-15 11:00:00,114.32,114.6,114.04,114.1,6395.0,99.8765,100.1211,99.6319,99.6843,6395.0
2021-12-15 11:30:00,114.11,114.14,113.61,113.87,9919.0,99.693,99.7192,99.2562,99.4833,9919.0
2021-12-15 12:00:00,113.87,114.05,113.62,113.89,17411.0,99.4833,99.6406,99.2649,99.5008,17411.0
2021-12-15 12:30:00,113.86,114.07,113.6,113.65,8009.0,99.4746,99.6581,99.2474,99.2911,8009.0
2021-12-15 13:00:00,113.72,114.05,113.31,113.36,15667.0,99.3523,99.6406,98.9941,99.0378,15667.0
2021-12-15 13:30:00,113.38,114.11,113.34,113.95,9882.0,99.0552,99.693,99.0203,99.5532,9882.0
2021-12-15 14:00:00,113.9,114.93,113.37,113.99,12744.0,99.5095,100.4094,99.0465,99.5882,12744.0
2021-12-15 14:30:00,113.98,114.44,113.62,113.63,12191.0,99.5794,99.9813,99.2649,99.2737,12191.0
2021-12-15 15:00:00,113.66,115.05,113.52,115.05,22185.0,99.2999,100.5142,99.1776,100.5142,22185.0
2021-12-15 15:30:00,115.05,115.3,114.91,115.26,78701.0,100.5142,100.7327,100.3919,100.6977,78701.0
2021-12-16 09:30:00,116.81,117.22,115.95,116.28,25978.0,102.0519,102.4101,101.3005,101.5888,25978.0
2021-12-16 10:00:00,116.32,116.68,115.76,116.61,9495.0,101.6238,101.9383,101.1345,101.8772,9495.0
2021-12-16 10:30:00,116.61,116.9,116.13,116.75,16193.0,101.8772,102.1305,101.4578,101.9995,16193.0
2021-12-16 11:00:00,116.86,117.23,116.51,117.11,16990.0,102.0956,102.4188,101.7898,102.314,16990.0
2021-12-16 11:30:00,117.11,117.21,115.86,115.86,7766.0,102.314,102.4013,101.2219,101.2219,7766.0
2021-12-16 12:00:00,115.93,116.01,115.38,115.56,10428.0,101.2831,101.353,100.8026,100.9598,10428.0
2021-12-16 12:30:00,115.6,115.69,115.17,115.17,7129.0,100.9948,101.0734,100.6191,100.6191,7129.0
2021-12-16 13:00:00,115.21,115.97,115.21,115.59,12832.0,100.654,101.318,100.654,100.986,12832.0
2021-12-16 13:30:00,115.46,115.77,115.24,115.68,7344.0,100.8724,101.1433,100.6802,101.0647,7344.0
2021-12-16 14:00:00,115.68,115.73,115.01,115.02,9823.0,101.0647,101.1083,100.4793,100.488,9823.0
2021-12-16 14:30:00,115.05,115.1,114.38,115.1,12967.0,100.5142,100.5579,99.9289,100.5579,12967.0
2021-12-16 15:00:00,115.03,116.04,114.83,116.04,15209.0,100.4968,101.3792,100.322,101.3792,15209.0
2021-12-16 15:30:00,116.04,116.04,114.91,115.13,46019.0,101.3792,101.3792,100.3919,100.5841,46019.0
2021-12-17 09:30:00,113.76,114.59,111.29,111.96,60165.0,99.3872,100.1124,97.2293,97.8146,60165.0
2021-12-17 10:00:00,112.26,112.69,111.96,112.57,23372.0,98.0767,98.4524,97.8146,98.3476,23372.0
2021-12-17 10:30:00,112.51,113.96,112.28,113.54,28770.0,98.2952,99.562,98.0942,99.195,28770.0
2021-12-17 11:00:00,113.5,114.02,113.27,113.59,55658.0,99.1601,99.6144,98.9591,99.2387,55658.0
2021-12-17 11:30:00,113.57,113.84,112.58,112.87,17785.0,99.2212,99.4571,98.3563,98.6097,17785.0
2021-12-17 12:00:00,112.78,113.04,112.33,112.76,14815.0,98.531,98.7582,98.1379,98.5136,14815.0
2021-12-17 12:30:00,112.75,112.91,112.65,112.78,8043.0,98.5048,98.6446,98.4175,98.531,8043.0
2021-12-17 13:00:00,112.86,113.6,112.76,113.6,11533.0,98.6009,99.2474,98.5136,99.2474,11533.0
2021-12-17 13:30:00,113.53,114.12,113.53,114.12,10124.0,99.1863,99.7017,99.1863,99.7017,10124.0
2021-12-17 14:00:00,114.13,114.5,114.13,114.23,15530.0,99.7105,100.0337,99.7105,99.7978,15530.0
2021-12-17 14:30:00,114.23,114.32,113.76,113.79,10972.0,99.7978,99.8765,99.3872,99.4134,10972.0
2021-12-17 15:00:00,113.81,114.37,113.7,113.81,17931.0,99.4309,99.9202,99.3348,99.4309,17931.0
2021-12-17 15:30:00,113.81,113.86,112.14,112.35,162612.0,99.4309,99.4746,97.9719,98.1554,162612.0
2021-12-20 09:30:00,110.56,111.39,109.29,110.27,41504.0,96.5915,97.3167,95.482,96.3382,41504.0
2021-12-20 10:00:00,110.69,111.17,109.87,110.56,15881.0,96.7051,97.1245,95.9887,96.5915,15881.0
2021-12-20 10:30:00,110.52,110.53,109.79,110.06,30703.0,96.5566,96.5653,95.9188,96.1547,30703.0
2021-12-20 11:00:00,110.04,110.23,109.12,109.29,22958.0,96.1372,96.3032,95.3335,95.482,22958.0
2021-12-20 11:30:00,109.29,109.93,109.11,109.91,13592.0,95.482,96.0411,95.3247,96.0236,13592.0
2021-12-20 12:00:00,109.83,109.88,109.11,109.2,11295.0,95.9538,95.9974,95.3247,95.4034,11295.0
2021-12-20 12:30:00,109.17,109.28,108.87,109.02,10321.0,95.3771,95.4732,95.115,95.2461,10321.0
2021-12-20 13:00:00,109.05,109.25,108.88,109.19,12686.0,95.2723,95.447,95.1238,95.3946,12686.0
2021-12-20 13:30:00,109.29,110.16,109.14,109.96,7333.0,95.482,96.2421,95.3509,96.0673,7333.0
2021-12-20 14:00:00,110.02,110.16,109.26,109.26,18986.0,96.1198,96.2421,95.4558,95.4558,18986.0
2021-12-20 14:30:00,109.27,109.27,108.69,108.89,37271.0,95.4645,95.4645,94.9578,95.1325,37271.0
2021-12-20 15:00:00,108.9,109.81,108.9,109.76,40916.0,95.1413,95.9363,95.1413,95.8926,40916.0
2021-12-20 15:30:00,109.7,109.7,108.85,109.19,124250.0,95.8402,95.8402,95.0976,95.3946,124250.0
2021-12-21 09:30:00,110.67,112.0,110.22,111.08,15599.0,96.6876,97.8496,96.2945,97.0458,15599.0
2021-12-21 10:00:00,111.18,112.05,111.0,111.39,13256.0,97.1332,97.8933,96.9759,97.3167,13256.0
2021-12-21 10:30:00,111.52,111.53,111.09,111.21,8478.0,97.4302,97.439,97.0546,97.1594,8478.0
2021-12-21 11:00:00,111.26,112.03,111.12,112.0,24813.0,97.2031,97.8758,97.0808,97.8496,24813.0
2021-12-21 11:30:00,111.95,112.26,111.81,112.2,19894.0,97.8059,98.0767,97.6836,98.0243,19894.0
2021-12-21 12:00:00,112.26,112.84,112.26,112.66,11044.0,98.0767,98.5835,98.0767,98.4262,11044.0
2021-12-21 12:30:00,112.79,113.11,112.61,113.06,13825.0,98.5398,98.8194,98.3825,98.7757,13825.0
2021-12-21 13:00:00,113.01,113.97,112.8,113.77,60199.0,98.732,99.5707,98.5485,99.396,60199.0
2021-12-21 13:30:00,113.87,114.01,113.66,113.72,12524.0,99.4833,99.6056,99.2999,99.3523,12524.0
2021-12-21 14:00:00,113.78,113.87,113.34,113.87,16847.0,99.4047,99.4833,99.0203,99.4833,16847.0
2021-12-21 14:30:00,113.85,113.97,113.75,113.83,37500.0,99.4659,99.5707,99.3785,99.4484,37500.0
2021-12-21 15:00:00,113.83,114.11,113.79,113.97,31320.0,99.4484,99.693,99.4134,99.5707,31320.0
2021-12-21 15:30:00,113.96,114.47,113.74,114.1,178680.0,99.562,100.0075,99.3698,99.6843,178680.0
2021-12-22 09:30:00,112.54,114.21,112.54,112.74,38876.0,98.3214,99.7804,98.3214,98.4961,38876.0
2021-12-22 10:00:00,112.94,114.27,112.39,113.74,73402.0,98.6708,99.8328,98.1903,99.3698,73402.0
2021-12-22 10:30:00,113.63,113.85,113.01,113.08,26085.0,99.2737,99.4659,98.732,98.7931,26085.0
2021-12-22 11:00:00,113.2,113.37,112.94,112.98,24905.0,98.898,99.0465,98.6708,98.7058,24905.0
2021-12-22 11:30:00,112.98,113.5,112.67,113.17,28899.0,98.7058,99.1601,98.4349,98.8718,28899.0
2021-12-22 12:00:00,113.17,113.34,112.1,112.5,33063.0,98.8718,99.0203,97.937,98.2864,33063.0
2021-12-22 12:30:00,112.64,113.36,112.62,113.25,4565.0,98.4087,99.0378,98.3913,98.9417,4565.0
2021-12-22 13:00:00,113.17,114.0,113.16,113.9,29791.0,98.8718,99.5969,98.863,99.5095,29791.0
2021-12-22 13:30:00,113.9,113.92,113.6,113.64,62871.0,99.5095,99.527,99.2474,99.2824,62871.0
2021-12-22 14:00:00,113.6,113.83,113.27,113.34,19764.0,99.2474,99.4484,98.9591,99.0203,19764.0
2021-12-22 14:30:00,113.36,113.87,113.11,113.43,64451.0,99.0378,99.4833,98.8194,99.0989,64451.0
2021-12-22 15:00:00,113.49,114.24,113.47,114.18,34966.0,99.1513,99.8066,99.1339,99.7542,34966.0
2021-12-22 15:30:00,114.22,114.5,113.72,114.43,195152.0,99.7891,100.0337,99.3523,99.9726,195152.0
2021-12-23 09:30:00,115.54,116.7,115.54,116.37,17204.0,100.9423,101.9558,100.9423,101.6675,17204.0
2021-12-23 10:00:00,116.13,116.13,115.34,115.42,4776.0,101.4578,101.4578,100.7676,100.8375,4776.0
2021-12-23 10:30:00,115.51,116.03,115.36,115.84,6385.0,100.9161,101.3704,100.7851,101.2044,6385.0
2021-12-23 11:00:00,115.84,116.08,115.83,115.97,4759.0,101.2044,101.4141,101.1957,101.318,4759.0
2021-12-23 11:30:00,116.0,116.0,115.54,115.69,4079.0,101.3442,101.3442,100.9423,101.0734,4079.0
2021-12-23 12:00:00,115.63,116.09,115.6,116.04,3777.0,101.021,101.4229,100.9948,101.3792,3777.0
2021-12-23 12:30:00,116.1,116.26,115.9,115.93,2455.0,101.4316,101.5714,101.2569,101.2831,2455.0
2021-12-23 13:00:00,115.98,116.0,115.77,115.95,3594.0,101.3267,101.3442,101.1433,101.3005,3594.0
2021-12-23 13:30:00,115.91,116.17,115.85,116.17,6488.0,101.2656,101.4927,101.2132,101.4927,6488.0
2021-12-23 14:00:00,116.17,116.21,115.93,116.14,7961.0,101.4927,101.5277,101.2831,101.4665,7961.0
2021-12-23 14:30:00,116.1,116.1,115.42,115.42,6763.0,101.4316,101.4316,100.8375,100.8375,6763.0
2021-12-23 15:00:00,115.44,115.59,115.32,115.56,7667.0,100.855,100.986,100.7501,100.9598,7667.0
2021-12-23 15:30:00,115.49,116.1,115.42,115.6,33460.0,100.8987,101.4316,100.8375,100.9948,33460.0
2021-12-27 09:30:00,115.71,116.5,115.41,116.12,13654.0,101.0909,101.781,100.8288,101.4491,13654.0
2021-12-27 10:00:00,116.15,117.18,116.15,116.91,10823.0,101.4753,102.3751,101.4753,102.1392,10823.0
2021-12-27 10:30:00,116.67,117.28,116.56,117.08,18007.0,101.9296,102.4625,101.8335,102.2878,18007.0
2021-12-27 11:00:00,117.16,117.67,117.14,117.67,8003.0,102.3577,102.8032,102.3402,102.8032,8003.0
2021-12-27 11:30:00,117.71,117.71,117.19,117.21,12590.0,102.8382,102.8382,102.3839,102.4013,12590.0
2021-12-27 12:00:00,117.3,117.37,116.54,116.61,11593.0,102.48,102.5411,101.816,101.8772,11593.0
2021-12-27 12:30:00,116.59,116.64,116.44,116.55,7523.0,101.8597,101.9034,101.7286,101.8247,7523.0
2021-12-27 13:00:00,116.6,116.93,116.53,116.76,6762.0,101.8684,102.1567,101.8073,102.0082,6762.0
2021-12-27 13:30:00,116.65,116.74,116.32,116.45,5056.0,101.9121,101.9907,101.6238,101.7374,5056.0
2021-12-27 14:00:00,116.4,116.64,116.4,116.62,3057.0,101.6937,101.9034,101.6937,101.8859,3057.0
2021-12-27 14:30:00,116.67,116.83,116.24,116.29,5650.0,101.9296,102.0694,101.5539,101.5976,5650.0
2021-12-27 15:00:00,116.25,116.47,116.2,116.47,8610.0,101.5626,101.7548,101.519,101.7548,8610.0
2021-12-27 15:30:00,116.52,117.15,116.33,117.03,45492.0,101.7985,102.3489,101.6325,102.2441,45492.0
2021-12-28 09:30:00,116.57,117.75,116.57,117.06,10364.0,101.8422,102.8731,101.8422,102.2703,10364.0
2021-12-28 10:00:00,117.06,117.68,116.7,117.17,16100.0,102.2703,102.812,101.9558,102.3664,16100.0
2021-12-28 10:30:00,117.09,117.09,116.5,116.57,11422.0,102.2965,102.2965,101.781,101.8422,11422.0
2021-12-28 11:00:00,116.5,116.69,116.1,116.27,8579.0,101.781,101.947,101.4316,101.5801,8579.0
2021-12-28 11:30:00,116.36,116.75,116.21,116.56,13219.0,101.6587,101.9995,101.5277,101.8335,13219.0
2021-12-28 12:00:00,116.51,116.62,116.3,116.33,7922.0,101.7898,101.8859,101.6063,101.6325,7922.0
2021-12-28 12:30:00,116.32,116.57,116.25,116.47,3417.0,101.6238,101.8422,101.5626,101.7548,3417.0
2021-12-28 13:00:00,116.4,116.68,116.4,116.65,6134.0,101.6937,101.9383,101.6937,101.9121,6134.0
2021-12-28 13:30:00,116.63,116.69,116.24,116.46,13871.0,101.8946,101.947,101.5539,101.7461,13871.0
2021-12-28 14:00:00,116.45,116.45,116.05,116.13,7093.0,101.7374,101.7374,101.3879,101.4578,7093.0
2021-12-28 14:30:00,116.12,116.4,116.11,116.24,8283.0,101.4491,101.6937,101.4403,101.5539,8283.0
2021-12-28 15:00:00,116.19,116.42,116.1,116.33,6336.0,101.5102,101.7112,101.4316,101.6325,6336.0
2021-12-28 15:30:00,116.28,116.35,115.9,116.3,43985.0,101.5888,101.65,101.2569,101.6063,43985.0
2021-12-29 09:30:00,116.0,117.26,115.34,116.64,6341.0,101.3442,102.445,100.7676,101.9034,6341.0
2021-12-29 10:00:00,116.72,117.25,116.34,116.49,9063.0,101.9733,102.4363,101.6413,101.7723,9063.0
2021-12-29 10:30:00,116.77,117.34,116.77,117.17,5252.0,102.0169,102.5149,102.0169,102.3664,5252.0
2021-12-29 11:00:00,117.22,117.32,116.78,116.78,4515.0,102.4101,102.4974,102.0257,102.0257,4515.0
2021-12-29 11:30:00,116.81,116.9,116.63,116.69,5834.0,102.0519,102.1305,101.8946,101.947,5834.0
2021-12-29 12:00:00,116.75,116.76,115.84,116.31,30078.0,101.9995,102.0082,101.2044,101.6151,30078.0
2021-12-29 12:30:00,116.32,116.43,115.87,116.22,51407.0,101.6238,101.7199,101.2306,101.5364,51407.0
2021-12-29 13:00:00,116.22,116.41,116.02,116.31,7507.0,101.5364,101.7024,101.3617,101.6151,7507.0
2021-12-29 13:30:00,116.42,116.59,116.22,116.57,4627.0,101.7112,101.8597,101.5364,101.8422,4627.0
2021-12-29 14:00:00,116.55,116.81,116.53,116.57,6217.0,101.8247,102.0519,101.8073,101.8422,6217.0
2021-12-29 14:30:00,116.57,116.57,115.93,115.94,6888.0,101.8422,101.8422,101.2831,101.2918,6888.0
2021-12-29 15:00:00,115.93,116.02,115.67,116.0,11705.0,101.2831,101.3617,101.0559,101.3442,11705.0
2021-12-29 15:30:00,115.99,116.32,115.8,115.93,33040.0,101.3355,101.6238,101.1695,101.2831,33040.0
2021-12-30 09:30:00,115.69,117.0,115.69,116.73,9546.0,101.0734,102.2179,101.0734,101.982,9546.0
2021-12-30 10:00:00,116.95,117.26,116.72,116.73,9441.0,102.1742,102.445,101.9733,101.982,9441.0
2021-12-30 10:30:00,116.81,117.21,115.52,115.62,48332.0,102.0519,102.4013,100.9249,101.0122,48332.0
2021-12-30 11:00:00,115.73,116.45,115.44,115.56,16519.0,101.1083,101.7374,100.855,100.9598,16519.0
2021-12-30 11:30:00,115.6,115.72,115.44,115.61,6209.0,100.9948,101.0996,100.855,101.0035,6209.0
2021-12-30 12:00:00,115.66,115.69,115.23,115.24,5820.0,101.0472,101.0734,100.6715,100.6802,5820.0
2021-12-30 12:30:00,115.15,115.54,115.11,115.45,6948.0,100.6016,100.9423,100.5667,100.8637,6948.0
2021-12-30 13:00:00,115.47,115.72,115.33,115.38,9054.0,100.8812,101.0996,100.7589,100.8026,9054.0
2021-12-30 13:30:00,115.37,115.66,115.34,115.66,5911.0,100.7938,101.0472,100.7676,101.0472,5911.0
2021-12-30 14:00:00,115.64,115.65,115.34,115.53,6515.0,101.0297,101.0384,100.7676,100.9336,6515.0
2021-12-30 14:30:00,115.52,115.69,115.52,115.61,6304.0,100.9249,101.0734,100.9249,101.0035,6304.0
2021-12-30 15:00:00,115.57,115.59,115.2,115.36,12062.0,100.9685,100.986,100.6453,100.7851,12062.0
2021-12-30 15:30:00,115.39,115.55,114.74,114.76,46235.0,100.8113,100.9511,100.2434,100.2609,46235.0
2021-12-31 09:30:00,114.75,115.88,114.63,115.72,6976.0,100.2521,101.2394,100.1473,101.0996,6976.0
2021-12-31 10:00:00,115.7,116.12,115.25,115.99,11386.0,101.0821,101.4491,100.689,101.3355,11386.0
2021-12-31 10:30:00,115.97,116.21,115.5,116.18,9759.0,101.318,101.5277,100.9074,101.5015,9759.0
2021-12-31 11:00:00,115.98,116.36,115.92,116.19,8072.0,101.3267,101.6587,101.2743,101.5102,8072.0
2021-12-31 11:30:00,116.23,116.65,115.96,116.11,9061.0,101.5452,101.9121,101.3093,101.4403,9061.0
2021-12-31 12:00:00,115.99,116.3,115.97,116.02,7791.0,101.3355,101.6063,101.318,101.3617,7791.0
2021-12-31 12:30:00,116.07,116.68,116.05,116.68,6967.0,101.4054,101.9383,101.3879,101.9383,6967.0
2021-12-31 13:00:00,116.63,116.68,116.34,116.35,9775.0,101.8946,101.9383,101.6413,101.65,9775.0
2021-12-31 13:30:00,116.36,116.71,116.35,116.69,8938.0,101.6587,101.9645,101.65,101.947,8938.0
2021-12-31 14:00:00,116.7,116.95,116.42,116.43,10305.0,101.9558,102.1742,101.7112,101.7199,10305.0
2021-12-31 14:30:00,116.33,116.6,116.21,116.31,9586.0,101.6325,101.8684,101.5277,101.6151,9586.0
2021-12-31 15:00:00,116.36,116.7,116.22,116.68,9671.0,101.6587,101.9558,101.5364,101.9383,9671.0
2021-12-31 15:30:00,116.65,116.95,116.01,116.02,60621.0,101.9121,102.1742,101.353,101.3617,60621.0
2022-01-03 09:30:00,117.28,119.39,117.28,119.01,28912.0,102.4625,104.3059,102.4625,103.9739,28912.0
2022-01-03 10:00:00,118.82,119.07,118.3,119.07,16301.0,103.8079,104.0263,103.3536,104.0263,16301.0
2022-01-03 10:30:00,118.96,119.17,117.27,117.44,18400.0,103.9302,104.1137,102.4538,102.6023,18400.0
2022-01-03 11:00:00,117.54,117.74,116.91,117.45,16702.0,102.6897,102.8644,102.1392,102.611,16702.0
2022-01-03 11:30:00,117.37,117.57,116.91,117.37,11707.0,102.5411,102.7159,102.1392,102.5411,11707.0
2022-01-03 12:00:00,117.33,117.33,116.93,117.24,4697.0,102.5062,102.5062,102.1567,102.4276,4697.0
2022-01-03 12:30:00,117.19,117.24,116.84,117.08,5033.0,102.3839,102.4276,102.0781,102.2878,5033.0
2022-01-03 13:00:00,117.08,117.25,116.93,116.93,4973.0,102.2878,102.4363,102.1567,102.1567,4973.0
2022-01-03 13:30:00,116.86,117.51,116.8,117.51,6079.0,102.0956,102.6634,102.0431,102.6634,6079.0
2022-01-03 14:00:00,117.51,117.84,117.42,117.84,13168.0,102.6634,102.9518,102.5848,102.9518,13168.0
2022-01-03 14:30:00,117.84,117.94,117.39,117.46,13346.0,102.9518,103.0391,102.5586,102.6198,13346.0
2022-01-03 15:00:00,117.4,117.87,117.4,117.87,19625.0,102.5673,102.978,102.5673,102.978,19625.0
2022-01-03 15:30:00,117.88,117.88,117.18,117.24,51125.0,102.9867,102.9867,102.3751,102.4276,51125.0
2022-01-04 09:30:00,119.26,121.7,118.67,121.51,28230.0,104.1923,106.3241,103.6769,106.1581,28230.0
2022-01-04 10:00:00,121.32,121.4,120.53,121.25,17585.0,105.9921,106.062,105.3019,105.9309,17585.0
2022-01-04 10:30:00,121.32,121.99,120.93,121.14,18816.0,105.9921,106.5774,105.6514,105.8348,18816.0
2022-01-04 11:00:00,121.3,121.83,120.8,121.44,11928.0,105.9746,106.4376,105.5378,106.0969,11928.0
2022-01-04 11:30:00,121.5,122.33,121.26,122.33,18526.0,106.1493,106.8745,105.9397,106.8745,18526.0
2022-01-04 12:00:00,122.39,122.47,122.19,122.38,12908.0,106.9269,106.9968,106.7522,106.9182,12908.0
2022-01-04 12:30:00,122.29,122.4,121.94,122.4,10666.0,106.8395,106.9356,106.5337,106.9356,10666.0
2022-01-04 13:00:00,122.33,122.7,122.32,122.57,12549.0,106.8745,107.1977,106.8657,107.0841,12549.0
2022-01-04 13:30:00,122.51,122.51,121.86,121.98,8531.0,107.0317,107.0317,106.4639,106.5687,8531.0
2022-01-04 14:00:00,122.04,122.43,122.01,122.43,8972.0,106.6211,106.9618,106.5949,106.9618,8972.0
2022-01-04 14:30:00,122.33,122.89,122.22,122.89,17150.0,106.8745,107.3637,106.7784,107.3637,17150.0
2022-01-04 15:00:00,122.86,123.07,122.56,122.97,22059.0,107.3375,107.521,107.0754,107.4336,22059.0
2022-01-04 15:30:00,122.93,123.15,122.55,122.67,82864.0,107.3987,107.5909,107.0667,107.1715,82864.0
2022-01-05 09:30:00,123.48,126.2,123.14,125.35,35358.0,107.8792,110.2555,107.5821,109.5129,35358.0
2022-01-05 10:00:00,125.5,125.64,124.23,125.27,30355.0,109.644,109.7663,108.5344,109.443,30355.0
2022-01-05 10:30:00,125.35,125.38,123.92,124.07,20978.0,109.5129,109.5391,108.2636,108.3946,20978.0
2022-01-05 11:00:00,123.97,124.8,123.5,124.3,53110.0,108.3073,109.0324,107.8966,108.5956,53110.0
2022-01-05 11:30:00,124.34,124.49,123.82,124.11,12775.0,108.6305,108.7616,108.1762,108.4296,12775.0
2022-01-05 12:00:00,124.03,124.5,123.75,124.5,19476.0,108.3597,108.7703,108.1151,108.7703,19476.0
2022-01-05 12:30:00,124.38,124.43,123.73,124.0,33427.0,108.6655,108.7092,108.0976,108.3335,33427.0
2022-01-05 13:00:00,124.06,124.35,123.82,124.11,52480.0,108.3859,108.6393,108.1762,108.4296,52480.0
2022-01-05 13:30:00,124.12,124.92,124.11,124.58,15336.0,108.4383,109.1372,108.4296,108.8402,15336.0
2022-01-05 14:00:00,124.59,124.69,122.65,122.65,29126.0,108.8489,108.9363,107.154,107.154,29126.0
2022-01-05 14:30:00,122.74,122.84,122.1,122.75,31763.0,107.2327,107.32,106.6735,107.2414,31763.0
2022-01-05 15:00:00,122.68,122.72,121.85,122.42,27344.0,107.1803,107.2152,106.4551,106.9531,27344.0
2022-01-05 15:30:00,122.33,122.79,121.81,121.82,137589.0,106.8745,107.2764,106.4202,106.4289,137589.0
2022-01-06 09:30:00,123.05,124.1,122.09,122.09,13450.0,107.5035,108.4208,106.6648,106.6648,13450.0
2022-01-06 10:00:00,122.5,122.6,121.1,121.32,27474.0,107.023,107.1104,105.7999,105.9921,27474.0
2022-01-06 10:30:00,121.41,122.24,121.1,121.12,20368.0,106.0707,106.7958,105.7999,105.8173,20368.0
2022-01-06 11:00:00,121.01,121.77,120.57,121.39,8978.0,105.7212,106.3852,105.3368,106.0532,8978.0
2022-01-06 11:30:00,121.34,122.15,121.05,122.15,9964.0,106.0095,106.7172,105.7562,106.7172,9964.0
2022-01-06 12:00:00,122.24,122.28,121.69,122.28,11713.0,106.7958,106.8308,106.3153,106.8308,11713.0
2022-01-06 12:30:00,122.13,122.2,121.87,121.88,8096.0,106.6997,106.7609,106.4726,106.4813,8096.0
2022-01-06 13:00:00,121.82,121.92,121.19,121.36,9205.0,106.4289,106.5163,105.8785,106.027,9205.0
2022-01-06 13:30:00,121.36,121.78,121.11,121.69,8572.0,106.027,106.394,105.8086,106.3153,8572.0
2022-01-06 14:00:00,121.62,121.84,121.44,121.68,7073.0,106.2542,106.4464,106.0969,106.3066,7073.0
2022-01-06 14:30:00,121.7,121.87,121.57,121.84,12886.0,106.3241,106.4726,106.2105,106.4464,12886.0
2022-01-06 15:00:00,121.82,121.93,121.05,121.46,9658.0,106.4289,106.525,105.7562,106.1144,9658.0
2022-01-06 15:30:00,121.48,121.53,120.81,120.91,68745.0,106.1319,106.1755,105.5465,105.6339,68745.0
2022-01-07 09:30:00,120.77,123.01,120.63,122.66,30720.0,105.5116,107.4686,105.3893,107.1628,30720.0
2022-01-07 10:00:00,122.53,122.57,121.35,122.29,14449.0,107.0492,107.0841,106.0183,106.8395,14449.0
2022-01-07 10:30:00,122.15,122.4,121.09,121.21,33293.0,106.7172,106.9356,105.7911,105.896,33293.0
2022-01-07 11:00:00,121.34,121.94,120.61,121.9,64204.0,106.0095,106.5337,105.3718,106.4988,64204.0
2022-01-07 11:30:00,121.89,122.05,121.6,121.87,21847.0,106.4901,106.6298,106.2367,106.4726,21847.0
2022-01-07 12:00:00,121.84,121.99,121.54,121.99,16133.0,106.4464,106.5774,106.1843,106.5774,16133.0
2022-01-07 12:30:00,122.1,122.1,121.71,121.93,15690.0,106.6735,106.6735,106.3328,106.525,15690.0
2022-01-07 13:00:00,121.88,122.02,121.55,121.67,8676.0,106.4813,106.6036,106.193,106.2979,8676.0
2022-01-07 13:30:00,121.74,121.92,121.52,121.86,11343.0,106.359,106.5163,106.1668,106.4639,11343.0
2022-01-07 14:00:00,121.77,121.93,121.66,121.78,18885.0,106.3852,106.525,106.2891,106.394,18885.0
2022-01-07 14:30:00,121.81,122.1,121.76,121.95,14619.0,106.4202,106.6735,106.3765,106.5425,14619.0
2022-01-07 15:00:00,121.97,122.07,121.21,121.4,16877.0,106.56,106.6473,105.896,106.062,16877.0
2022-01-07 15:30:00,121.58,121.95,121.41,121.59,78501.0,106.2192,106.5425,106.0707,106.228,78501.0
2022-01-10 09:30:00,121.52,122.06,120.24,120.29,24860.0,106.1668,106.6386,105.0485,105.0922,24860.0
2022-01-10 10:00:00,120.14,120.25,118.63,118.85,41031.0,104.9612,105.0573,103.6419,103.8341,41031.0
2022-01-10 10:30:00,118.93,119.73,118.63,119.38,37620.0,103.904,104.603,103.6419,104.2972,37620.0
2022-01-10 11:00:00,119.34,120.04,118.7,119.98,16579.0,104.2622,104.8738,103.7031,104.8214,16579.0
2022-01-10 11:30:00,119.95,119.95,119.3,119.57,14067.0,104.7952,104.7952,104.2273,104.4632,14067.0
2022-01-10 12:00:00,119.59,119.84,119.05,119.41,17399.0,104.4806,104.6991,104.0089,104.3234,17399.0
2022-01-10 12:30:00,119.41,119.41,118.78,119.25,16111.0,104.3234,104.3234,103.773,104.1836,16111.0
2022-01-10 13:00:00,119.31,120.05,119.23,119.82,19240.0,104.236,104.8825,104.1661,104.6816,19240.0
2022-01-10 13:30:00,119.82,120.5,119.74,120.19,18461.0,104.6816,105.2757,104.6117,105.0048,18461.0
2022-01-10 14:00:00,120.14,120.38,120.02,120.31,33813.0,104.9612,105.1708,104.8563,105.1097,33813.0
2022-01-10 14:30:00,120.26,120.37,119.75,119.79,22107.0,105.066,105.1621,104.6204,104.6554,22107.0
2022-01-10 15:00:00,119.84,120.02,119.4,119.71,24464.0,104.6991,104.8563,104.3147,104.5855,24464.0
2022-01-10 15:30:00,119.7,120.63,119.37,120.24,152960.0,104.5768,105.3893,104.2884,105.0485,152960.0
2022-01-11 09:30:00,121.34,121.97,120.27,120.96,31275.0,106.0095,106.56,105.0747,105.6776,31275.0
2022-01-11 10:00:00,120.93,121.56,120.92,121.36,12984.0,105.6514,106.2018,105.6426,106.027,12984.0
2022-01-11 10:30:00,121.41,121.52,120.69,121.33,14778.0,106.0707,106.1668,105.4417,106.0008,14778.0
2022-01-11 11:00:00,121.33,121.92,121.33,121.53,11356.0,106.0008,106.5163,106.0008,106.1755,11356.0
2022-01-11 11:30:00,121.41,121.89,121.28,121.62,13612.0,106.0707,106.4901,105.9571,106.2542,13612.0
2022-01-11 12:00:00,121.67,121.93,121.52,121.59,14310.0,106.2979,106.525,106.1668,106.228,14310.0
2022-01-11 12:30:00,121.47,122.44,121.32,122.37,17264.0,106.1231,106.9706,105.9921,106.9094,17264.0
2022-01-11 13:00:00,122.42,122.64,122.11,122.63,10805.0,106.9531,107.1453,106.6823,107.1366,10805.0
2022-01-11 13:30:00,122.75,123.08,122.35,122.63,19377.0,107.2414,107.5297,106.8919,107.1366,19377.0
2022-01-11 14:00:00,122.59,123.23,122.58,123.23,16101.0,107.1016,107.6608,107.0929,107.6608,16101.0
2022-01-11 14:30:00,123.23,123.55,123.1,123.22,22044.0,107.6608,107.9403,107.5472,107.652,22044.0
2022-01-11 15:00:00,123.27,123.77,123.13,123.68,19731.0,107.6957,108.1325,107.5734,108.0539,19731.0
2022-01-11 15:30:00,123.63,123.83,123.24,123.79,84896.0,108.0102,108.185,107.6695,108.15,84896.0
2022-01-12 09:30:00,124.62,125.43,123.49,124.39,28098.0,108.8751,109.5828,107.8879,108.6742,28098.0
2022-01-12 10:00:00,124.41,124.41,123.27,123.27,11467.0,108.6917,108.6917,107.6957,107.6957,11467.0
2022-01-12 10:30:00,123.36,123.74,123.06,123.53,25762.0,107.7743,108.1063,107.5122,107.9229,25762.0
2022-01-12 11:00:00,123.62,123.75,122.39,123.28,34982.0,108.0015,108.1151,106.9269,107.7044,34982.0
2022-01-12 11:30:00,123.23,123.7,123.22,123.65,16796.0,107.6608,108.0714,107.652,108.0277,16796.0
2022-01-12 12:00:00,123.72,123.97,123.58,123.82,13799.0,108.0889,108.3073,107.9665,108.1762,13799.0
2022-01-12 12:30:00,123.75,124.64,123.75,124.64,11409.0,108.1151,108.8926,108.1151,108.8926,11409.0
2022-01-12 13:00:00,124.67,124.84,124.39,124.4,14009.0,108.9188,109.0673,108.6742,108.6829,14009.0
2022-01-12 13:30:00,124.26,124.42,124.01,124.18,13052.0,108.5606,108.7004,108.3422,108.4907,13052.0
2022-01-12 14:00:00,124.13,124.2,123.83,124.19,14733.0,108.4471,108.5082,108.185,108.4995,14733.0
2022-01-12 14:30:00,124.2,124.2,123.44,123.94,14677.0,108.5082,108.5082,107.8442,108.2811,14677.0
2022-01-12 15:00:00,123.88,124.03,123.46,123.84,22108.0,108.2286,108.3597,107.8617,108.1937,22108.0
2022-01-12 15:30:00,123.88,124.41,123.64,123.68,99143.0,108.2286,108.6917,108.019,108.0539,99143.0
2022-01-13 09:30:00,124.89,126.31,123.75,125.81,77221.0,109.111,110.3516,108.1151,109.9148,77221.0
2022-01-13 10:00:00,125.77,125.78,124.98,125.17,19799.0,109.8799,109.8886,109.1897,109.3557,19799.0
2022-01-13 10:30:00,125.27,125.65,124.71,125.56,38484.0,109.443,109.775,108.9538,109.6964,38484.0
2022-01-13 11:00:00,125.53,126.52,125.4,126.52,45362.0,109.6702,110.5351,109.5566,110.5351,45362.0
2022-01-13 11:30:00,126.47,127.68,126.22,127.61,15244.0,110.4914,111.5485,110.273,111.4874,15244.0
2022-01-13 12:00:00,127.64,127.64,126.31,126.88,9871.0,111.5136,111.5136,110.3516,110.8496,9871.0
2022-01-13 12:30:00,126.95,127.24,126.63,127.19,27334.0,110.9108,111.1641,110.6312,111.1204,27334.0
2022-01-13 13:00:00,127.29,127.36,126.81,127.13,19845.0,111.2078,111.269,110.7885,111.068,19845.0
2022-01-13 13:30:00,127.12,127.5,127.02,127.37,18326.0,111.0593,111.3913,110.9719,111.2777,18326.0
2022-01-13 14:00:00,127.36,127.46,126.52,126.59,23891.0,111.269,111.3563,110.5351,110.5962,23891.0
2022-01-13 14:30:00,126.65,127.07,126.3,127.07,15402.0,110.6487,111.0156,110.3429,111.0156,15402.0
2022-01-13 15:00:00,127.07,127.22,126.69,126.92,21494.0,111.0156,111.1467,110.6836,110.8846,21494.0
2022-01-13 15:30:00,126.96,127.16,126.25,127.06,80866.0,110.9195,111.0942,110.2992,111.0069,80866.0
2022-01-14 09:30:00,125.92,127.05,125.09,126.72,24544.0,110.0109,110.9981,109.2858,110.7098,24544.0
2022-01-14 10:00:00,126.94,126.96,125.02,125.28,25209.0,110.902,110.9195,109.2246,109.4518,25209.0
2022-01-14 10:30:00,125.18,125.58,125.04,125.39,11266.0,109.3644,109.7139,109.2421,109.5479,11266.0
2022-01-14 11:00:00,125.52,125.77,125.22,125.36,9547.0,109.6614,109.8799,109.3993,109.5217,9547.0
2022-01-14 11:30:00,125.44,126.08,125.27,125.96,8301.0,109.5915,110.1507,109.443,110.0458,8301.0
2022-01-14 12:00:00,125.87,126.07,125.77,125.83,9203.0,109.9672,110.1419,109.8799,109.9323,9203.0
2022-01-14 12:30:00,125.76,125.84,124.98,125.31,5365.0,109.8711,109.941,109.1897,109.478,5365.0
2022-01-14 13:00:00,125.27,125.27,124.49,124.79,19320.0,109.443,109.443,108.7616,109.0237,19320.0
2022-01-14 13:30:00,124.66,125.13,124.52,125.11,4832.0,108.9101,109.3207,108.7878,109.3032,4832.0
2022-01-14 14:00:00,125.12,125.18,124.64,124.64,7655.0,109.312,109.3644,108.8926,108.8926,7655.0
2022-01-14 14:30:00,124.87,125.67,124.87,125.45,7563.0,109.0936,109.7925,109.0936,109.6003,7563.0
2022-01-14 15:00:00,125.49,125.87,125.32,125.55,10201.0,109.6352,109.9672,109.4867,109.6876,10201.0
2022-01-14 15:30:00,125.64,126.16,125.61,126.08,37184.0,109.7663,110.2206,109.7401,110.1507,37184.0
2022-01-18 09:30:00,125.37,125.68,124.48,124.94,22925.0,109.5304,109.8012,108.7528,109.1547,22925.0
2022-01-18 10:00:00,124.93,125.36,124.12,125.11,33657.0,109.146,109.5217,108.4383,109.3032,33657.0
2022-01-18 10:30:00,125.12,126.03,124.82,125.77,18475.0,109.312,110.107,109.0499,109.8799,18475.0
2022-01-18 11:00:00,126.04,126.42,125.63,125.63,12630.0,110.1157,110.4477,109.7575,109.7575,12630.0
2022-01-18 11:30:00,125.59,126.31,124.99,126.25,10011.0,109.7226,110.3516,109.1984,110.2992,10011.0
2022-01-18 12:00:00,126.2,126.21,125.55,125.57,16183.0,110.2555,110.2643,109.6876,109.7051,16183.0
2022-01-18 12:30:00,125.57,125.83,124.87,125.19,17007.0,109.7051,109.9323,109.0936,109.3731,17007.0
2022-01-18 13:00:00,125.17,125.44,124.89,124.98,4835.0,109.3557,109.5915,109.111,109.1897,4835.0
2022-01-18 13:30:00,125.16,125.82,125.08,125.79,10776.0,109.3469,109.9235,109.277,109.8973,10776.0
2022-01-18 14:00:00,125.89,126.06,125.63,126.06,13282.0,109.9847,110.1332,109.7575,110.1332,13282.0
2022-01-18 14:30:00,126.08,126.94,126.04,126.68,19504.0,110.1507,110.902,110.1157,110.6749,19504.0
2022-01-18 15:00:00,126.76,126.82,125.89,126.76,23253.0,110.7448,110.7972,109.9847,110.7448,23253.0
2022-01-18 15:30:00,126.81,127.01,126.41,126.64,88222.0,110.7885,110.9632,110.439,110.6399,88222.0
2022-01-19 09:30:00,127.7,127.7,125.72,125.87,18922.0,111.566,111.566,109.8362,109.9672,18922.0
2022-01-19 10:00:00,125.92,125.92,123.81,123.81,20538.0,110.0109,110.0109,108.1675,108.1675,20538.0
2022-01-19 10:30:00,123.9,124.02,123.2,123.65,33105.0,108.2461,108.351,107.6346,108.0277,33105.0
2022-01-19 11:00:00,123.64,123.81,122.07,122.55,36241.0,108.019,108.1675,106.6473,107.0667,36241.0
2022-01-19 11:30:00,122.61,123.49,122.31,123.44,16188.0,107.1191,107.8879,106.857,107.8442,16188.0
2022-01-19 12:00:00,123.51,124.02,123.12,123.43,10925.0,107.9054,108.351,107.5647,107.8355,10925.0
2022-01-19 12:30:00,123.52,123.52,122.58,123.06,12116.0,107.9141,107.9141,107.0929,107.5122,12116.0
2022-01-19 13:00:00,123.0,123.37,122.8,123.01,11954.0,107.4598,107.7831,107.2851,107.4686,11954.0
2022-01-19 13:30:00,122.89,123.23,122.39,122.46,14819.0,107.3637,107.6608,106.9269,106.988,14819.0
2022-01-19 14:00:00,122.42,122.69,121.56,121.57,23891.0,106.9531,107.189,106.2018,106.2105,23891.0
2022-01-19 14:30:00,121.54,122.32,121.46,122.17,22434.0,106.1843,106.8657,106.1144,106.7347,22434.0
2022-01-19 15:00:00,122.15,122.48,121.79,121.9,24336.0,106.7172,107.0055,106.4027,106.4988,24336.0
2022-01-19 15:30:00,121.96,122.03,121.14,121.36,94241.0,106.5512,106.6124,105.8348,106.027,94241.0
2022-01-20 09:30:00,120.94,121.13,118.27,120.8,28578.0,105.6601,105.8261,103.3274,105.5378,28578.0
2022-01-20 10:00:00,120.56,121.42,120.07,121.23,14777.0,105.3281,106.0794,104.9,105.9134,14777.0
2022-01-20 10:30:00,121.31,122.8,121.31,122.69,16728.0,105.9833,107.2851,105.9833,107.189,16728.0
2022-01-20 11:00:00,122.71,123.48,122.71,123.48,37612.0,107.2065,107.8792,107.2065,107.8792,37612.0
2022-01-20 11:30:00,123.38,123.64,123.11,123.17,13271.0,107.7918,108.019,107.5559,107.6083,13271.0
2022-01-20 12:00:00,123.21,123.4,122.82,123.23,14353.0,107.6433,107.8093,107.3026,107.6608,14353.0
2022-01-20 12:30:00,123.15,123.38,122.33,122.89,14310.0,107.5909,107.7918,106.8745,107.3637,14310.0
2022-01-20 13:00:00,122.87,122.87,121.81,122.51,25551.0,107.3462,107.3462,106.4202,107.0317,25551.0
2022-01-20 13:30:00,122.51,122.62,122.08,122.21,10586.0,107.0317,107.1278,106.6561,106.7696,10586.0
2022-01-20 14:00:00,122.13,122.45,121.71,121.74,20510.0,106.6997,106.9793,106.3328,106.359,20510.0
2022-01-20 14:30:00,121.48,121.74,121.31,121.59,15475.0,106.1319,106.359,105.9833,106.228,15475.0
2022-01-20 15:00:00,121.55,121.55,120.4,120.68,32258.0,106.193,106.193,105.1883,105.4329,32258.0
2022-01-20 15:30:00,120.68,120.68,118.51,118.59,114040.0,105.4329,105.4329,103.5371,103.607,114040.0
2022-01-21 09:30:00,118.41,118.76,116.48,117.31,15550.0,103.4497,103.7555,101.7636,102.4887,15550.0
2022-01-21 10:00:00,117.37,118.61,116.5,118.18,20850.0,102.5411,103.6245,101.781,103.2488,20850.0
2022-01-21 10:30:00,118.26,119.8,118.26,119.57,24616.0,103.3187,104.6641,103.3187,104.4632,24616.0
2022-01-21 11:00:00,119.33,120.57,119.24,120.38,7703.0,104.2535,105.3368,104.1749,105.1708,7703.0
2022-01-21 11:30:00,120.26,120.29,119.71,120.0,19970.0,105.066,105.0922,104.5855,104.8388,19970.0
2022-01-21 12:00:00,120.09,120.39,119.77,120.03,20192.0,104.9175,105.1796,104.6379,104.8651,20192.0
2022-01-21 12:30:00,120.0,120.2,119.15,119.43,7264.0,104.8388,105.0136,104.0962,104.3409,7264.0
2022-01-21 13:00:00,119.57,119.64,118.15,118.41,15658.0,104.4632,104.5243,103.2226,103.4497,15658.0
2022-01-21 13:30:00,118.52,118.93,118.28,118.33,7497.0,103.5458,103.904,103.3362,103.3798,7497.0
2022-01-21 14:00:00,118.38,118.7,118.17,118.18,10286.0,103.4235,103.7031,103.2401,103.2488,10286.0
2022-01-21 14:30:00,118.05,118.36,117.7,117.74,14529.0,103.1352,103.4061,102.8294,102.8644,14529.0
2022-01-21 15:00:00,117.81,117.97,117.23,117.37,17503.0,102.9255,103.0653,102.4188,102.5411,17503.0
2022-01-21 15:30:00,117.46,118.45,117.44,117.45,69238.0,102.6198,103.4847,102.6023,102.611,69238.0
2022-01-24 09:30:00,114.88,115.76,113.43,113.81,33955.0,100.3657,101.1345,99.0989,99.4309,33955.0
2022-01-24 10:00:00,113.43,113.64,112.15,113.48,34659.0,99.0989,99.2824,97.9806,99.1426,34659.0
2022-01-24 10:30:00,113.62,114.43,113.19,113.74,14911.0,99.2649,99.9726,98.8892,99.3698,14911.0
2022-01-24 11:00:00,113.53,113.9,113.1,113.9,13656.0,99.1863,99.5095,98.8106,99.5095,13656.0
2022-01-24 11:30:00,114.12,114.53,113.61,114.53,31649.0,99.7017,100.0599,99.2562,100.0599,31649.0
2022-01-24 12:00:00,114.48,114.57,113.52,114.09,30314.0,100.0163,100.0949,99.1776,99.6755,30314.0
2022-01-24 12:30:00,113.96,114.58,112.86,114.48,19063.0,99.562,100.1036,98.6009,100.0163,19063.0
2022-01-24 13:00:00,114.63,115.77,114.39,115.04,14261.0,100.1473,101.1433,99.9376,100.5055,14261.0
2022-01-24 13:30:00,114.98,116.54,114.87,116.52,15311.0,100.4531,101.816,100.357,101.7985,15311.0
2022-01-24 14:00:00,116.89,117.21,115.95,116.13,14859.0,102.1218,102.4013,101.3005,101.4578,14859.0
2022-01-24 14:30:00,116.28,116.86,115.52,116.86,20768.0,101.5888,102.0956,100.9249,102.0956,20768.0
2022-01-24 15:00:00,116.97,117.97,116.9,117.72,22697.0,102.1917,103.0653,102.1305,102.8469,22697.0
2022-01-24 15:30:00,117.64,119.21,117.58,118.87,61706.0,102.777,104.1487,102.7246,103.8516,61706.0
2022-01-25 09:30:00,117.11,117.78,114.12,114.25,13942.0,102.314,102.8993,99.7017,99.8153,13942.0
2022-01-25 10:00:00,114.09,114.78,113.56,114.78,13854.0,99.6755,100.2784,99.2125,100.2784,13854.0
2022-01-25 10:30:00,115.0,115.22,114.0,114.0,15747.0,100.4706,100.6628,99.5969,99.5969,15747.0
2022-01-25 11:00:00,114.0,114.4,113.02,114.19,19406.0,99.5969,99.9464,98.7407,99.7629,19406.0
2022-01-25 11:30:00,114.14,114.71,113.13,113.73,17148.0,99.7192,100.2172,98.8368,99.361,17148.0
2022-01-25 12:00:00,113.57,115.18,112.99,114.77,26039.0,99.2212,100.6278,98.7145,100.2696,26039.0
2022-01-25 12:30:00,114.72,115.0,114.27,114.61,13594.0,100.2259,100.4706,99.8328,100.1298,13594.0
2022-01-25 13:00:00,114.76,116.15,114.49,116.0,24183.0,100.2609,101.4753,100.025,101.3442,24183.0
2022-01-25 13:30:00,116.08,116.78,116.04,116.78,10570.0,101.4141,102.0257,101.3792,102.0257,10570.0
2022-01-25 14:00:00,116.95,117.44,116.33,117.25,12807.0,102.1742,102.6023,101.6325,102.4363,12807.0
2022-01-25 14:30:00,117.41,117.81,116.99,117.76,44915.0,102.5761,102.9255,102.2091,102.8819,44915.0
2022-01-25 15:00:00,117.7,117.7,116.4,116.4,21777.0,102.8294,102.8294,101.6937,101.6937,21777.0
2022-01-25 15:30:00,116.46,116.92,115.93,116.69,62366.0,101.7461,102.148,101.2831,101.947,62366.0
2022-01-26 09:30:00,118.48,120.56,117.56,119.57,25758.0,103.5109,105.3281,102.7071,104.4632,25758.0
2022-01-26 10:00:00,119.55,119.88,118.96,118.96,37987.0,104.4457,104.734,103.9302,103.9302,37987.0
2022-01-26 10:30:00,118.63,118.67,117.87,118.18,12399.0,103.6419,103.6769,102.978,103.2488,12399.0
2022-01-26 11:00:00,117.69,119.29,117.68,118.96,9614.0,102.8207,104.2186,102.812,103.9302,9614.0
2022-01-26 11:30:00,118.79,118.97,118.31,118.68,4798.0,103.7817,103.939,103.3624,103.6856,4798.0
2022-01-26 12:00:00,118.7,118.87,118.5,118.5,2962.0,103.7031,103.8516,103.5284,103.5284,2962.0
2022-01-26 12:30:00,118.46,118.55,117.79,118.0,7421.0,103.4934,103.572,102.9081,103.0915,7421.0
2022-01-26 13:00:00,117.93,118.37,117.13,118.37,9917.0,103.0304,103.4148,102.3315,103.4148,9917.0
2022-01-26 13:30:00,118.23,118.62,117.99,118.16,3753.0,103.2925,103.6332,103.0828,103.2313,3753.0
2022-01-26 14:00:00,118.31,119.29,117.68,118.93,10629.0,103.3624,104.2186,102.812,103.904,10629.0
2022-01-26 14:30:00,118.84,119.03,116.59,117.12,12331.0,103.8254,103.9914,101.8597,102.3227,12331.0
2022-01-26 15:00:00,117.13,117.13,114.95,116.07,19959.0,102.3315,102.3315,100.4269,101.4054,19959.0
2022-01-26 15:30:00,116.23,116.62,115.61,116.27,118367.0,101.5452,101.8859,101.0035,101.5801,118367.0
2022-01-27 09:30:00,117.05,118.14,116.48,117.01,49723.0,102.2616,103.2138,101.7636,102.2266,49723.0
2022-01-27 10:00:00,117.48,118.72,116.76,116.96,9481.0,102.6372,103.7206,102.0082,102.1829,9481.0
2022-01-27 10:30:00,116.78,118.07,116.51,118.06,11157.0,102.0257,103.1527,101.7898,103.144,11157.0
2022-01-27 11:00:00,118.09,118.39,117.17,117.42,14175.0,103.1702,103.4323,102.3664,102.5848,14175.0
2022-01-27 11:30:00,117.43,117.97,117.3,117.69,9067.0,102.5936,103.0653,102.48,102.8207,9067.0
2022-01-27 12:00:00,117.58,117.58,116.06,116.07,19066.0,102.7246,102.7246,101.3966,101.4054,19066.0
2022-01-27 12:30:00,116.14,116.18,114.89,114.93,36282.0,101.4665,101.5015,100.3745,100.4094,36282.0
2022-01-27 13:00:00,115.01,115.01,114.0,114.0,56367.0,100.4793,100.4793,99.5969,99.5969,56367.0
2022-01-27 13:30:00,113.84,114.33,113.39,113.56,40152.0,99.4571,99.8852,99.064,99.2125,40152.0
2022-01-27 14:00:00,113.58,113.96,112.62,112.62,82598.0,99.23,99.562,98.3913,98.3913,82598.0
2022-01-27 14:30:00,112.68,113.61,112.28,112.71,74199.0,98.4437,99.2562,98.0942,98.4699,74199.0
2022-01-27 15:00:00,112.78,113.33,112.22,112.81,114105.0,98.531,99.0116,98.0418,98.5573,114105.0
2022-01-27 15:30:00,112.82,113.77,112.67,113.35,303635.0,98.566,99.396,98.4349,99.029,303635.0
2022-01-28 09:30:00,112.87,113.46,111.27,111.27,29182.0,98.6097,99.1251,97.2118,97.2118,29182.0
2022-01-28 10:00:00,111.27,112.98,111.26,111.93,23524.0,97.2118,98.7058,97.2031,97.7884,23524.0
2022-01-28 10:30:00,111.99,112.5,111.1,112.0,19490.0,97.8409,98.2864,97.0633,97.8496,19490.0
2022-01-28 11:00:00,112.24,112.5,111.76,111.98,18711.0,98.0593,98.2864,97.6399,97.8321,18711.0
2022-01-28 11:30:00,112.13,113.59,111.99,113.59,22341.0,97.9632,99.2387,97.8409,99.2387,22341.0
2022-01-28 12:00:00,113.54,113.66,113.1,113.47,11799.0,99.195,99.2999,98.8106,99.1339,11799.0
2022-01-28 12:30:00,113.41,113.75,113.07,113.26,13706.0,99.0814,99.3785,98.7844,98.9504,13706.0
2022-01-28 13:00:00,113.35,114.12,113.35,113.85,12957.0,99.029,99.7017,99.029,99.4659,12957.0
2022-01-28 13:30:00,114.0,114.57,113.74,114.32,14132.0,99.5969,100.0949,99.3698,99.8765,14132.0
2022-01-28 14:00:00,114.32,114.53,112.67,112.7,12851.0,99.8765,100.0599,98.4349,98.4612,12851.0
2022-01-28 14:30:00,112.61,113.78,112.51,113.73,14214.0,98.3825,99.4047,98.2952,99.361,14214.0
2022-01-28 15:00:00,113.79,114.35,113.48,114.21,24204.0,99.4134,99.9027,99.1426,99.7804,24204.0
2022-01-28 15:30:00,114.22,115.49,114.0,115.31,103114.0,99.7891,100.8987,99.5969,100.7414,103114.0
2022-01-31 09:30:00,115.54,115.54,113.94,114.54,14499.0,100.9423,100.9423,99.5445,100.0687,14499.0
2022-01-31 10:00:00,115.09,116.05,114.81,115.49,20959.0,100.5492,101.3879,100.3046,100.8987,20959.0
2022-01-31 10:30:00,115.53,116.54,115.39,115.98,23008.0,100.9336,101.816,100.8113,101.3267,23008.0
2022-01-31 11:00:00,115.98,116.31,114.94,114.95,27683.0,101.3267,101.6151,100.4181,100.4269,27683.0
2022-01-31 11:30:00,115.05,115.61,114.91,115.51,26363.0,100.5142,101.0035,100.3919,100.9161,26363.0
2022-01-31 12:00:00,115.49,116.06,115.36,115.75,25043.0,100.8987,101.3966,100.7851,101.1258,25043.0
2022-01-31 12:30:00,115.74,115.78,115.35,115.58,37466.0,101.1171,101.152,100.7763,100.9773,37466.0
2022-01-31 13:00:00,115.59,115.6,115.12,115.23,25812.0,100.986,100.9948,100.5754,100.6715,25812.0
2022-01-31 13:30:00,115.25,115.59,115.06,115.38,25689.0,100.689,100.986,100.523,100.8026,25689.0
2022-01-31 14:00:00,115.4,115.97,115.33,115.82,18676.0,100.82,101.318,100.7589,101.187,18676.0
2022-01-31 14:30:00,115.9,116.56,115.74,116.29,31072.0,101.2569,101.8335,101.1171,101.5976,31072.0
2022-01-31 15:00:00,116.39,116.49,115.32,115.94,44873.0,101.6849,101.7723,100.7501,101.2918,44873.0
2022-01-31 15:30:00,115.94,117.23,115.77,117.21,130455.0,101.2918,102.4188,101.1433,102.4013,130455.0
2022-02-01 09:30:00,116.87,118.25,116.43,116.55,13214.0,102.1043,103.3099,101.7199,101.8247,13214.0
2022-02-01 10:00:00,116.5,116.74,115.64,115.78,16817.0,101.781,101.9907,101.0297,101.152,16817.0
2022-02-01 10:30:00,115.71,116.29,115.24,116.14,10470.0,101.0909,101.5976,100.6802,101.4665,10470.0
2022-02-01 11:00:00,116.33,116.76,116.03,116.25,12098.0,101.6325,102.0082,101.3704,101.5626,12098.0
2022-02-01 11:30:00,116.19,116.92,115.98,116.84,13859.0,101.5102,102.148,101.3267,102.0781,13859.0
2022-02-01 12:00:00,116.89,117.1,116.45,117.01,12116.0,102.1218,102.3052,101.7374,102.2266,12116.0
2022-02-01 12:30:00,116.92,117.46,116.67,117.43,7871.0,102.148,102.6198,101.9296,102.5936,7871.0
2022-02-01 13:00:00,117.37,117.42,117.04,117.39,7862.0,102.5411,102.5848,102.2528,102.5586,7862.0
2022-02-01 13:30:00,117.38,117.8,117.17,117.33,9604.0,102.5499,102.9168,102.3664,102.5062,9604.0
2022-02-01 14:00:00,117.5,117.66,117.12,117.45,9156.0,102.6547,102.7945,102.3227,102.611,9156.0
2022-02-01 14:30:00,117.55,117.56,117.07,117.36,8778.0,102.6984,102.7071,102.279,102.5324,8778.0
2022-02-01 15:00:00,117.4,118.2,117.37,118.04,14026.0,102.5673,103.2663,102.5411,103.1265,14026.0
2022-02-01 15:30:00,118.03,118.54,117.78,118.14,73408.0,103.1177,103.5633,102.8993,103.2138,73408.0
2022-02-02 09:30:00,117.64,118.3,113.72,114.35,36153.0,102.777,103.3536,99.3523,99.9027,36153.0
2022-02-02 10:00:00,114.12,115.15,114.07,114.62,34032.0,99.7017,100.6016,99.6581,100.1386,34032.0
2022-02-02 10:30:00,114.79,114.87,113.14,113.99,126413.0,100.2871,100.357,98.8456,99.5882,126413.0
2022-02-02 11:00:00,114.03,114.03,113.03,113.48,28683.0,99.6231,99.6231,98.7495,99.1426,28683.0
2022-02-02 11:30:00,113.42,114.87,113.3,114.67,17622.0,99.0902,100.357,98.9853,100.1823,17622.0
2022-02-02 12:00:00,114.77,116.28,114.77,115.98,49873.0,100.2696,101.5888,100.2696,101.3267,49873.0
2022-02-02 12:30:00,115.81,116.47,115.72,116.47,13274.0,101.1782,101.7548,101.0996,101.7548,13274.0
2022-02-02 13:00:00,116.45,116.54,115.88,115.88,9601.0,101.7374,101.816,101.2394,101.2394,9601.0
2022-02-02 13:30:00,116.01,116.63,115.99,116.61,11110.0,101.353,101.8946,101.3355,101.8772,11110.0
2022-02-02 14:00:00,116.52,116.99,116.26,116.75,11782.0,101.7985,102.2091,101.5714,101.9995,11782.0
2022-02-02 14:30:00,116.81,117.3,116.78,117.03,15323.0,102.0519,102.48,102.0257,102.2441,15323.0
2022-02-02 15:00:00,116.92,117.16,116.53,116.62,21817.0,102.148,102.3577,101.8073,101.8859,21817.0
2022-02-02 15:30:00,116.83,116.85,116.24,116.25,88166.0,102.0694,102.0868,101.5539,101.5626,88166.0
2022-02-03 09:30:00,116.06,117.35,115.48,116.16,12753.0,101.3966,102.5237,100.8899,101.484,12753.0
2022-02-03 10:00:00,116.34,116.64,115.34,115.36,34421.0,101.6413,101.9034,100.7676,100.7851,34421.0
2022-02-03 10:30:00,115.54,117.1,115.36,116.99,19036.0,100.9423,102.3052,100.7851,102.2091,19036.0
2022-02-03 11:00:00,116.9,117.41,116.77,117.23,13701.0,102.1305,102.5761,102.0169,102.4188,13701.0
2022-02-03 11:30:00,117.36,117.55,116.59,116.59,16372.0,102.5324,102.6984,101.8597,101.8597,16372.0
2022-02-03 12:00:00,116.58,116.7,115.69,116.0,15370.0,101.8509,101.9558,101.0734,101.3442,15370.0
2022-02-03 12:30:00,115.99,116.24,115.62,115.67,10980.0,101.3355,101.5539,101.0122,101.0559,10980.0
2022-02-03 13:00:00,115.62,115.82,115.36,115.5,32347.0,101.0122,101.187,100.7851,100.9074,32347.0
2022-02-03 13:30:00,115.51,115.58,115.12,115.19,12498.0,100.9161,100.9773,100.5754,100.6366,12498.0
2022-02-03 14:00:00,115.19,115.27,114.63,114.7,22850.0,100.6366,100.7065,100.1473,100.2085,22850.0
2022-02-03 14:30:00,114.65,115.21,114.47,115.16,20823.0,100.1648,100.654,100.0075,100.6103,20823.0
2022-02-03 15:00:00,115.25,115.72,115.0,115.44,41936.0,100.689,101.0996,100.4706,100.855,41936.0
2022-02-03 15:30:00,115.4,115.6,114.99,115.46,125101.0,100.82,100.9948,100.4618,100.8724,125101.0
2022-02-04 09:30:00,114.87,115.81,114.56,115.01,31450.0,100.357,101.1782,100.0862,100.4793,31450.0
2022-02-04 10:00:00,114.91,115.35,114.01,114.3,28548.0,100.3919,100.7763,99.6056,99.859,28548.0
2022-02-04 10:30:00,114.18,114.24,112.8,113.14,24109.0,99.7542,99.8066,98.5485,98.8456,24109.0
2022-02-04 11:00:00,113.06,113.39,112.69,113.38,20135.0,98.7757,99.064,98.4524,99.0552,20135.0
2022-02-04 11:30:00,113.29,113.94,113.29,113.57,13116.0,98.9766,99.5445,98.9766,99.2212,13116.0
2022-02-04 12:00:00,113.46,113.88,113.25,113.7,8385.0,99.1251,99.4921,98.9417,99.3348,8385.0
2022-02-04 12:30:00,113.8,113.8,113.41,113.67,10381.0,99.4222,99.4222,99.0814,99.3086,10381.0
2022-02-04 13:00:00,113.72,114.55,113.69,114.46,12598.0,99.3523,100.0774,99.3261,99.9988,12598.0
2022-02-04 13:30:00,114.55,115.22,114.51,115.12,17156.0,100.0774,100.6628,100.0425,100.5754,17156.0
2022-02-04 14:00:00,115.18,115.23,114.72,114.92,10187.0,100.6278,100.6715,100.2259,100.4007,10187.0
2022-02-04 14:30:00,114.85,115.61,114.77,115.52,22320.0,100.3395,101.0035,100.2696,100.9249,22320.0
2022-02-04 15:00:00,115.55,116.04,115.43,115.87,23735.0,100.9511,101.3792,100.8462,101.2306,23735.0
2022-02-04 15:30:00,116.01,116.24,114.49,114.54,169303.0,101.353,101.5539,100.025,100.0687,169303.0
2022-02-07 09:30:00,115.15,116.0,114.83,115.26,128117.0,100.6016,101.3442,100.322,100.6977,128117.0
2022-02-07 10:00:00,115.15,116.11,115.04,115.63,91074.0,100.6016,101.4403,100.5055,101.021,91074.0
2022-02-07 10:30:00,115.5,116.3,115.15,116.08,76008.0,100.9074,101.6063,100.6016,101.4141,76008.0
2022-02-07 11:00:00,116.21,116.34,115.29,115.4,60933.0,101.5277,101.6413,100.7239,100.82,60933.0
2022-02-07 11:30:00,115.33,115.39,113.67,114.56,70121.0,100.7589,100.8113,99.3086,100.0862,70121.0
2022-02-07 12:00:00,114.59,114.66,113.22,113.24,46363.0,100.1124,100.1735,98.9155,98.9329,46363.0
2022-02-07 12:30:00,113.31,113.85,113.08,113.4,70265.0,98.9941,99.4659,98.7931,99.0727,70265.0
2022-02-07 13:00:00,113.34,113.8,113.34,113.69,70120.0,99.0203,99.4222,99.0203,99.3261,70120.0
2022-02-07 13:30:00,113.7,114.96,113.48,114.96,93830.0,99.3348,100.4356,99.1426,100.4356,93830.0
2022-02-07 14:00:00,114.85,116.03,114.39,115.94,31895.0,100.3395,101.3704,99.9376,101.2918,31895.0
2022-02-07 14:30:00,115.84,116.13,115.5,115.91,38643.0,101.2044,101.4578,100.9074,101.2656,38643.0
2022-02-07 15:00:00,115.97,116.12,115.76,116.0,39633.0,101.318,101.4491,101.1345,101.3442,39633.0
2022-02-07 15:30:00,115.95,116.38,115.21,115.86,173985.0,101.3005,101.6762,100.654,101.2219,173985.0
2022-02-08 09:30:00,127.8,131.01,123.71,125.04,246253.0,111.6534,114.4578,108.0801,109.2421,246253.0
2022-02-08 10:00:00,125.18,126.64,123.06,125.12,145561.0,109.3644,110.6399,107.5122,109.312,145561.0
2022-02-08 10:30:00,125.09,126.27,124.15,126.23,89157.0,109.2858,110.3167,108.4645,110.2817,89157.0
2022-02-08 11:00:00,126.08,126.18,124.02,126.03,104392.0,110.1507,110.2381,108.351,110.107,104392.0
2022-02-08 11:30:00,126.03,126.23,125.05,125.97,41252.0,110.107,110.2817,109.2508,110.0546,41252.0
2022-02-08 12:00:00,125.86,126.4,125.55,125.81,40841.0,109.9585,110.4303,109.6876,109.9148,40841.0
2022-02-08 12:30:00,125.88,127.0,125.74,125.99,33371.0,109.976,110.9544,109.8536,110.0721,33371.0
2022-02-08 13:00:00,125.99,126.58,125.78,126.0,20707.0,110.0721,110.5875,109.8886,110.0808,20707.0
2022-02-08 13:30:00,126.09,126.14,124.06,124.83,148004.0,110.1594,110.2031,108.3859,109.0586,148004.0
2022-02-08 14:00:00,124.72,125.45,124.5,124.7,33475.0,108.9625,109.6003,108.7703,108.945,33475.0
2022-02-08 14:30:00,124.53,124.87,124.02,124.55,53298.0,108.7965,109.0936,108.351,108.814,53298.0
2022-02-08 15:00:00,124.56,125.33,124.05,125.19,81340.0,108.8227,109.4954,108.3772,109.3731,81340.0
2022-02-08 15:30:00,125.33,126.37,125.22,126.37,204913.0,109.4954,110.404,109.3993,110.404,204913.0
2022-02-09 09:30:00,128.58,130.87,127.73,130.61,117811.0,112.3348,114.3355,111.5922,114.1084,117811.0
2022-02-09 10:00:00,130.61,132.2,130.21,131.51,54517.0,114.1084,115.4975,113.7589,114.8946,54517.0
2022-02-09 10:30:00,131.43,131.72,130.63,131.19,39288.0,114.8247,115.0781,114.1258,114.6151,39288.0
2022-02-09 11:00:00,131.18,131.27,129.09,129.16,41786.0,114.6063,114.685,112.7804,112.8415,41786.0
2022-02-09 11:30:00,129.14,130.31,129.14,130.03,30833.0,112.8241,113.8463,112.8241,113.6016,30833.0
2022-02-09 12:00:00,129.95,130.28,129.13,129.53,25023.0,113.5317,113.82,112.8153,113.1648,25023.0
2022-02-09 12:30:00,129.47,129.76,129.26,129.72,18206.0,113.1124,113.3657,112.9289,113.3308,18206.0
2022-02-09 13:00:00,129.72,130.34,129.65,130.27,22214.0,113.3308,113.8725,113.2696,113.8113,22214.0
2022-02-09 13:30:00,130.2,130.26,129.48,129.73,14969.0,113.7502,113.8026,113.1211,113.3395,14969.0
2022-02-09 14:00:00,129.72,130.1,129.6,129.8,17941.0,113.3308,113.6628,113.226,113.4007,17941.0
2022-02-09 14:30:00,129.86,130.24,129.85,129.99,26137.0,113.4531,113.7851,113.4444,113.5667,26137.0
2022-02-09 15:00:00,129.92,130.29,129.72,130.22,38393.0,113.5055,113.8288,113.3308,113.7676,38393.0
2022-02-09 15:30:00,130.25,130.96,130.08,130.95,163138.0,113.7938,114.4141,113.6453,114.4054,163138.0
2022-02-10 09:30:00,130.59,132.56,129.95,132.08,44354.0,114.0909,115.812,113.5317,115.3926,44354.0
2022-02-10 10:00:00,132.17,133.85,131.99,133.71,50219.0,115.4713,116.939,115.314,116.8167,50219.0
2022-02-10 10:30:00,133.69,135.39,133.68,134.24,83574.0,116.7992,118.2844,116.7905,117.2797,83574.0
2022-02-10 11:00:00,134.19,134.73,133.17,133.86,32561.0,117.236,117.7078,116.3449,116.9477,32561.0
2022-02-10 11:30:00,133.78,134.26,133.51,133.86,22622.0,116.8778,117.2972,116.642,116.9477,22622.0
2022-02-10 12:00:00,133.73,134.1,133.09,133.19,39145.0,116.8342,117.1574,116.275,116.3624,39145.0
2022-02-10 12:30:00,133.16,133.24,131.43,131.75,26268.0,116.3362,116.4061,114.8247,115.1043,26268.0
2022-02-10 13:00:00,131.75,131.82,130.72,131.34,35084.0,115.1043,115.1655,114.2045,114.7461,35084.0
2022-02-10 13:30:00,131.28,131.41,130.56,131.25,19362.0,114.6937,114.8073,114.0647,114.6675,19362.0
2022-02-10 14:00:00,131.29,131.29,129.73,130.5,16732.0,114.7024,114.7024,113.3395,114.0122,16732.0
2022-02-10 14:30:00,130.69,130.84,129.84,129.97,19225.0,114.1782,114.3093,113.4356,113.5492,19225.0
2022-02-10 15:00:00,130.01,130.49,129.66,129.94,23515.0,113.5842,114.0035,113.2784,113.523,23515.0
2022-02-10 15:30:00,129.89,130.45,129.37,130.37,93907.0,113.4793,113.9686,113.025,113.8987,93907.0
2022-02-11 09:30:00,131.0,132.0,129.94,131.27,32819.0,114.4491,115.3227,113.523,114.685,32819.0
2022-02-11 10:00:00,131.48,132.29,131.35,131.86,27704.0,114.8684,115.5761,114.7549,115.2004,27704.0
2022-02-11 10:30:00,131.86,132.25,131.52,132.07,15665.0,115.2004,115.5411,114.9034,115.3839,15665.0
2022-02-11 11:00:00,132.16,133.16,132.0,132.64,29495.0,115.4625,116.3362,115.3227,115.8819,29495.0
2022-02-11 11:30:00,132.65,132.88,131.76,132.62,16540.0,115.8906,116.0916,115.1131,115.8644,16540.0
2022-02-11 12:00:00,132.61,132.77,132.05,132.33,9965.0,115.8557,115.9955,115.3664,115.611,9965.0
2022-02-11 12:30:00,132.48,132.8,131.96,132.1,13900.0,115.7421,116.0217,115.2878,115.4101,13900.0
2022-02-11 13:00:00,132.15,132.4,131.64,131.64,20971.0,115.4538,115.6722,115.0082,115.0082,20971.0
2022-02-11 13:30:00,131.65,131.76,129.13,129.18,40075.0,115.017,115.1131,112.8153,112.859,40075.0
2022-02-11 14:00:00,129.27,129.71,128.28,128.47,36737.0,112.9377,113.3221,112.0727,112.2387,36737.0
2022-02-11 14:30:00,128.36,128.88,126.99,127.94,74953.0,112.1426,112.5969,110.9457,111.7757,74953.0
2022-02-11 15:00:00,127.94,128.49,126.79,127.65,96647.0,111.7757,112.2562,110.771,111.5223,96647.0
2022-02-11 15:30:00,127.45,128.38,126.57,128.12,152803.0,111.3476,112.1601,110.5788,111.9329,152803.0
2022-02-14 09:30:00,128.08,130.52,128.08,129.0,45449.0,112.0718,114.2069,112.0718,112.8768,45449.0
2022-02-14 10:00:00,128.54,130.01,127.98,128.59,25652.0,112.4743,113.7606,111.9843,112.5181,25652.0
2022-02-14 10:30:00,128.59,128.65,127.25,128.03,28089.0,112.5181,112.5706,111.3456,112.0281,28089.0
2022-02-14 11:00:00,127.91,128.95,127.84,128.73,16095.0,111.9231,112.8331,111.8618,112.6406,16095.0
2022-02-14 11:30:00,128.89,129.18,128.43,128.72,9664.0,112.7806,113.0343,112.3781,112.6318,9664.0
2022-02-14 12:00:00,128.71,128.8,128.23,128.8,15972.0,112.6231,112.7018,112.2031,112.7018,15972.0
2022-02-14 12:30:00,128.96,128.96,128.33,128.47,11335.0,112.8418,112.8418,112.2906,112.4131,11335.0
2022-02-14 13:00:00,128.5,128.89,128.36,128.58,12791.0,112.4393,112.7806,112.3168,112.5093,12791.0
2022-02-14 13:30:00,128.56,128.67,127.3,127.6,18181.0,112.4918,112.5881,111.3893,111.6518,18181.0
2022-02-14 14:00:00,127.5,128.06,127.21,128.06,24777.0,111.5643,112.0543,111.3106,112.0543,24777.0
2022-02-14 14:30:00,128.06,129.04,127.79,128.99,27328.0,112.0543,112.9118,111.8181,112.8681,27328.0
2022-02-14 15:00:00,129.03,129.39,128.65,129.11,31077.0,112.9031,113.2181,112.5706,112.9731,31077.0
2022-02-14 15:30:00,128.98,129.53,128.31,128.64,120988.0,112.8593,113.3406,112.2731,112.5618,120988.0
2022-02-15 09:30:00,129.91,131.59,129.67,130.8,33118.0,113.6731,115.1431,113.4631,114.4519,33118.0
2022-02-15 10:00:00,130.5,131.83,130.02,131.75,27844.0,114.1894,115.3531,113.7693,115.2831,27844.0
2022-02-15 10:30:00,131.67,131.8,131.1,131.8,30352.0,115.2131,115.3269,114.7144,115.3269,30352.0
2022-02-15 11:00:00,131.82,133.05,131.82,132.6,49947.0,115.3444,116.4206,115.3444,116.0269,49947.0
2022-02-15 11:30:00,132.68,133.46,132.67,133.41,28832.0,116.0969,116.7794,116.0881,116.7356,28832.0
2022-02-15 12:00:00,133.49,133.85,133.24,133.46,25102.0,116.8056,117.1207,116.5869,116.7794,25102.0
2022-02-15 12:30:00,133.6,133.72,133.21,133.32,15085.0,116.9019,117.0069,116.5606,116.6569,15085.0
2022-02-15 13:00:00,133.48,133.73,133.26,133.63,15642.0,116.7969,117.0157,116.6044,116.9281,15642.0
2022-02-15 13:30:00,133.72,134.16,133.65,134.12,17894.0,117.0069,117.3919,116.9456,117.3569,17894.0
2022-02-15 14:00:00,134.12,134.24,133.39,134.0,28580.0,117.3569,117.4619,116.7181,117.2519,28580.0
2022-02-15 14:30:00,133.9,134.25,133.46,133.87,33405.0,117.1644,117.4707,116.7794,117.1382,33405.0
2022-02-15 15:00:00,133.88,134.09,133.5,133.55,35934.0,117.1469,117.3307,116.8144,116.8581,35934.0
2022-02-15 15:30:00,133.48,133.65,132.36,133.28,162382.0,116.7969,116.9456,115.8169,116.6219,162382.0
2022-02-16 09:30:00,132.21,133.0,131.29,131.93,41396.0,115.6856,116.3769,114.8806,115.4406,41396.0
2022-02-16 10:00:00,131.76,132.54,131.76,132.37,39138.0,115.2919,115.9744,115.2919,115.8256,39138.0
2022-02-16 10:30:00,132.3,132.76,131.73,131.77,41188.0,115.7644,116.1669,115.2656,115.3006,41188.0
2022-02-16 11:00:00,131.77,132.4,131.36,132.08,26338.0,115.3006,115.8519,114.9419,115.5719,26338.0
2022-02-16 11:30:00,132.11,132.31,131.17,131.18,22894.0,115.5981,115.7731,114.7756,114.7844,22894.0
2022-02-16 12:00:00,131.13,131.77,131.13,131.28,22159.0,114.7406,115.3006,114.7406,114.8719,22159.0
2022-02-16 12:30:00,131.21,131.23,130.46,130.63,25147.0,114.8106,114.8281,114.1544,114.3031,25147.0
2022-02-16 13:00:00,130.62,131.31,130.56,130.86,27443.0,114.2944,114.8981,114.2419,114.5044,27443.0
2022-02-16 13:30:00,130.8,131.78,130.63,131.4,35107.0,114.4519,115.3094,114.3031,114.9769,35107.0
2022-02-16 14:00:00,131.45,132.36,131.45,132.27,51440.0,115.0206,115.8169,115.0206,115.7381,51440.0
2022-02-16 14:30:00,132.33,132.53,131.65,131.91,32565.0,115.7906,115.9656,115.1956,115.4231,32565.0
2022-02-16 15:00:00,131.93,132.08,131.16,131.62,72211.0,115.4406,115.5719,114.7669,115.1694,72211.0
2022-02-16 15:30:00,131.62,132.15,131.25,131.94,119434.0,115.1694,115.6331,114.8456,115.4494,119434.0
2022-02-17 09:30:00,130.11,130.58,128.89,129.44,54951.0,113.8481,114.2594,112.7806,113.2618,54951.0
2022-02-17 10:00:00,129.12,129.23,128.25,128.53,25279.0,112.9818,113.0781,112.2206,112.4656,25279.0
2022-02-17 10:30:00,128.23,128.68,128.11,128.62,51767.0,112.2031,112.5968,112.0981,112.5443,51767.0
2022-02-17 11:00:00,128.55,129.27,128.25,129.27,26671.0,112.4831,113.1131,112.2206,113.1131,26671.0
2022-02-17 11:30:00,129.26,129.28,128.88,129.17,29224.0,113.1043,113.1218,112.7718,113.0256,29224.0
2022-02-17 12:00:00,129.16,130.02,129.04,129.7,37825.0,113.0168,113.7693,112.9118,113.4893,37825.0
2022-02-17 12:30:00,129.69,129.69,128.97,129.19,22066.0,113.4806,113.4806,112.8506,113.0431,22066.0
2022-02-17 13:00:00,129.22,129.33,128.59,128.95,35168.0,113.0693,113.1656,112.5181,112.8331,35168.0
2022-02-17 13:30:00,129.01,129.14,128.69,128.82,56309.0,112.8856,112.9993,112.6056,112.7193,56309.0
2022-02-17 14:00:00,128.81,128.96,127.37,127.9,30720.0,112.7106,112.8418,111.4506,111.9143,30720.0
2022-02-17 14:30:00,127.9,127.91,127.48,127.64,35479.0,111.9143,111.9231,111.5468,111.6868,35479.0
2022-02-17 15:00:00,127.55,127.72,127.12,127.43,42101.0,111.6081,111.7568,111.2318,111.5031,42101.0
2022-02-17 15:30:00,127.32,128.22,127.32,127.79,115984.0,111.4068,112.1943,111.4068,111.8181,115984.0
2022-02-18 09:30:00,128.2,129.61,127.2,129.39,19796.0,112.1768,113.4106,111.3018,113.2181,19796.0
2022-02-18 10:00:00,129.39,130.29,129.29,129.58,16496.0,113.2181,114.0056,113.1306,113.3843,16496.0
2022-02-18 10:30:00,129.3,129.39,127.84,127.84,13764.0,113.1393,113.2181,111.8618,111.8618,13764.0
2022-02-18 11:00:00,127.82,128.67,127.16,128.44,13237.0,111.8443,112.5881,111.2668,112.3868,13237.0
2022-02-18 11:30:00,128.42,128.42,127.46,127.49,21782.0,112.3693,112.3693,111.5293,111.5556,21782.0
2022-02-18 12:00:00,127.61,128.41,127.46,128.28,9290.0,111.6606,112.3606,111.5293,112.2468,9290.0
2022-02-18 12:30:00,128.19,128.29,127.65,127.84,9179.0,112.1681,112.2556,111.6956,111.8618,9179.0
2022-02-18 13:00:00,127.73,128.42,127.38,128.03,15784.0,111.7656,112.3693,111.4593,112.0281,15784.0
2022-02-18 13:30:00,127.99,128.64,127.98,128.25,9703.0,111.9931,112.5618,111.9843,112.2206,9703.0
2022-02-18 14:00:00,128.21,129.15,128.21,129.07,9332.0,112.1856,113.0081,112.1856,112.9381,9332.0
2022-02-18 14:30:00,129.1,129.28,128.25,128.93,10010.0,112.9643,113.1218,112.2206,112.8156,10010.0
2022-02-18 15:00:00,129.12,129.37,127.93,128.06,14018.0,112.9818,113.2006,111.9406,112.0543,14018.0
2022-02-18 15:30:00,127.98,128.79,127.71,128.06,69698.0,111.9843,112.6931,111.7481,112.0543,69698.0
2022-02-22 09:30:00,127.55,128.83,127.38,127.73,20150.0,111.6081,112.7281,111.4593,111.7656,20150.0
2022-02-22 10:00:00,127.76,128.5,127.07,128.35,19072.0,111.7918,112.4393,111.1881,112.3081,19072.0
2022-02-22 10:30:00,128.27,128.63,126.49,126.49,18699.0,112.2381,112.5531,110.6805,110.6805,18699.0
2022-02-22 11:00:00,126.58,127.15,126.05,126.42,13641.0,110.7593,111.2581,110.2955,110.6193,13641.0
2022-02-22 11:30:00,126.26,126.87,126.12,126.41,7400.0,110.4793,111.0131,110.3568,110.6105,7400.0
2022-02-22 12:00:00,126.42,126.58,125.31,125.31,9447.0,110.6193,110.7593,109.648,109.648,9447.0
2022-02-22 12:30:00,125.3,125.49,124.29,124.37,13952.0,109.6393,109.8055,108.7555,108.8255,13952.0
2022-02-22 13:00:00,124.29,124.73,124.12,124.38,13356.0,108.7555,109.1405,108.6068,108.8343,13356.0
2022-02-22 13:30:00,124.38,124.65,122.97,123.29,10462.0,108.8343,109.0705,107.6005,107.8805,10462.0
2022-02-22 14:00:00,123.02,123.62,122.66,123.38,12710.0,107.6442,108.1693,107.3292,107.9593,12710.0
2022-02-22 14:30:00,123.44,124.64,123.0,124.24,9384.0,108.0118,109.0618,107.6267,108.7118,9384.0
2022-02-22 15:00:00,124.27,124.71,123.59,123.88,19194.0,108.738,109.123,108.143,108.3968,19194.0
2022-02-22 15:30:00,123.83,123.92,121.93,122.24,85325.0,108.353,108.4318,106.6905,106.9617,85325.0
2022-02-23 09:30:00,123.17,123.17,120.99,121.3,31840.0,107.7755,107.7755,105.868,106.1392,31840.0
2022-02-23 10:00:00,121.38,121.38,119.75,119.9,37424.0,106.2092,106.2092,104.783,104.9142,37424.0
2022-02-23 10:30:00,120.09,120.65,119.76,119.96,26617.0,105.0805,105.5705,104.7917,104.9667,26617.0
2022-02-23 11:00:00,119.91,119.92,119.07,119.23,14656.0,104.923,104.9317,104.1879,104.3279,14656.0
2022-02-23 11:30:00,119.11,120.48,119.11,120.35,22111.0,104.2229,105.4217,104.2229,105.308,22111.0
2022-02-23 12:00:00,120.5,121.29,120.4,121.21,13194.0,105.4392,106.1305,105.3517,106.0605,13194.0
2022-02-23 12:30:00,121.17,121.19,120.09,120.09,11839.0,106.0255,106.043,105.0805,105.0805,11839.0
2022-02-23 13:00:00,120.36,120.37,119.24,119.24,10193.0,105.3167,105.3255,104.3367,104.3367,10193.0
2022-02-23 13:30:00,119.3,119.94,119.01,119.08,19872.0,104.3892,104.9492,104.1354,104.1967,19872.0
2022-02-23 14:00:00,119.08,119.18,118.07,118.25,25059.0,104.1967,104.2842,103.3129,103.4704,25059.0
2022-02-23 14:30:00,118.25,118.36,117.47,117.73,24904.0,103.4704,103.5667,102.7879,103.0154,24904.0
2022-02-23 15:00:00,117.74,118.22,117.42,118.17,27160.0,103.0242,103.4442,102.7442,103.4004,27160.0
2022-02-23 15:30:00,118.09,118.1,116.85,117.33,70399.0,103.3304,103.3392,102.2454,102.6654,70399.0
2022-02-24 09:30:00,113.82,114.73,112.56,114.73,69313.0,99.5941,100.3904,98.4916,100.3904,69313.0
2022-02-24 10:00:00,115.05,115.62,113.71,114.15,71863.0,100.6704,101.1691,99.4979,99.8829,71863.0
2022-02-24 10:30:00,114.15,115.57,114.0,115.3,35302.0,99.8829,101.1254,99.7516,100.8891,35302.0
2022-02-24 11:00:00,115.26,116.43,114.82,114.94,33912.0,100.8541,101.8779,100.4691,100.5741,33912.0
2022-02-24 11:30:00,114.72,114.89,114.08,114.82,32881.0,100.3816,100.5304,99.8216,100.4691,32881.0
2022-02-24 12:00:00,114.81,115.16,114.29,114.77,20211.0,100.4604,100.7666,100.0054,100.4254,20211.0
2022-02-24 12:30:00,114.99,115.81,114.0,114.08,49977.0,100.6179,101.3354,99.7516,99.8216,49977.0
2022-02-24 13:00:00,114.09,115.06,113.91,114.22,14678.0,99.8304,100.6791,99.6729,99.9441,14678.0
2022-02-24 13:30:00,114.26,115.67,114.26,115.18,13158.0,99.9791,101.2129,99.9791,100.7841,13158.0
2022-02-24 14:00:00,115.05,115.64,114.7,115.56,14032.0,100.6704,101.1866,100.3641,101.1166,14032.0
2022-02-24 14:30:00,115.48,116.4,115.47,116.01,21185.0,101.0466,101.8517,101.0379,101.5104,21185.0
2022-02-24 15:00:00,116.08,116.8,116.07,116.1,19382.0,101.5717,102.2017,101.5629,101.5892,19382.0
2022-02-24 15:30:00,116.19,118.55,116.06,118.16,153337.0,101.6679,103.7329,101.5541,103.3917,153337.0
2022-02-25 09:30:00,118.28,120.03,117.54,118.12,46400.0,103.4967,105.028,102.8492,103.3567,46400.0
2022-02-25 10:00:00,117.91,118.36,117.34,118.09,32746.0,103.1729,103.5667,102.6742,103.3304,32746.0
2022-02-25 10:30:00,118.1,118.93,117.69,117.72,39093.0,103.3392,104.0654,102.9804,103.0067,39093.0
2022-02-25 11:00:00,117.78,118.09,117.14,117.42,29644.0,103.0592,103.3304,102.4992,102.7442,29644.0
2022-02-25 11:30:00,117.48,118.72,117.48,118.48,16502.0,102.7967,103.8817,102.7967,103.6717,16502.0
2022-02-25 12:00:00,118.63,118.63,117.58,117.78,32771.0,103.8029,103.8029,102.8842,103.0592,32771.0
2022-02-25 12:30:00,117.83,118.59,117.83,118.11,23720.0,103.1029,103.7679,103.1029,103.3479,23720.0
2022-02-25 13:00:00,118.2,118.45,117.89,118.3,23245.0,103.4267,103.6454,103.1554,103.5142,23245.0
2022-02-25 13:30:00,118.19,118.46,117.9,117.9,25087.0,103.4179,103.6542,103.1642,103.1642,25087.0
2022-02-25 14:00:00,117.85,117.96,117.08,117.76,36827.0,103.1204,103.2167,102.4467,103.0417,36827.0
2022-02-25 14:30:00,117.67,117.76,116.93,117.36,18686.0,102.9629,103.0417,102.3154,102.6917,18686.0
2022-02-25 15:00:00,117.24,117.84,117.05,117.61,26856.0,102.5867,103.1117,102.4204,102.9104,26856.0
2022-02-25 15:30:00,117.68,118.43,117.34,118.39,115075.0,102.9717,103.6279,102.6742,103.5929,115075.0
2022-02-28 09:30:00,116.61,118.59,116.61,118.59,19742.0,102.0354,103.7679,102.0354,103.7679,19742.0
2022-02-28 10:00:00,118.57,119.73,118.03,119.52,13406.0,103.7504,104.7655,103.2779,104.5817,13406.0
2022-02-28 10:30:00,119.27,120.43,119.05,120.43,22314.0,104.3629,105.378,104.1704,105.378,22314.0
2022-02-28 11:00:00,120.44,120.8,120.13,120.58,26295.0,105.3867,105.7017,105.1155,105.5092,26295.0
2022-02-28 11:30:00,120.58,120.79,120.2,120.48,12047.0,105.5092,105.693,105.1767,105.4217,12047.0
2022-02-28 12:00:00,120.68,120.75,118.46,118.8,24659.0,105.5967,105.658,103.6542,103.9517,24659.0
2022-02-28 12:30:00,118.8,119.21,118.46,119.16,11297.0,103.9517,104.3104,103.6542,104.2667,11297.0
2022-02-28 13:00:00,119.35,119.82,119.21,119.72,24888.0,104.4329,104.8442,104.3104,104.7567,24888.0
2022-02-28 13:30:00,119.58,119.89,119.29,119.88,6195.0,104.6342,104.9055,104.3804,104.8967,6195.0
2022-02-28 14:00:00,119.88,119.92,119.08,119.74,24954.0,104.8967,104.9317,104.1967,104.7742,24954.0
2022-02-28 14:30:00,119.62,120.23,119.34,119.95,17823.0,104.6692,105.203,104.4242,104.958,17823.0
2022-02-28 15:00:00,119.93,120.13,119.41,119.93,18839.0,104.9405,105.1155,104.4854,104.9405,18839.0
2022-02-28 15:30:00,119.91,120.3,119.08,120.15,118675.0,104.923,105.2642,104.1967,105.133,118675.0
2022-03-01 09:30:00,120.38,122.78,120.38,122.4,73607.0,105.3342,107.4342,105.3342,107.1017,73607.0
2022-03-01 10:00:00,122.37,123.5,121.81,123.03,85703.0,107.0755,108.0643,106.5855,107.653,85703.0
2022-03-01 10:30:00,122.92,122.92,120.33,120.41,40233.0,107.5567,107.5567,105.2905,105.3605,40233.0
2022-03-01 11:00:00,120.2,121.52,120.2,121.13,35246.0,105.1767,106.3317,105.1767,105.9905,35246.0
2022-03-01 11:30:00,121.14,121.27,118.81,119.04,46767.0,105.9992,106.113,103.9604,104.1617,46767.0
2022-03-01 12:00:00,118.73,118.87,117.92,118.51,24059.0,103.8904,104.0129,103.1817,103.6979,24059.0
2022-03-01 12:30:00,118.4,119.57,118.33,119.5,44411.0,103.6017,104.6254,103.5404,104.5642,44411.0
2022-03-01 13:00:00,119.45,119.52,118.59,119.26,28977.0,104.5204,104.5817,103.7679,104.3542,28977.0
2022-03-01 13:30:00,119.26,119.64,118.82,119.21,49395.0,104.3542,104.6867,103.9692,104.3104,49395.0
2022-03-01 14:00:00,119.31,120.78,119.05,120.67,14134.0,104.3979,105.6842,104.1704,105.588,14134.0
2022-03-01 14:30:00,120.7,121.1,120.4,120.4,12303.0,105.6142,105.9642,105.3517,105.3517,12303.0
2022-03-01 15:00:00,120.39,121.47,120.35,120.36,19173.0,105.343,106.288,105.308,105.3167,19173.0
2022-03-01 15:30:00,120.32,120.72,119.51,120.4,110289.0,105.2817,105.6317,104.5729,105.3517,110289.0
2022-03-02 09:30:00,122.0,125.36,121.62,125.36,41650.0,106.7517,109.6918,106.4192,109.6918,41650.0
2022-03-02 10:00:00,125.31,126.41,124.49,126.13,90429.0,109.648,110.6105,108.9305,110.3655,90429.0
2022-03-02 10:30:00,126.14,127.09,125.91,127.09,53854.0,110.3743,111.2056,110.173,111.2056,53854.0
2022-03-02 11:00:00,127.15,127.88,126.95,127.75,32817.0,111.2581,111.8968,111.0831,111.7831,32817.0
2022-03-02 11:30:00,127.75,128.51,127.64,128.49,38159.0,111.7831,112.4481,111.6868,112.4306,38159.0
2022-03-02 12:00:00,128.49,128.77,128.15,128.77,22645.0,112.4306,112.6756,112.1331,112.6756,22645.0
2022-03-02 12:30:00,128.78,129.21,128.49,128.82,27787.0,112.6843,113.0606,112.4306,112.7193,27787.0
2022-03-02 13:00:00,128.89,129.69,128.89,129.66,46325.0,112.7806,113.4806,112.7806,113.4543,46325.0
2022-03-02 13:30:00,129.69,130.7,129.67,129.98,58289.0,113.4806,114.3644,113.4631,113.7343,58289.0
2022-03-02 14:00:00,129.89,130.12,129.05,129.19,25965.0,113.6556,113.8568,112.9206,113.0431,25965.0
2022-03-02 14:30:00,129.29,129.87,128.47,128.76,31376.0,113.1306,113.6381,112.4131,112.6668,31376.0
2022-03-02 15:00:00,128.79,129.67,128.74,129.18,41367.0,112.6931,113.4631,112.6493,113.0343,41367.0
2022-03-02 15:30:00,129.2,129.33,128.36,128.63,132632.0,113.0518,113.1656,112.3168,112.5531,132632.0
2022-03-03 09:30:00,129.21,130.81,128.51,129.7,22829.0,113.0606,114.4606,112.4481,113.4893,22829.0
2022-03-03 10:00:00,129.65,129.8,128.72,129.13,27061.0,113.4456,113.5768,112.6318,112.9906,27061.0
2022-03-03 10:30:00,129.26,129.48,128.43,128.44,23557.0,113.1043,113.2968,112.3781,112.3868,23557.0
2022-03-03 11:00:00,128.35,129.25,128.2,129.25,29448.0,112.3081,113.0956,112.1768,113.0956,29448.0
2022-03-03 11:30:00,129.12,130.24,129.08,130.14,23048.0,112.9818,113.9619,112.9468,113.8743,23048.0
2022-03-03 12:00:00,130.15,130.68,130.01,130.01,36274.0,113.8831,114.3469,113.7606,113.7606,36274.0
2022-03-03 12:30:00,130.19,131.36,130.09,130.98,23076.0,113.9181,114.9419,113.8306,114.6094,23076.0
2022-03-03 13:00:00,130.87,131.07,130.53,130.96,17143.0,114.5131,114.6881,114.2156,114.5919,17143.0
2022-03-03 13:30:00,130.81,131.25,130.53,130.98,18876.0,114.4606,114.8456,114.2156,114.6094,18876.0
2022-03-03 14:00:00,131.0,131.16,130.54,131.05,16568.0,114.6269,114.7669,114.2244,114.6706,16568.0
2022-03-03 14:30:00,131.03,131.05,129.96,129.96,14123.0,114.6531,114.6706,113.7168,113.7168,14123.0
2022-03-03 15:00:00,129.93,130.98,129.58,130.97,28393.0,113.6906,114.6094,113.3843,114.6006,28393.0
2022-03-03 15:30:00,130.94,131.4,130.51,131.21,120893.0,114.5744,114.9769,114.1981,114.8106,120893.0
2022-03-04 09:30:00,129.63,131.97,129.63,131.39,62555.0,113.4281,115.4756,113.4281,114.9681,62555.0
2022-03-04 10:00:00,131.25,131.41,127.75,129.32,43960.0,114.8456,114.9856,111.7831,113.1568,43960.0
2022-03-04 10:30:00,129.36,129.86,128.4,128.72,90315.0,113.1918,113.6293,112.3518,112.6318,90315.0
2022-03-04 11:00:00,128.69,129.38,128.13,129.03,101833.0,112.6056,113.2093,112.1156,112.9031,101833.0
2022-03-04 11:30:00,128.99,129.54,127.93,128.59,23426.0,112.8681,113.3493,111.9406,112.5181,23426.0
2022-03-04 12:00:00,128.54,129.9,128.43,129.61,18914.0,112.4743,113.6643,112.3781,113.4106,18914.0
2022-03-04 12:30:00,129.39,130.37,129.39,130.37,11407.0,113.2181,114.0756,113.2181,114.0756,11407.0
2022-03-04 13:00:00,130.55,130.77,129.78,130.0,14735.0,114.2331,114.4256,113.5593,113.7518,14735.0
2022-03-04 13:30:00,129.94,130.49,129.59,129.9,21491.0,113.6993,114.1806,113.3931,113.6643,21491.0
2022-03-04 14:00:00,130.02,130.51,129.42,130.26,14892.0,113.7693,114.1981,113.2443,113.9794,14892.0
2022-03-04 14:30:00,130.35,130.58,129.4,129.41,19969.0,114.0581,114.2594,113.2268,113.2356,19969.0
2022-03-04 15:00:00,129.55,130.92,129.55,130.57,30326.0,113.3581,114.5569,113.3581,114.2506,30326.0
2022-03-04 15:30:00,130.58,130.74,129.51,129.84,176555.0,114.2594,114.3994,113.3231,113.6118,176555.0
2022-03-07 09:30:00,130.95,131.25,128.04,128.22,140196.0,114.5831,114.8456,112.0368,112.1943,140196.0
2022-03-07 10:00:00,128.0,129.67,127.91,128.94,56147.0,112.0018,113.4631,111.9231,112.8243,56147.0
2022-03-07 10:30:00,128.95,129.59,128.32,128.66,58271.0,112.8331,113.3931,112.2818,112.5793,58271.0
2022-03-07 11:00:00,128.52,128.62,127.27,127.72,32261.0,112.4568,112.5443,111.3631,111.7568,32261.0
2022-03-07 11:30:00,127.69,127.69,123.88,123.92,38625.0,111.7306,111.7306,108.3968,108.4318,38625.0
2022-03-07 12:00:00,123.91,123.92,121.77,122.0,42538.0,108.423,108.4318,106.5505,106.7517,42538.0
2022-03-07 12:30:00,121.82,122.42,121.13,121.53,35400.0,106.5942,107.1192,105.9905,106.3405,35400.0
2022-03-07 13:00:00,121.61,122.09,120.57,120.6,25001.0,106.4105,106.8305,105.5005,105.5267,25001.0
2022-03-07 13:30:00,120.89,121.01,119.1,119.19,42121.0,105.7805,105.8855,104.2142,104.2929,42121.0
2022-03-07 14:00:00,119.33,120.33,119.17,119.76,50922.0,104.4154,105.2905,104.2754,104.7917,50922.0
2022-03-07 14:30:00,119.76,120.22,119.18,119.27,37283.0,104.7917,105.1942,104.2842,104.3629,37283.0
2022-03-07 15:00:00,119.27,119.41,118.16,119.03,56932.0,104.3629,104.4854,103.3917,104.1529,56932.0
2022-03-07 15:30:00,118.91,118.95,117.73,117.88,152829.0,104.0479,104.0829,103.0154,103.1467,152829.0
2022-03-08 09:30:00,119.88,121.05,118.53,121.05,31218.0,104.8967,105.9205,103.7154,105.9205,31218.0
2022-03-08 10:00:00,120.95,122.93,119.93,122.65,41992.0,105.833,107.5655,104.9405,107.3205,41992.0
2022-03-08 10:30:00,122.66,123.27,121.85,122.78,56596.0,107.3292,107.863,106.6205,107.4342,56596.0
2022-03-08 11:00:00,122.98,123.53,122.26,122.47,29552.0,107.6092,108.0905,106.9792,107.163,29552.0
2022-03-08 11:30:00,122.58,124.64,122.2,124.24,27263.0,107.2592,109.0618,106.9267,108.7118,27263.0
2022-03-08 12:00:00,124.41,126.43,124.22,125.88,23287.0,108.8605,110.628,108.6943,110.1468,23287.0
2022-03-08 12:30:00,125.83,126.27,124.31,124.99,21660.0,110.103,110.488,108.773,109.368,21660.0
2022-03-08 13:00:00,125.48,126.27,124.59,124.59,18489.0,109.7968,110.488,109.018,109.018,18489.0
2022-03-08 13:30:00,124.5,124.5,123.26,123.61,24061.0,108.9393,108.9393,107.8543,108.1605,24061.0
2022-03-08 14:00:00,123.43,123.81,122.4,123.55,27218.0,108.003,108.3355,107.1017,108.108,27218.0
2022-03-08 14:30:00,123.78,124.51,123.37,124.16,19565.0,108.3093,108.948,107.9505,108.6418,19565.0
2022-03-08 15:00:00,124.0,125.18,123.86,124.31,38545.0,108.5018,109.5343,108.3793,108.773,38545.0
2022-03-08 15:30:00,124.31,124.69,123.64,123.71,195332.0,108.773,109.1055,108.1868,108.248,195332.0
2022-03-09 09:30:00,126.3,127.35,125.26,125.72,16954.0,110.5143,111.4331,109.6043,110.0068,16954.0
2022-03-09 10:00:00,125.72,125.9,125.17,125.48,18502.0,110.0068,110.1643,109.5255,109.7968,18502.0
2022-03-09 10:30:00,125.48,127.04,125.39,127.04,13957.0,109.7968,111.1618,109.718,111.1618,13957.0
2022-03-09 11:00:00,127.05,127.19,125.86,126.1,17005.0,111.1706,111.2931,110.1293,110.3393,17005.0
2022-03-09 11:30:00,126.12,126.81,125.82,126.76,33930.0,110.3568,110.9606,110.0943,110.9168,33930.0
2022-03-09 12:00:00,126.75,127.74,126.4,127.61,23979.0,110.9081,111.7743,110.6018,111.6606,23979.0
2022-03-09 12:30:00,127.61,127.73,127.07,127.61,18752.0,111.6606,111.7656,111.1881,111.6606,18752.0
2022-03-09 13:00:00,127.6,128.32,127.03,128.32,22581.0,111.6518,112.2818,111.1531,112.2818,22581.0
2022-03-09 13:30:00,128.31,128.32,127.65,127.73,31081.0,112.2731,112.2818,111.6956,111.7656,31081.0
2022-03-09 14:00:00,127.8,128.26,127.69,127.85,27730.0,111.8268,112.2293,111.7306,111.8706,27730.0
2022-03-09 14:30:00,127.97,128.62,127.82,128.46,34086.0,111.9756,112.5443,111.8443,112.4043,34086.0
2022-03-09 15:00:00,128.59,129.27,128.43,128.85,37728.0,112.5181,113.1131,112.3781,112.7456,37728.0
2022-03-09 15:30:00,128.94,129.1,127.79,127.92,165037.0,112.8243,112.9643,111.8181,111.9318,165037.0
2022-03-10 09:30:00,125.88,128.52,125.01,128.52,13168.0,110.1468,112.4568,109.3855,112.4568,13168.0
2022-03-10 10:00:00,128.55,128.55,126.62,126.94,27951.0,112.4831,112.4831,110.7943,111.0743,27951.0
2022-03-10 10:30:00,126.91,128.0,126.91,127.21,45709.0,111.0481,112.0018,111.0481,111.3106,45709.0
2022-03-10 11:00:00,127.21,127.29,126.14,127.2,65184.0,111.3106,111.3806,110.3743,111.3018,65184.0
2022-03-10 11:30:00,127.27,127.96,127.19,127.96,21870.0,111.3631,111.9668,111.2931,111.9668,21870.0
2022-03-10 12:00:00,128.02,128.51,127.77,127.98,15754.0,112.0193,112.4481,111.8006,111.9843,15754.0
2022-03-10 12:30:00,127.87,127.87,126.94,127.36,44382.0,111.8881,111.8881,111.0743,111.4418,44382.0
2022-03-10 13:00:00,127.32,128.26,127.13,128.07,26722.0,111.4068,112.2293,111.2406,112.0631,26722.0
2022-03-10 13:30:00,127.97,128.6,127.72,128.3,28390.0,111.9756,112.5268,111.7568,112.2643,28390.0
2022-03-10 14:00:00,128.3,129.43,128.29,129.34,20197.0,112.2643,113.2531,112.2556,113.1743,20197.0
2022-03-10 14:30:00,129.43,129.64,128.84,129.39,27580.0,113.2531,113.4368,112.7368,113.2181,27580.0
2022-03-10 15:00:00,129.3,129.65,128.46,129.59,40727.0,113.1393,113.4456,112.4043,113.3931,40727.0
2022-03-10 15:30:00,129.69,130.26,128.82,129.58,140151.0,113.4806,113.9794,112.7193,113.3843,140151.0
2022-03-11 09:30:00,133.13,133.13,130.79,131.55,128759.0,116.4906,116.4906,114.4431,115.1081,128759.0
2022-03-11 10:00:00,131.76,131.76,129.51,130.0,37839.0,115.2919,115.2919,113.3231,113.7518,37839.0
2022-03-11 10:30:00,129.86,130.4,129.22,130.29,30397.0,113.6293,114.1019,113.0693,114.0056,30397.0
2022-03-11 11:00:00,130.22,130.56,129.28,130.26,29948.0,113.9444,114.2419,113.1218,113.9794,29948.0
2022-03-11 11:30:00,130.39,130.77,129.69,130.44,18470.0,114.0931,114.4256,113.4806,114.1369,18470.0
2022-03-11 12:00:00,130.3,130.8,129.91,130.49,23023.0,114.0144,114.4519,113.6731,114.1806,23023.0
2022-03-11 12:30:00,130.47,130.7,130.13,130.6,15831.0,114.1631,114.3644,113.8656,114.2769,15831.0
2022-03-11 13:00:00,130.6,131.38,130.59,131.25,13208.0,114.2769,114.9594,114.2681,114.8456,13208.0
2022-03-11 13:30:00,131.31,131.88,130.73,130.81,17368.0,114.8981,115.3969,114.3906,114.4606,17368.0
2022-03-11 14:00:00,130.67,131.26,130.67,131.23,20637.0,114.3381,114.8544,114.3381,114.8281,20637.0
2022-03-11 14:30:00,131.2,131.46,130.91,131.3,23884.0,114.8019,115.0294,114.5481,114.8894,23884.0
2022-03-11 15:00:00,131.13,131.23,130.78,130.78,25889.0,114.7406,114.8281,114.4344,114.4344,25889.0
2022-03-11 15:30:00,130.73,130.99,130.4,130.84,200663.0,114.3906,114.6181,114.1019,114.4869,200663.0
2022-03-14 09:30:00,131.25,132.59,129.46,131.37,32142.0,114.8456,116.0181,113.2793,114.9506,32142.0
2022-03-14 10:00:00,130.95,131.86,130.53,131.59,31776.0,114.5831,115.3794,114.2156,115.1431,31776.0
2022-03-14 10:30:00,131.45,131.86,130.98,131.63,25679.0,115.0206,115.3794,114.6094,115.1781,25679.0
2022-03-14 11:00:00,131.52,131.53,130.87,131.32,15476.0,115.0819,115.0906,114.5131,114.9069,15476.0
2022-03-14 11:30:00,131.31,131.39,129.65,130.24,19252.0,114.8981,114.9681,113.4456,113.9619,19252.0
2022-03-14 12:00:00,130.03,130.35,129.69,130.34,13328.0,113.7781,114.0581,113.4806,114.0494,13328.0
2022-03-14 12:30:00,130.39,130.83,129.96,129.96,9447.0,114.0931,114.4781,113.7168,113.7168,9447.0
2022-03-14 13:00:00,130.0,130.05,129.09,129.09,8918.0,113.7518,113.7956,112.9556,112.9556,8918.0
2022-03-14 13:30:00,128.94,129.09,128.58,128.64,16100.0,112.8243,112.9556,112.5093,112.5618,16100.0
2022-03-14 14:00:00,128.66,128.86,127.81,128.02,14751.0,112.5793,112.7543,111.8356,112.0193,14751.0
2022-03-14 14:30:00,128.12,128.28,127.73,128.02,11874.0,112.1068,112.2468,111.7656,112.0193,11874.0
2022-03-14 15:00:00,128.04,128.73,127.98,128.56,19623.0,112.0368,112.6406,111.9843,112.4918,19623.0
2022-03-14 15:30:00,128.38,128.82,128.01,128.8,68443.0,112.3343,112.7193,112.0106,112.7018,68443.0
2022-03-15 09:30:00,128.44,128.44,124.03,126.0,237615.0,112.3868,112.3868,108.528,110.2518,237615.0
2022-03-15 10:00:00,126.1,127.33,125.81,127.16,67988.0,110.3393,111.4156,110.0855,111.2668,67988.0
2022-03-15 10:30:00,127.2,127.75,126.57,126.73,21430.0,111.3018,111.7831,110.7505,110.8906,21430.0
2022-03-15 11:00:00,126.77,127.31,126.33,127.1,17315.0,110.9256,111.3981,110.5405,111.2143,17315.0
2022-03-15 11:30:00,127.03,127.12,125.89,126.3,86920.0,111.1531,111.2318,110.1555,110.5143,86920.0
2022-03-15 12:00:00,126.32,126.72,125.79,126.62,59200.0,110.5318,110.8818,110.068,110.7943,59200.0
2022-03-15 12:30:00,126.56,127.06,126.27,126.87,42166.0,110.7418,111.1793,110.488,111.0131,42166.0
2022-03-15 13:00:00,126.87,127.43,126.57,126.8,32838.0,111.0131,111.5031,110.7505,110.9518,32838.0
2022-03-15 13:30:00,126.73,126.92,125.93,126.3,30616.0,110.8906,111.0568,110.1905,110.5143,30616.0
2022-03-15 14:00:00,126.27,126.43,125.25,125.4,19376.0,110.488,110.628,109.5955,109.7268,19376.0
2022-03-15 14:30:00,125.55,126.37,125.26,126.19,30029.0,109.858,110.5755,109.6043,110.418,30029.0
2022-03-15 15:00:00,126.21,126.65,125.96,126.49,40466.0,110.4355,110.8206,110.2168,110.6805,40466.0
2022-03-15 15:30:00,126.53,127.53,126.52,126.92,147661.0,110.7155,111.5906,110.7068,111.0568,147661.0
2022-03-16 09:30:00,128.27,131.88,128.27,130.75,47712.0,112.2381,115.3969,112.2381,114.4081,47712.0
2022-03-16 10:00:00,130.88,132.79,130.29,131.57,16689.0,114.5219,116.1931,114.0056,115.1256,16689.0
2022-03-16 10:30:00,131.45,131.67,128.41,128.88,24668.0,115.0206,115.2131,112.3606,112.7718,24668.0
2022-03-16 11:00:00,128.88,128.98,128.15,128.87,18397.0,112.7718,112.8593,112.1331,112.7631,18397.0
2022-03-16 11:30:00,129.03,130.39,128.76,130.24,15990.0,112.9031,114.0931,112.6668,113.9619,15990.0
2022-03-16 12:00:00,130.42,130.89,130.24,130.89,17996.0,114.1194,114.5306,113.9619,114.5306,17996.0
2022-03-16 12:30:00,130.8,131.34,130.64,131.1,13239.0,114.4519,114.9244,114.3119,114.7144,13239.0
2022-03-16 13:00:00,131.03,131.22,130.17,131.01,53498.0,114.6531,114.8194,113.9006,114.6356,53498.0
2022-03-16 13:30:00,131.2,131.57,130.92,131.43,22986.0,114.8019,115.1256,114.5569,115.0031,22986.0
2022-03-16 14:00:00,131.26,131.59,128.88,129.02,39933.0,114.8544,115.1431,112.7718,112.8943,39933.0
2022-03-16 14:30:00,128.92,130.13,128.28,129.43,26776.0,112.8068,113.8656,112.2468,113.2531,26776.0
2022-03-16 15:00:00,129.37,130.01,129.14,129.59,27374.0,113.2006,113.7606,112.9993,113.3931,27374.0
2022-03-16 15:30:00,129.67,130.53,129.23,130.35,77748.0,113.4631,114.2156,113.0781,114.0581,77748.0
2022-03-17 09:30:00,127.95,129.26,127.26,128.58,37034.0,111.9581,113.1043,111.3543,112.5093,37034.0
2022-03-17 10:00:00,129.0,129.95,128.19,129.86,15703.0,112.8768,113.7081,112.1681,113.6293,15703.0
2022-03-17 10:30:00,129.75,130.32,128.9,128.91,33320.0,113.5331,114.0319,112.7893,112.7981,33320.0
2022-03-17 11:00:00,128.86,129.44,128.65,129.08,9983.0,112.7543,113.2618,112.5706,112.9468,9983.0
2022-03-17 11:30:00,129.05,130.25,129.05,130.25,20473.0,112.9206,113.9706,112.9206,113.9706,20473.0
2022-03-17 12:00:00,130.25,131.19,130.24,130.44,21926.0,113.9706,114.7931,113.9619,114.1369,21926.0
2022-03-17 12:30:00,130.34,130.52,130.15,130.4,9004.0,114.0494,114.2069,113.8831,114.1019,9004.0
2022-03-17 13:00:00,130.28,130.5,130.06,130.44,6633.0,113.9969,114.1894,113.8043,114.1369,6633.0
2022-03-17 13:30:00,130.34,130.71,130.34,130.66,7571.0,114.0494,114.3731,114.0494,114.3294,7571.0
2022-03-17 14:00:00,130.58,131.59,130.42,130.9,22801.0,114.2594,115.1431,114.1194,114.5394,22801.0
2022-03-17 14:30:00,130.95,131.09,130.71,130.9,9845.0,114.5831,114.7056,114.3731,114.5394,9845.0
2022-03-17 15:00:00,130.95,130.95,130.09,130.32,28073.0,114.5831,114.5831,113.8306,114.0319,28073.0
2022-03-17 15:30:00,130.34,131.62,130.32,131.62,121501.0,114.0494,115.1694,114.0319,115.1694,121501.0
2022-03-18 09:30:00,130.97,131.41,129.74,130.27,73070.0,114.6006,114.9856,113.5243,113.9881,73070.0
2022-03-18 10:00:00,130.26,131.01,130.09,130.88,17651.0,113.9794,114.6356,113.8306,114.5219,17651.0
2022-03-18 10:30:00,130.81,131.07,130.21,130.55,21723.0,114.4606,114.6881,113.9356,114.2331,21723.0
2022-03-18 11:00:00,130.77,131.3,130.61,130.86,9431.0,114.4256,114.8894,114.2856,114.5044,9431.0
2022-03-18 11:30:00,130.88,131.51,130.87,131.24,13994.0,114.5219,115.0731,114.5131,114.8369,13994.0
2022-03-18 12:00:00,131.25,131.97,131.2,131.55,16427.0,114.8456,115.4756,114.8019,115.1081,16427.0
2022-03-18 12:30:00,131.61,132.26,131.44,132.11,11017.0,115.1606,115.7294,115.0119,115.5981,11017.0
2022-03-18 13:00:00,132.14,132.68,131.98,132.56,6738.0,115.6244,116.0969,115.4844,115.9919,6738.0
2022-03-18 13:30:00,132.52,132.79,132.22,132.79,9754.0,115.9569,116.1931,115.6944,116.1931,9754.0
2022-03-18 14:00:00,132.91,133.02,132.46,133.01,13429.0,116.2981,116.3944,115.9044,116.3856,13429.0
2022-03-18 14:30:00,132.82,133.15,132.68,132.69,6129.0,116.2194,116.5081,116.0969,116.1056,6129.0
2022-03-18 15:00:00,132.8,133.53,132.78,133.33,19803.0,116.2019,116.8406,116.1844,116.6656,19803.0
2022-03-18 15:30:00,133.33,133.68,132.03,132.46,113759.0,116.6656,116.9719,115.5281,115.9044,113759.0
2022-03-21 09:30:00,133.25,135.69,132.68,135.55,56103.0,116.5956,118.7307,116.0969,118.6082,56103.0
2022-03-21 10:00:00,135.53,137.0,135.32,136.05,68272.0,118.5907,119.8769,118.4069,119.0457,68272.0
2022-03-21 10:30:00,136.19,138.13,136.11,137.58,46992.0,119.1682,120.8657,119.0982,120.3845,46992.0
2022-03-21 11:00:00,137.58,137.99,137.43,137.81,64852.0,120.3845,120.7432,120.2532,120.5857,64852.0
2022-03-21 11:30:00,137.81,138.78,137.77,138.65,40621.0,120.5857,121.4345,120.5507,121.3207,40621.0
2022-03-21 12:00:00,138.66,138.97,137.74,138.23,68223.0,121.3295,121.6007,120.5245,120.9532,68223.0
2022-03-21 12:30:00,138.3,138.3,136.73,136.97,33106.0,121.0145,121.0145,119.6407,119.8507,33106.0
2022-03-21 13:00:00,137.07,137.07,135.87,136.57,22998.0,119.9382,119.9382,118.8882,119.5007,22998.0
2022-03-21 13:30:00,136.5,137.04,136.41,136.9,20165.0,119.4394,119.9119,119.3607,119.7894,20165.0
2022-03-21 14:00:00,136.98,137.86,136.62,137.42,42010.0,119.8594,120.6295,119.5444,120.2445,42010.0
2022-03-21 14:30:00,137.42,137.52,136.4,136.41,23060.0,120.2445,120.332,119.3519,119.3607,23060.0
2022-03-21 15:00:00,136.33,136.87,136.23,136.78,36448.0,119.2907,119.7632,119.2032,119.6844,36448.0
2022-03-21 15:30:00,136.69,137.26,135.89,136.88,132902.0,119.6057,120.1045,118.9057,119.7719,132902.0
2022-03-22 09:30:00,137.59,141.65,137.5,141.61,86815.0,120.3932,123.9458,120.3145,123.9108,86815.0
2022-03-22 10:00:00,141.61,142.25,140.8,142.09,58689.0,123.9108,124.4708,123.202,124.3308,58689.0
2022-03-22 10:30:00,142.0,142.2,140.5,141.09,54391.0,124.252,124.427,122.9395,123.4558,54391.0
2022-03-22 11:00:00,141.09,141.1,139.43,139.82,27691.0,123.4558,123.4645,122.0032,122.3445,27691.0
2022-03-22 11:30:00,139.89,140.01,138.25,138.45,57938.0,122.4057,122.5107,120.9707,121.1457,57938.0
2022-03-22 12:00:00,138.45,139.05,138.06,138.51,26106.0,121.1457,121.6707,120.8045,121.1982,26106.0
2022-03-22 12:30:00,138.43,138.82,138.25,138.82,17693.0,121.1282,121.4695,120.9707,121.4695,17693.0
2022-03-22 13:00:00,138.77,139.6,138.69,139.52,22670.0,121.4257,122.152,121.3557,122.082,22670.0
2022-03-22 13:30:00,139.52,139.68,139.18,139.51,41813.0,122.082,122.222,121.7845,122.0732,41813.0
2022-03-22 14:00:00,139.55,139.88,139.16,139.24,19941.0,122.1082,122.397,121.767,121.837,19941.0
2022-03-22 14:30:00,139.3,139.31,138.61,138.61,17928.0,121.8895,121.8982,121.2857,121.2857,17928.0
2022-03-22 15:00:00,138.57,138.68,138.08,138.28,19157.0,121.2507,121.347,120.822,120.997,19157.0
2022-03-22 15:30:00,138.32,138.83,137.88,137.92,96673.0,121.032,121.4782,120.647,120.682,96673.0
2022-03-23 09:30:00,137.53,139.24,137.53,139.21,61388.0,120.3407,121.837,120.3407,121.8107,61388.0
2022-03-23 10:00:00,139.06,140.06,138.9,138.93,23447.0,121.6795,122.5545,121.5395,121.5657,23447.0
2022-03-23 10:30:00,139.19,140.52,139.1,140.41,31281.0,121.7932,122.957,121.7145,122.8607,31281.0
2022-03-23 11:00:00,140.3,142.0,140.3,141.99,86652.0,122.7645,124.252,122.7645,124.2433,86652.0
2022-03-23 11:30:00,141.84,142.11,141.1,141.63,47654.0,124.112,124.3483,123.4645,123.9283,47654.0
2022-03-23 12:00:00,141.66,142.39,141.55,142.24,26179.0,123.9545,124.5933,123.8583,124.462,26179.0
2022-03-23 12:30:00,142.19,142.35,141.46,141.75,33926.0,124.4183,124.5583,123.7795,124.0333,33926.0
2022-03-23 13:00:00,141.77,142.22,141.02,141.05,28264.0,124.0508,124.4445,123.3945,123.4208,28264.0
2022-03-23 13:30:00,141.02,141.54,140.98,141.31,18142.0,123.3945,123.8495,123.3595,123.6483,18142.0
2022-03-23 14:00:00,141.46,142.49,141.46,142.39,43886.0,123.7795,124.6808,123.7795,124.5933,43886.0
2022-03-23 14:30:00,142.45,142.48,141.86,142.07,25234.0,124.6458,124.672,124.1295,124.3133,25234.0
2022-03-23 15:00:00,142.07,142.23,141.63,141.91,18601.0,124.3133,124.4533,123.9283,124.1733,18601.0
2022-03-23 15:30:00,141.82,142.03,141.06,141.11,145350.0,124.0945,124.2783,123.4295,123.4733,145350.0
2022-03-24 09:30:00,140.65,143.48,139.11,143.15,107181.0,123.0707,125.547,121.7232,125.2583,107181.0
2022-03-24 10:00:00,143.24,144.12,142.26,142.84,89176.0,125.337,126.107,124.4795,124.987,89176.0
2022-03-24 10:30:00,142.87,143.83,142.56,143.47,68080.0,125.0133,125.8533,124.742,125.5383,68080.0
2022-03-24 11:00:00,143.46,143.96,142.78,143.51,59899.0,125.5295,125.967,124.9345,125.5733,59899.0
2022-03-24 11:30:00,143.5,144.35,143.45,144.17,36082.0,125.5645,126.3083,125.5208,126.1508,36082.0
2022-03-24 12:00:00,144.09,144.09,142.67,142.67,35968.0,126.0808,126.0808,124.8383,124.8383,35968.0
2022-03-24 12:30:00,142.78,143.04,142.35,142.37,18280.0,124.9345,125.162,124.5583,124.5758,18280.0
2022-03-24 13:00:00,142.34,142.89,142.07,142.89,12921.0,124.5495,125.0308,124.3133,125.0308,12921.0
2022-03-24 13:30:00,142.9,143.67,142.86,143.41,29407.0,125.0395,125.7133,125.0045,125.4858,29407.0
2022-03-24 14:00:00,143.44,143.65,142.65,142.75,21340.0,125.512,125.6958,124.8208,124.9083,21340.0
2022-03-24 14:30:00,142.72,143.2,142.67,142.71,20496.0,124.882,125.302,124.8383,124.8733,20496.0
2022-03-24 15:00:00,142.68,143.09,142.62,142.75,40815.0,124.847,125.2058,124.7945,124.9083,40815.0
2022-03-24 15:30:00,142.94,143.7,142.59,143.04,107782.0,125.0745,125.7395,124.7683,125.162,107782.0
2022-03-25 09:30:00,144.69,146.89,143.65,145.4,281211.0,126.6058,128.5308,125.6958,127.2271,281211.0
2022-03-25 10:00:00,145.49,145.81,144.26,145.18,101877.0,127.3058,127.5858,126.2296,127.0346,101877.0
2022-03-25 10:30:00,145.26,145.84,144.49,145.44,77050.0,127.1046,127.6121,126.4308,127.2621,77050.0
2022-03-25 11:00:00,145.44,145.61,144.1,144.37,101679.0,127.2621,127.4108,126.0895,126.3258,101679.0
2022-03-25 11:30:00,144.46,144.77,144.04,144.23,47088.0,126.4046,126.6758,126.037,126.2033,47088.0
2022-03-25 12:00:00,144.22,145.07,144.1,144.99,35126.0,126.1946,126.9383,126.0895,126.8683,35126.0
2022-03-25 12:30:00,145.07,145.28,144.43,144.61,19895.0,126.9383,127.1221,126.3783,126.5358,19895.0
2022-03-25 13:00:00,144.58,145.8,144.56,145.67,28693.0,126.5096,127.5771,126.4921,127.4633,28693.0
2022-03-25 13:30:00,145.67,146.7,145.66,146.33,44378.0,127.4633,128.3646,127.4546,128.0408,44378.0
2022-03-25 14:00:00,146.4,147.8,146.37,147.59,39753.0,128.1021,129.3271,128.0758,129.1433,39753.0
2022-03-25 14:30:00,147.61,147.9,146.84,147.24,43369.0,129.1608,129.4146,128.4871,128.8371,43369.0
2022-03-25 15:00:00,147.24,147.45,146.03,146.22,44103.0,128.8371,129.0208,127.7783,127.9446,44103.0
2022-03-25 15:30:00,146.21,148.11,146.2,147.99,180092.0,127.9358,129.5984,127.9271,129.4934,180092.0
2022-03-28 09:30:00,148.0,150.28,148.0,148.74,185895.0,129.5021,131.4971,129.5021,130.1496,185895.0
2022-03-28 10:00:00,148.58,148.91,145.18,147.72,100791.0,130.0096,130.2984,127.0346,129.2571,100791.0
2022-03-28 10:30:00,147.81,148.3,147.01,147.53,59248.0,129.3359,129.7646,128.6358,129.0908,59248.0
2022-03-28 11:00:00,147.44,148.1,146.77,147.3,54020.0,129.0121,129.5896,128.4258,128.8896,54020.0
2022-03-28 11:30:00,147.2,147.66,146.53,146.79,57873.0,128.8021,129.2046,128.2158,128.4433,57873.0
2022-03-28 12:00:00,146.67,148.29,146.64,148.15,58256.0,128.3383,129.7559,128.3121,129.6334,58256.0
2022-03-28 12:30:00,148.09,148.8,147.75,148.66,29078.0,129.5809,130.2021,129.2834,130.0796,29078.0
2022-03-28 13:00:00,148.72,148.81,147.75,147.75,34672.0,130.1321,130.2109,129.2834,129.2834,34672.0
2022-03-28 13:30:00,147.84,148.11,147.54,147.64,25930.0,129.3621,129.5984,129.0996,129.1871,25930.0
2022-03-28 14:00:00,147.68,147.91,147.57,147.87,30878.0,129.2221,129.4234,129.1258,129.3884,30878.0
2022-03-28 14:30:00,147.84,148.74,147.7,148.74,38179.0,129.3621,130.1496,129.2396,130.1496,38179.0
2022-03-28 15:00:00,148.77,148.78,148.12,148.25,119289.0,130.1759,130.1846,129.6071,129.7209,119289.0
2022-03-28 15:30:00,148.2,148.87,147.5,148.64,167216.0,129.6771,130.2634,129.0646,130.0621,167216.0
2022-03-29 09:30:00,147.0,148.18,142.11,142.51,496580.0,128.6271,129.6596,124.3483,124.6983,496580.0
2022-03-29 10:00:00,142.32,143.66,141.8,143.11,88111.0,124.532,125.7045,124.077,125.2233,88111.0
2022-03-29 10:30:00,143.07,143.77,142.34,142.83,106685.0,125.1883,125.8008,124.5495,124.9783,106685.0
2022-03-29 11:00:00,142.65,143.29,142.23,142.28,57834.0,124.8208,125.3808,124.4533,124.497,57834.0
2022-03-29 11:30:00,142.35,142.72,142.05,142.05,46824.0,124.5583,124.882,124.2958,124.2958,46824.0
2022-03-29 12:00:00,142.11,142.38,141.44,141.59,24021.0,124.3483,124.5845,123.762,123.8933,24021.0
2022-03-29 12:30:00,141.55,142.52,141.02,142.37,31789.0,123.8583,124.707,123.3945,124.5758,31789.0
2022-03-29 13:00:00,142.26,142.39,141.44,141.68,35703.0,124.4795,124.5933,123.762,123.972,35703.0
2022-03-29 13:30:00,141.69,142.93,141.69,142.9,21434.0,123.9808,125.0658,123.9808,125.0395,21434.0
2022-03-29 14:00:00,142.92,143.26,142.58,143.09,29301.0,125.057,125.3545,124.7595,125.2058,29301.0
2022-03-29 14:30:00,143.08,143.21,141.95,142.61,56194.0,125.197,125.3108,124.2083,124.7858,56194.0
2022-03-29 15:00:00,142.51,143.26,142.43,143.24,26260.0,124.6983,125.3545,124.6283,125.337,26260.0
2022-03-29 15:30:00,143.29,143.31,142.1,142.28,137354.0,125.3808,125.3983,124.3395,124.497,137354.0
2022-03-30 09:30:00,143.55,146.71,143.01,145.48,81153.0,125.6083,128.3733,125.1358,127.2971,81153.0
2022-03-30 10:00:00,145.61,146.14,145.18,145.22,28250.0,127.4108,127.8746,127.0346,127.0696,28250.0
2022-03-30 10:30:00,145.18,146.99,145.1,146.6,73396.0,127.0346,128.6183,126.9646,128.2771,73396.0
2022-03-30 11:00:00,146.47,146.97,145.26,145.8,60914.0,128.1633,128.6008,127.1046,127.5771,60914.0
2022-03-30 11:30:00,145.61,146.12,145.42,146.12,87463.0,127.4108,127.8571,127.2446,127.8571,87463.0
2022-03-30 12:00:00,146.06,146.91,146.04,146.84,12650.0,127.8046,128.5483,127.7871,128.4871,12650.0
2022-03-30 12:30:00,146.8,146.96,146.05,146.13,19436.0,128.4521,128.5921,127.7958,127.8658,19436.0
2022-03-30 13:00:00,146.12,146.29,145.45,145.5,26710.0,127.8571,128.0058,127.2708,127.3146,26710.0
2022-03-30 13:30:00,145.42,146.11,145.3,145.73,14101.0,127.2446,127.8483,127.1396,127.5158,14101.0
2022-03-30 14:00:00,145.71,145.84,145.25,145.58,11114.0,127.4983,127.6121,127.0958,127.3846,11114.0
2022-03-30 14:30:00,145.5,145.67,144.98,145.0,13852.0,127.3146,127.4633,126.8596,126.8771,13852.0
2022-03-30 15:00:00,144.99,145.15,144.53,144.63,25618.0,126.8683,127.0083,126.4658,126.5533,25618.0
2022-03-30 15:30:00,144.6,145.25,144.32,145.15,154183.0,126.5271,127.0958,126.2821,127.0083,154183.0
2022-03-31 09:30:00,144.05,149.0,144.05,148.18,144685.0,126.0458,130.3771,126.0458,129.6596,144685.0
2022-03-31 10:00:00,147.94,148.98,147.34,148.75,80658.0,129.4496,130.3596,128.9246,130.1584,80658.0
2022-03-31 10:30:00,148.93,148.93,147.21,148.56,41878.0,130.3159,130.3159,128.8108,129.9921,41878.0
2022-03-31 11:00:00,148.65,148.95,148.08,148.53,68243.0,130.0709,130.3334,129.5721,129.9659,68243.0
2022-03-31 11:30:00,148.49,148.89,148.07,148.31,24053.0,129.9309,130.2809,129.5634,129.7734,24053.0
2022-03-31 12:00:00,148.4,149.9,148.36,148.68,60671.0,129.8521,131.1646,129.8171,130.0971,60671.0
2022-03-31 12:30:00,148.67,148.88,147.88,147.97,49197.0,130.0884,130.2721,129.3971,129.4759,49197.0
2022-03-31 13:00:00,147.78,148.05,147.31,147.91,34819.0,129.3096,129.5459,128.8983,129.4234,34819.0
2022-03-31 13:30:00,147.82,148.22,147.26,147.28,34535.0,129.3446,129.6946,128.8546,128.8721,34535.0
2022-03-31 14:00:00,147.19,147.89,147.15,147.54,35041.0,128.7933,129.4059,128.7583,129.0996,35041.0
2022-03-31 14:30:00,147.46,147.51,146.93,147.09,15611.0,129.0296,129.0733,128.5658,128.7058,15611.0
2022-03-31 15:00:00,147.12,147.2,146.78,146.93,35066.0,128.7321,128.8021,128.4346,128.5658,35066.0
2022-03-31 15:30:00,146.97,147.08,146.0,146.02,126368.0,128.6008,128.6971,127.7521,127.7696,126368.0
2022-04-01 09:30:00,146.93,147.86,146.52,147.0,64991.0,128.5658,129.3796,128.2071,128.6271,64991.0
2022-04-01 10:00:00,147.1,147.19,145.77,146.16,38509.0,128.7146,128.7933,127.5508,127.8921,38509.0
2022-04-01 10:30:00,146.13,146.4,145.18,145.36,46899.0,127.8658,128.1021,127.0346,127.1921,46899.0
2022-04-01 11:00:00,145.42,146.34,145.3,145.68,27887.0,127.2446,128.0496,127.1396,127.4721,27887.0
2022-04-01 11:30:00,145.68,145.77,145.13,145.13,22300.0,127.4721,127.5508,126.9908,126.9908,22300.0
2022-04-01 12:00:00,145.14,145.14,144.3,144.46,23019.0,126.9996,126.9996,126.2646,126.4046,23019.0
2022-04-01 12:30:00,144.46,144.53,143.88,144.09,19422.0,126.4046,126.4658,125.897,126.0808,19422.0
2022-04-01 13:00:00,144.17,144.24,143.16,143.54,22088.0,126.1508,126.2121,125.267,125.5995,22088.0
2022-04-01 13:30:00,143.62,144.25,143.51,143.75,22513.0,125.6695,126.2208,125.5733,125.7833,22513.0
2022-04-01 14:00:00,143.78,144.83,143.6,144.73,24323.0,125.8095,126.7283,125.652,126.6408,24323.0
2022-04-01 14:30:00,144.82,145.08,144.64,144.74,19810.0,126.7196,126.9471,126.5621,126.6496,19810.0
2022-04-01 15:00:00,144.84,145.0,144.35,144.67,27049.0,126.7371,126.8771,126.3083,126.5883,27049.0
2022-04-01 15:30:00,144.59,144.85,144.13,144.72,84809.0,126.5183,126.7458,126.1158,126.6321,84809.0
2022-04-04 09:30:00,145.0,145.54,140.78,141.82,102242.0,126.8771,127.3496,123.1845,124.0945,102242.0
2022-04-04 10:00:00,141.82,141.83,140.62,140.98,65645.0,124.0945,124.1033,123.0445,123.3595,65645.0
2022-04-04 10:30:00,140.81,141.39,140.63,141.33,54675.0,123.2108,123.7183,123.0532,123.6658,54675.0
2022-04-04 11:00:00,141.24,141.53,140.76,141.53,48977.0,123.587,123.8408,123.167,123.8408,48977.0
2022-04-04 11:30:00,141.49,142.82,141.49,142.76,15957.0,123.8058,124.9695,123.8058,124.917,15957.0
2022-04-04 12:00:00,142.69,142.69,142.06,142.33,18582.0,124.8558,124.8558,124.3045,124.5408,18582.0
2022-04-04 12:30:00,142.33,142.48,141.86,142.04,13359.0,124.5408,124.672,124.1295,124.287,13359.0
2022-04-04 13:00:00,141.99,142.61,141.72,142.42,10616.0,124.2433,124.7858,124.007,124.6195,10616.0
2022-04-04 13:30:00,142.38,142.69,142.16,142.48,23081.0,124.5845,124.8558,124.392,124.672,23081.0
2022-04-04 14:00:00,142.47,142.7,142.25,142.62,10808.0,124.6633,124.8645,124.4708,124.7945,10808.0
2022-04-04 14:30:00,142.56,142.79,142.15,142.74,17215.0,124.742,124.9433,124.3833,124.8995,17215.0
2022-04-04 15:00:00,142.74,143.26,142.7,142.89,30074.0,124.8995,125.3545,124.8645,125.0308,30074.0
2022-04-04 15:30:00,142.9,143.35,142.64,143.02,77363.0,125.0395,125.4333,124.812,125.1445,77363.0
2022-04-05 09:30:00,143.61,144.59,141.71,141.71,37538.0,125.6608,126.5183,123.9983,123.9983,37538.0
2022-04-05 10:00:00,141.65,142.57,140.48,141.23,38936.0,123.9458,124.7508,122.922,123.5783,38936.0
2022-04-05 10:30:00,141.22,141.26,140.31,141.09,21084.0,123.5695,123.6045,122.7732,123.4558,21084.0
2022-04-05 11:00:00,141.04,141.41,140.35,140.75,17980.0,123.412,123.7358,122.8082,123.1583,17980.0
2022-04-05 11:30:00,140.47,140.8,140.18,140.45,11727.0,122.9132,123.202,122.6595,122.8957,11727.0
2022-04-05 12:00:00,140.44,140.58,139.49,139.8,22227.0,122.887,123.0095,122.0557,122.327,22227.0
2022-04-05 12:30:00,139.95,140.18,139.72,140.15,10566.0,122.4582,122.6595,122.257,122.6332,10566.0
2022-04-05 13:00:00,140.29,140.87,140.15,140.63,9926.0,122.7557,123.2633,122.6332,123.0532,9926.0
2022-04-05 13:30:00,140.61,140.79,139.91,139.91,10236.0,123.0357,123.1933,122.4232,122.4232,10236.0
2022-04-05 14:00:00,140.0,140.5,139.94,140.12,15803.0,122.502,122.9395,122.4495,122.607,15803.0
2022-04-05 14:30:00,140.01,140.75,139.9,140.41,44188.0,122.5107,123.1583,122.4145,122.8607,44188.0
2022-04-05 15:00:00,140.5,141.09,140.05,141.05,62151.0,122.9395,123.4558,122.5457,123.4208,62151.0
2022-04-05 15:30:00,141.05,141.14,139.72,140.0,84835.0,123.4208,123.4995,122.257,122.502,84835.0
2022-04-06 09:30:00,138.95,139.3,137.31,137.38,64827.0,121.5832,121.8895,120.1482,120.2095,64827.0
2022-04-06 10:00:00,137.33,137.39,135.65,136.9,53840.0,120.1657,120.2182,118.6957,119.7894,53840.0
2022-04-06 10:30:00,136.9,137.2,135.27,135.52,52495.0,119.7894,120.052,118.3632,118.5819,52495.0
2022-04-06 11:00:00,135.49,136.57,135.47,136.19,40015.0,118.5557,119.5007,118.5382,119.1682,40015.0
2022-04-06 11:30:00,136.19,136.3,135.57,135.67,27424.0,119.1682,119.2644,118.6257,118.7132,27424.0
2022-04-06 12:00:00,135.56,136.79,135.56,136.15,22023.0,118.6169,119.6932,118.6169,119.1332,22023.0
2022-04-06 12:30:00,136.03,136.14,135.21,135.34,19098.0,119.0282,119.1244,118.3107,118.4244,19098.0
2022-04-06 13:00:00,135.28,135.29,134.46,134.71,58152.0,118.3719,118.3807,117.6544,117.8732,58152.0
2022-04-06 13:30:00,134.66,135.47,134.56,134.86,25835.0,117.8294,118.5382,117.7419,118.0044,25835.0
2022-04-06 14:00:00,134.81,135.55,134.1,134.7,41927.0,117.9607,118.6082,117.3394,117.8644,41927.0
2022-04-06 14:30:00,134.7,135.58,134.7,135.46,38458.0,117.8644,118.6344,117.8644,118.5294,38458.0
2022-04-06 15:00:00,135.56,136.15,135.37,135.37,36507.0,118.6169,119.1332,118.4507,118.4507,36507.0
2022-04-06 15:30:00,135.35,136.16,135.09,136.13,149203.0,118.4332,119.1419,118.2057,119.1157,149203.0
2022-04-07 09:30:00,135.98,136.52,134.2,134.53,45841.0,118.9844,119.4569,117.4269,117.7157,45841.0
2022-04-07 10:00:00,134.55,134.72,131.56,132.72,98579.0,117.7332,117.8819,115.1169,116.1319,98579.0
2022-04-07 10:30:00,132.76,133.78,132.3,133.12,46936.0,116.1669,117.0594,115.7644,116.4819,46936.0
2022-04-07 11:00:00,133.22,134.6,133.12,133.69,34390.0,116.5694,117.7769,116.4819,116.9807,34390.0
2022-04-07 11:30:00,133.74,134.22,133.26,133.8,26182.0,117.0244,117.4444,116.6044,117.0769,26182.0
2022-04-07 12:00:00,133.77,134.08,133.76,133.81,29632.0,117.0507,117.3219,117.0419,117.0857,29632.0
2022-04-07 12:30:00,133.77,134.05,133.67,134.0,18662.0,117.0507,117.2957,116.9632,117.2519,18662.0
2022-04-07 13:00:00,133.94,135.07,133.69,134.5,32338.0,117.1994,118.1882,116.9807,117.6894,32338.0
2022-04-07 13:30:00,134.5,134.74,134.09,134.55,17987.0,117.6894,117.8994,117.3307,117.7332,17987.0
2022-04-07 14:00:00,134.56,134.74,134.22,134.24,11020.0,117.7419,117.8994,117.4444,117.4619,11020.0
2022-04-07 14:30:00,134.28,135.17,134.19,135.15,18572.0,117.4969,118.2757,117.4182,118.2582,18572.0
2022-04-07 15:00:00,135.06,135.37,135.0,135.24,32111.0,118.1794,118.4507,118.1269,118.3369,32111.0
2022-04-07 15:30:00,135.25,136.04,135.24,135.45,87798.0,118.3457,119.0369,118.3369,118.5207,87798.0
2022-04-08 09:30:00,135.86,136.57,135.29,136.24,67572.0,118.8794,119.5007,118.3807,119.2119,67572.0
2022-04-08 10:00:00,136.1,137.0,136.08,136.87,39963.0,119.0894,119.8769,119.0719,119.7632,39963.0
2022-04-08 10:30:00,136.97,137.99,136.97,137.81,48920.0,119.8507,120.7432,119.8507,120.5857,48920.0
2022-04-08 11:00:00,137.94,138.28,137.45,137.96,43458.0,120.6995,120.997,120.2707,120.717,43458.0
2022-04-08 11:30:00,138.01,138.01,137.03,137.27,49570.0,120.7607,120.7607,119.9032,120.1132,49570.0
2022-04-08 12:00:00,137.27,137.54,137.14,137.44,30235.0,120.1132,120.3495,119.9994,120.262,30235.0
2022-04-08 12:30:00,137.41,137.82,137.37,137.73,15489.0,120.2357,120.5945,120.2007,120.5157,15489.0
2022-04-08 13:00:00,137.66,137.75,137.22,137.36,21542.0,120.4545,120.5332,120.0695,120.192,21542.0
2022-04-08 13:30:00,137.35,137.41,137.07,137.17,14355.0,120.1832,120.2357,119.9382,120.0257,14355.0
2022-04-08 14:00:00,137.17,137.39,136.81,136.91,17131.0,120.0257,120.2182,119.7107,119.7982,17131.0
2022-04-08 14:30:00,136.8,137.06,136.59,136.87,16353.0,119.7019,119.9294,119.5182,119.7632,16353.0
2022-04-08 15:00:00,136.9,137.3,136.82,136.98,22036.0,119.7894,120.1395,119.7194,119.8594,22036.0
2022-04-08 15:30:00,136.98,136.99,135.65,136.01,186649.0,119.8594,119.8682,118.6957,119.0107,186649.0
2022-04-11 09:30:00,136.0,137.58,135.25,137.44,31468.0,119.0019,120.3845,118.3457,120.262,31468.0
2022-04-11 10:00:00,137.45,138.66,136.53,138.15,40289.0,120.2707,121.3295,119.4657,120.8832,40289.0
2022-04-11 10:30:00,138.11,138.6,137.51,137.72,36330.0,120.8482,121.277,120.3232,120.507,36330.0
2022-04-11 11:00:00,137.59,137.6,136.66,137.33,18937.0,120.3932,120.402,119.5794,120.1657,18937.0
2022-04-11 11:30:00,137.26,137.53,136.98,137.34,13794.0,120.1045,120.3407,119.8594,120.1745,13794.0
2022-04-11 12:00:00,137.42,137.95,137.33,137.33,17810.0,120.2445,120.7082,120.1657,120.1657,17810.0
2022-04-11 12:30:00,137.34,137.39,137.0,137.27,36588.0,120.1745,120.2182,119.8769,120.1132,36588.0
2022-04-11 13:00:00,137.5,137.57,137.15,137.19,23006.0,120.3145,120.3757,120.0082,120.0432,23006.0
2022-04-11 13:30:00,137.08,137.68,137.07,137.68,10557.0,119.9469,120.472,119.9382,120.472,10557.0
2022-04-11 14:00:00,137.63,138.03,137.14,137.53,14728.0,120.4282,120.7782,119.9994,120.3407,14728.0
2022-04-11 14:30:00,137.42,138.11,137.41,138.09,18910.0,120.2445,120.8482,120.2357,120.8307,18910.0
2022-04-11 15:00:00,138.11,138.7,138.02,138.66,26958.0,120.8482,121.3645,120.7695,121.3295,26958.0
2022-04-11 15:30:00,138.59,138.67,137.21,137.27,75885.0,121.2682,121.3382,120.0607,120.1132,75885.0
2022-04-12 09:30:00,137.68,140.7,137.51,140.24,35781.0,120.472,123.1145,120.3232,122.712,35781.0
2022-04-12 10:00:00,140.05,140.51,139.27,139.71,31946.0,122.5457,122.9482,121.8632,122.2482,31946.0
2022-04-12 10:30:00,139.63,140.15,138.68,138.69,55610.0,122.1782,122.6332,121.347,121.3557,55610.0
2022-04-12 11:00:00,138.67,139.11,138.54,139.07,11673.0,121.3382,121.7232,121.2245,121.6882,11673.0
2022-04-12 11:30:00,139.19,139.7,139.06,139.3,17212.0,121.7932,122.2395,121.6795,121.8895,17212.0
2022-04-12 12:00:00,139.25,139.55,138.83,138.84,20960.0,121.8457,122.1082,121.4782,121.487,20960.0
2022-04-12 12:30:00,138.75,138.99,138.26,138.28,8885.0,121.4082,121.6182,120.9795,120.997,8885.0
2022-04-12 13:00:00,138.31,138.59,137.9,138.23,10113.0,121.0232,121.2682,120.6645,120.9532,10113.0
2022-04-12 13:30:00,138.14,138.21,137.16,137.27,8124.0,120.8745,120.9357,120.0169,120.1132,8124.0
2022-04-12 14:00:00,137.17,137.79,137.0,137.15,9740.0,120.0257,120.5682,119.8769,120.0082,9740.0
2022-04-12 14:30:00,137.28,137.52,136.88,137.32,10122.0,120.122,120.332,119.7719,120.157,10122.0
2022-04-12 15:00:00,137.23,137.23,136.78,136.8,10109.0,120.0782,120.0782,119.6844,119.7019,10109.0
2022-04-12 15:30:00,136.83,138.23,136.73,137.92,67562.0,119.7282,120.9532,119.6407,120.682,67562.0
2022-04-13 09:30:00,138.63,139.49,138.21,138.7,63761.0,121.3032,122.0557,120.9357,121.3645,63761.0
2022-04-13 10:00:00,138.7,138.7,137.56,137.59,34518.0,121.3645,121.3645,120.367,120.3932,34518.0
2022-04-13 10:30:00,137.61,138.02,137.15,137.94,20917.0,120.4107,120.7695,120.0082,120.6995,20917.0
2022-04-13 11:00:00,137.84,138.24,137.73,138.06,19092.0,120.612,120.962,120.5157,120.8045,19092.0
2022-04-13 11:30:00,138.06,138.38,137.5,137.59,19485.0,120.8045,121.0845,120.3145,120.3932,19485.0
2022-04-13 12:00:00,137.65,138.11,137.62,137.85,13818.0,120.4457,120.8482,120.4195,120.6207,13818.0
2022-04-13 12:30:00,138.01,138.61,137.97,138.28,11735.0,120.7607,121.2857,120.7257,120.997,11735.0
2022-04-13 13:00:00,138.43,138.74,138.4,138.4,13439.0,121.1282,121.3995,121.102,121.102,13439.0
2022-04-13 13:30:00,138.47,138.47,138.02,138.24,11625.0,121.1632,121.1632,120.7695,120.962,11625.0
2022-04-13 14:00:00,138.29,138.29,137.95,138.14,15551.0,121.0057,121.0057,120.7082,120.8745,15551.0
2022-04-13 14:30:00,138.15,138.52,138.12,138.47,13567.0,120.8832,121.207,120.857,121.1632,13567.0
2022-04-13 15:00:00,138.33,138.82,138.16,138.62,26483.0,121.0407,121.4695,120.892,121.2945,26483.0
2022-04-13 15:30:00,138.62,138.78,138.4,138.4,87701.0,121.2945,121.4345,121.102,121.102,87701.0
2022-04-14 09:30:00,139.0,140.45,138.4,139.59,53718.0,121.627,122.8957,121.102,122.1432,53718.0
2022-04-14 10:00:00,139.62,140.0,138.85,139.8,53259.0,122.1695,122.502,121.4957,122.327,53259.0
2022-04-14 10:30:00,139.81,141.18,139.81,141.0,25312.0,122.3357,123.5345,122.3357,123.377,25312.0
2022-04-14 11:00:00,141.12,142.0,140.8,141.84,35442.0,123.482,124.252,123.202,124.112,35442.0
2022-04-14 11:30:00,141.67,141.67,140.57,140.72,13753.0,123.9633,123.9633,123.0007,123.132,13753.0
2022-04-14 12:00:00,140.83,141.54,140.83,141.54,9016.0,123.2283,123.8495,123.2283,123.8495,9016.0
2022-04-14 12:30:00,141.31,141.65,141.17,141.31,13005.0,123.6483,123.9458,123.5258,123.6483,13005.0
2022-04-14 13:00:00,141.26,141.52,140.93,141.45,10207.0,123.6045,123.832,123.3158,123.7708,10207.0
2022-04-14 13:30:00,141.71,142.38,141.66,142.31,15079.0,123.9983,124.5845,123.9545,124.5233,15079.0
2022-04-14 14:00:00,142.34,142.81,142.2,142.73,13703.0,124.5495,124.9608,124.427,124.8908,13703.0
2022-04-14 14:30:00,142.71,142.76,141.28,141.28,9167.0,124.8733,124.917,123.622,123.622,9167.0
2022-04-14 15:00:00,141.31,141.86,141.13,141.75,17290.0,123.6483,124.1295,123.4908,124.0333,17290.0
2022-04-14 15:30:00,141.71,141.86,141.31,141.46,64613.0,123.9983,124.1295,123.6483,123.7795,64613.0
2022-04-18 09:30:00,140.0,143.97,140.0,142.57,45541.0,122.502,125.9758,122.502,124.7508,45541.0
2022-04-18 10:00:00,142.59,142.59,141.48,141.88,23365.0,124.7683,124.7683,123.797,124.147,23365.0
2022-04-18 10:30:00,141.94,142.37,141.68,142.24,13278.0,124.1995,124.5758,123.972,124.462,13278.0
2022-04-18 11:00:00,142.19,142.5,141.4,141.42,51379.0,124.4183,124.6895,123.727,123.7445,51379.0
2022-04-18 11:30:00,141.53,141.79,140.74,141.07,26443.0,123.8408,124.0683,123.1495,123.4383,26443.0
2022-04-18 12:00:00,140.97,140.98,139.78,140.31,31077.0,123.3508,123.3595,122.3095,122.7732,31077.0
2022-04-18 12:30:00,140.28,141.09,140.13,140.93,15687.0,122.747,123.4558,122.6157,123.3158,15687.0
2022-04-18 13:00:00,140.87,141.36,140.83,140.89,11274.0,123.2633,123.692,123.2283,123.2808,11274.0
2022-04-18 13:30:00,140.97,142.32,140.97,142.12,21358.0,123.3508,124.532,123.3508,124.357,21358.0
2022-04-18 14:00:00,142.29,142.3,141.76,142.14,6458.0,124.5058,124.5145,124.042,124.3745,6458.0
2022-04-18 14:30:00,142.38,142.51,141.9,142.05,9685.0,124.5845,124.6983,124.1645,124.2958,9685.0
2022-04-18 15:00:00,142.05,142.25,141.65,141.65,21532.0,124.2958,124.4708,123.9458,123.9458,21532.0
2022-04-18 15:30:00,141.65,141.77,140.8,141.7,47059.0,123.9458,124.0508,123.202,123.9895,47059.0
2022-04-19 09:30:00,141.75,142.35,141.36,142.06,33074.0,124.0333,124.5583,123.692,124.3045,33074.0
2022-04-19 10:00:00,142.05,143.94,141.84,143.47,24347.0,124.2958,125.9495,124.112,125.5383,24347.0
2022-04-19 10:30:00,143.38,143.58,142.88,143.13,22076.0,125.4595,125.6345,125.022,125.2408,22076.0
2022-04-19 11:00:00,143.26,143.6,143.09,143.56,16381.0,125.3545,125.652,125.2058,125.617,16381.0
2022-04-19 11:30:00,143.56,143.56,142.94,143.27,10494.0,125.617,125.617,125.0745,125.3633,10494.0
2022-04-19 12:00:00,143.27,143.32,142.81,143.22,17043.0,125.3633,125.407,124.9608,125.3195,17043.0
2022-04-19 12:30:00,143.18,143.3,142.78,142.86,5900.0,125.2845,125.3895,124.9345,125.0045,5900.0
2022-04-19 13:00:00,142.96,143.18,142.65,142.65,7969.0,125.092,125.2845,124.8208,124.8208,7969.0
2022-04-19 13:30:00,142.73,143.07,142.69,142.93,18346.0,124.8908,125.1883,124.8558,125.0658,18346.0
2022-04-19 14:00:00,142.87,142.95,142.49,142.85,9023.0,125.0133,125.0833,124.6808,124.9958,9023.0
2022-04-19 14:30:00,142.93,142.99,141.91,141.97,33594.0,125.0658,125.1183,124.1733,124.2258,33594.0
2022-04-19 15:00:00,141.94,142.83,141.9,142.78,15248.0,124.1995,124.9783,124.1645,124.9345,15248.0
2022-04-19 15:30:00,142.78,143.29,142.66,143.29,73531.0,124.9345,125.3808,124.8295,125.3808,73531.0
2022-04-20 09:30:00,145.0,145.29,143.3,143.9,66690.0,126.8771,127.1308,125.3895,125.9145,66690.0
2022-04-20 10:00:00,144.1,145.0,143.67,144.67,32079.0,126.0895,126.8771,125.7133,126.5883,32079.0
2022-04-20 10:30:00,144.67,146.22,144.61,145.83,42556.0,126.5883,127.9446,126.5358,127.6033,42556.0
2022-04-20 11:00:00,145.88,146.03,144.91,145.5,24059.0,127.6471,127.7783,126.7983,127.3146,24059.0
2022-04-20 11:30:00,145.47,146.23,145.44,146.07,10761.0,127.2883,127.9533,127.2621,127.8133,10761.0
2022-04-20 12:00:00,146.09,146.48,145.75,145.75,14004.0,127.8308,128.1721,127.5333,127.5333,14004.0
2022-04-20 12:30:00,145.94,146.64,145.83,146.59,10519.0,127.6996,128.3121,127.6033,128.2683,10519.0
2022-04-20 13:00:00,146.63,147.0,146.08,146.4,27925.0,128.3033,128.6271,127.8221,128.1021,27925.0
2022-04-20 13:30:00,146.47,146.79,146.26,146.61,19724.0,128.1633,128.4433,127.9796,128.2858,19724.0
2022-04-20 14:00:00,146.6,146.79,146.22,146.43,22686.0,128.2771,128.4433,127.9446,128.1283,22686.0
2022-04-20 14:30:00,146.47,146.54,144.74,144.94,43609.0,128.1633,128.2246,126.6496,126.8246,43609.0
2022-04-20 15:00:00,144.94,146.38,144.91,145.94,27700.0,126.8246,128.0846,126.7983,127.6996,27700.0
2022-04-20 15:30:00,145.94,146.05,144.7,144.78,93053.0,127.6996,127.7958,126.6146,126.6846,93053.0
2022-04-21 09:30:00,146.45,146.71,142.22,143.97,55106.0,128.1458,128.3733,124.4445,125.9758,55106.0
2022-04-21 10:00:00,144.32,144.32,143.34,143.92,10639.0,126.2821,126.2821,125.4245,125.932,10639.0
2022-04-21 10:30:00,143.94,144.01,143.28,143.8,14052.0,125.9495,126.0108,125.372,125.827,14052.0
2022-04-21 11:00:00,143.81,144.05,143.5,143.58,18939.0,125.8358,126.0458,125.5645,125.6345,18939.0
2022-04-21 11:30:00,143.53,143.72,142.8,142.8,24274.0,125.5908,125.757,124.952,124.952,24274.0
2022-04-21 12:00:00,142.79,143.09,142.5,143.04,29798.0,124.9433,125.2058,124.6895,125.162,29798.0
2022-04-21 12:30:00,142.92,143.39,142.57,142.57,14982.0,125.057,125.4683,124.7508,124.7508,14982.0
2022-04-21 13:00:00,142.59,143.32,142.35,143.32,13297.0,124.7683,125.407,124.5583,125.407,13297.0
2022-04-21 13:30:00,143.58,143.7,142.92,143.16,12363.0,125.6345,125.7395,125.057,125.267,12363.0
2022-04-21 14:00:00,143.15,143.15,142.26,142.47,16950.0,125.2583,125.2583,124.4795,124.6633,16950.0
2022-04-21 14:30:00,142.44,142.89,141.24,141.32,29761.0,124.637,125.0308,123.587,123.657,29761.0
2022-04-21 15:00:00,141.15,141.46,140.81,141.46,25425.0,123.5083,123.7795,123.2108,123.7795,25425.0
2022-04-21 15:30:00,141.39,142.48,141.31,141.67,102743.0,123.7183,124.672,123.6483,123.9633,102743.0
2022-04-22 09:30:00,140.64,140.64,138.69,139.34,35060.0,123.062,123.062,121.3557,121.9245,35060.0
2022-04-22 10:00:00,139.35,139.89,138.01,138.81,19631.0,121.9332,122.4057,120.7607,121.4607,19631.0
2022-04-22 10:30:00,138.67,138.77,137.24,137.31,22534.0,121.3382,121.4257,120.087,120.1482,22534.0
2022-04-22 11:00:00,137.46,138.08,136.94,137.89,35388.0,120.2795,120.822,119.8244,120.6557,35388.0
2022-04-22 11:30:00,137.88,138.37,136.89,137.17,32946.0,120.647,121.0757,119.7807,120.0257,32946.0
2022-04-22 12:00:00,137.15,137.84,136.76,137.84,12568.0,120.0082,120.612,119.6669,120.612,12568.0
2022-04-22 12:30:00,137.89,138.0,136.82,136.85,31762.0,120.6557,120.752,119.7194,119.7457,31762.0
2022-04-22 13:00:00,136.5,136.55,135.8,135.84,12832.0,119.4394,119.4832,118.8269,118.8619,12832.0
2022-04-22 13:30:00,135.82,136.29,135.81,136.09,23984.0,118.8444,119.2557,118.8357,119.0807,23984.0
2022-04-22 14:00:00,136.05,136.38,135.32,135.38,15119.0,119.0457,119.3344,118.4069,118.4594,15119.0
2022-04-22 14:30:00,135.38,135.5,134.34,134.59,14129.0,118.4594,118.5644,117.5494,117.7682,14129.0
2022-04-22 15:00:00,134.61,135.39,134.12,134.84,40179.0,117.7857,118.4682,117.3569,117.9869,40179.0
2022-04-22 15:30:00,134.95,135.86,134.67,134.7,73068.0,118.0832,118.8794,117.8382,117.8644,73068.0
2022-04-25 09:30:00,130.39,131.74,127.58,130.05,227898.0,114.0931,115.2744,111.6343,113.7956,227898.0
2022-04-25 10:00:00,130.14,130.93,129.14,130.33,65353.0,113.8743,114.5656,112.9993,114.0406,65353.0
2022-04-25 10:30:00,130.46,130.46,127.71,127.93,86919.0,114.1544,114.1544,111.7481,111.9406,86919.0
2022-04-25 11:00:00,128.01,129.2,127.7,128.3,34188.0,112.0106,113.0518,111.7393,112.2643,34188.0
2022-04-25 11:30:00,128.25,128.25,126.68,127.03,86504.0,112.2206,112.2206,110.8468,111.1531,86504.0
2022-04-25 12:00:00,126.99,128.01,126.94,127.32,43880.0,111.1181,112.0106,111.0743,111.4068,43880.0
2022-04-25 12:30:00,127.27,128.14,126.87,127.48,37912.0,111.3631,112.1243,111.0131,111.5468,37912.0
2022-04-25 13:00:00,127.48,128.45,126.96,127.86,31817.0,111.5468,112.3956,111.0918,111.8793,31817.0
2022-04-25 13:30:00,127.92,128.23,127.1,127.1,30865.0,111.9318,112.2031,111.2143,111.2143,30865.0
2022-04-25 14:00:00,127.17,128.41,127.0,128.41,34791.0,111.2756,112.3606,111.1268,112.3606,34791.0
2022-04-25 14:30:00,128.52,129.4,128.36,128.38,43403.0,112.4568,113.2268,112.3168,112.3343,43403.0
2022-04-25 15:00:00,128.51,129.14,127.79,128.92,53396.0,112.4481,112.9993,111.8181,112.8068,53396.0
2022-04-25 15:30:00,128.91,129.23,128.26,128.37,151682.0,112.7981,113.0781,112.2293,112.3256,151682.0
2022-04-26 09:30:00,128.6,128.6,126.04,126.8,36984.0,112.5268,112.5268,110.2868,110.9518,36984.0
2022-04-26 10:00:00,126.86,128.74,126.81,126.99,27763.0,111.0043,112.6493,110.9606,111.1181,27763.0
2022-04-26 10:30:00,126.92,127.0,125.6,125.74,30134.0,111.0568,111.1268,109.9018,110.0243,30134.0
2022-04-26 11:00:00,125.63,126.1,124.85,125.69,38579.0,109.928,110.3393,109.2455,109.9805,38579.0
2022-04-26 11:30:00,125.59,125.97,124.34,124.34,41843.0,109.893,110.2255,108.7993,108.7993,41843.0
2022-04-26 12:00:00,124.4,124.85,124.17,124.84,36047.0,108.8518,109.2455,108.6505,109.2368,36047.0
2022-04-26 12:30:00,124.8,124.97,123.1,123.91,48503.0,109.2018,109.3505,107.7142,108.423,48503.0
2022-04-26 13:00:00,123.8,124.14,123.4,123.5,30400.0,108.3268,108.6243,107.9768,108.0643,30400.0
2022-04-26 13:30:00,123.47,124.15,123.29,123.69,26387.0,108.038,108.633,107.8805,108.2305,26387.0
2022-04-26 14:00:00,123.71,124.22,123.27,124.22,14518.0,108.248,108.6943,107.863,108.6943,14518.0
2022-04-26 14:30:00,124.21,124.21,123.01,123.86,20423.0,108.6855,108.6855,107.6355,108.3793,20423.0
2022-04-26 15:00:00,123.95,123.96,122.66,122.74,46649.0,108.458,108.4668,107.3292,107.3992,46649.0
2022-04-26 15:30:00,122.76,123.24,122.53,122.54,101849.0,107.4167,107.8368,107.2155,107.2242,101849.0
2022-04-27 09:30:00,122.71,123.87,120.88,123.5,33842.0,107.373,108.388,105.7717,108.0643,33842.0
2022-04-27 10:00:00,123.62,124.17,122.73,123.24,30807.0,108.1693,108.6505,107.3905,107.8368,30807.0
2022-04-27 10:30:00,123.11,124.91,122.57,124.91,30176.0,107.723,109.298,107.2505,109.298,30176.0
2022-04-27 11:00:00,124.86,125.85,124.61,125.63,59663.0,109.2543,110.1205,109.0355,109.928,59663.0
2022-04-27 11:30:00,125.81,126.98,125.65,126.55,63622.0,110.0855,111.1093,109.9455,110.733,63622.0
2022-04-27 12:00:00,126.68,127.31,126.23,127.14,24321.0,110.8468,111.3981,110.453,111.2493,24321.0
2022-04-27 12:30:00,127.22,127.5,126.79,127.05,12818.0,111.3193,111.5643,110.9431,111.1706,12818.0
2022-04-27 13:00:00,127.0,127.02,125.93,126.37,11735.0,111.1268,111.1443,110.1905,110.5755,11735.0
2022-04-27 13:30:00,126.53,127.28,126.33,127.07,13871.0,110.7155,111.3718,110.5405,111.1881,13871.0
2022-04-27 14:00:00,127.04,127.53,126.98,127.34,18271.0,111.1618,111.5906,111.1093,111.4243,18271.0
2022-04-27 14:30:00,127.4,127.51,126.22,126.45,35922.0,111.4768,111.5731,110.4443,110.6455,35922.0
2022-04-27 15:00:00,126.39,126.89,126.16,126.81,20978.0,110.593,111.0306,110.3918,110.9606,20978.0
2022-04-27 15:30:00,126.81,127.15,126.31,126.57,124750.0,110.9606,111.2581,110.523,110.7505,124750.0
2022-04-28 09:30:00,127.61,128.26,125.26,125.36,69476.0,111.6606,112.2293,109.6043,109.6918,69476.0
2022-04-28 10:00:00,125.2,125.28,123.32,123.61,29443.0,109.5518,109.6218,107.9068,108.1605,29443.0
2022-04-28 10:30:00,123.33,123.95,122.69,123.56,37759.0,107.9155,108.458,107.3555,108.1168,37759.0
2022-04-28 11:00:00,123.52,123.8,123.03,123.23,72687.0,108.0818,108.3268,107.653,107.828,72687.0
2022-04-28 11:30:00,123.17,123.7,123.09,123.33,98652.0,107.7755,108.2393,107.7055,107.9155,98652.0
2022-04-28 12:00:00,123.3,124.51,122.87,124.43,87948.0,107.8893,108.948,107.513,108.878,87948.0
2022-04-28 12:30:00,124.56,127.62,124.56,127.37,101804.0,108.9918,111.6693,108.9918,111.4506,101804.0
2022-04-28 13:00:00,127.49,128.35,127.15,128.28,22621.0,111.5556,112.3081,111.2581,112.2468,22621.0
2022-04-28 13:30:00,128.33,128.33,126.86,127.02,39926.0,112.2906,112.2906,111.0043,111.1443,39926.0
2022-04-28 14:00:00,127.15,127.62,126.56,127.48,26546.0,111.2581,111.6693,110.7418,111.5468,26546.0
2022-04-28 14:30:00,127.48,128.96,127.47,128.74,19881.0,111.5468,112.8418,111.5381,112.6493,19881.0
2022-04-28 15:00:00,128.78,128.81,127.84,127.84,35695.0,112.6843,112.7106,111.8618,111.8618,35695.0
2022-04-28 15:30:00,127.89,127.93,126.61,127.31,153973.0,111.9056,111.9406,110.7855,111.3981,153973.0
2022-04-29 09:30:00,127.38,130.27,127.37,130.26,30103.0,111.4593,113.9881,111.4506,113.9794,30103.0
2022-04-29 10:00:00,130.43,130.57,128.75,128.79,15410.0,114.1281,114.2506,112.6581,112.6931,15410.0
2022-04-29 10:30:00,128.82,129.72,128.1,129.72,28456.0,112.7193,113.5068,112.0893,113.5068,28456.0
2022-04-29 11:00:00,129.64,130.58,129.06,130.5,25710.0,113.4368,114.2594,112.9293,114.1894,25710.0
2022-04-29 11:30:00,130.38,130.77,129.73,129.74,20558.0,114.0844,114.4256,113.5156,113.5243,20558.0
2022-04-29 12:00:00,129.57,129.67,128.93,128.99,10814.0,113.3756,113.4631,112.8156,112.8681,10814.0
2022-04-29 12:30:00,128.98,129.35,128.42,128.62,14291.0,112.8593,113.1831,112.3693,112.5443,14291.0
2022-04-29 13:00:00,128.76,129.06,128.41,128.81,9178.0,112.6668,112.9293,112.3606,112.7106,9178.0
2022-04-29 13:30:00,128.85,129.25,128.14,128.67,11518.0,112.7456,113.0956,112.1243,112.5881,11518.0
2022-04-29 14:00:00,128.6,128.85,128.37,128.76,14844.0,112.5268,112.7456,112.3256,112.6668,14844.0
2022-04-29 14:30:00,128.83,128.93,128.1,128.52,15392.0,112.7281,112.8156,112.0893,112.4568,15392.0
2022-04-29 15:00:00,128.44,128.44,127.75,128.12,19891.0,112.3868,112.3868,111.7831,112.1068,19891.0
2022-04-29 15:30:00,128.02,128.52,127.2,127.48,91509.0,112.0193,112.4568,111.3018,111.5468,91509.0
2022-05-02 09:30:00,126.6,130.13,126.52,129.65,48774.0,110.7768,113.8656,110.7068,113.4456,48774.0
2022-05-02 10:00:00,129.49,130.0,127.59,129.29,37495.0,113.3056,113.7518,111.6431,113.1306,37495.0
2022-05-02 10:30:00,129.16,129.78,127.51,127.89,58589.0,113.0168,113.5593,111.5731,111.9056,58589.0
2022-05-02 11:00:00,127.88,128.04,127.37,127.47,26811.0,111.8968,112.0368,111.4506,111.5381,26811.0
2022-05-02 11:30:00,127.43,128.68,127.31,128.47,41941.0,111.5031,112.5968,111.3981,112.4131,41941.0
2022-05-02 12:00:00,128.56,128.95,127.98,128.59,20830.0,112.4918,112.8331,111.9843,112.5181,20830.0
2022-05-02 12:30:00,128.68,128.81,127.3,127.33,15654.0,112.5968,112.7106,111.3893,111.4156,15654.0
2022-05-02 13:00:00,127.33,127.83,126.81,127.21,19690.0,111.4156,111.8531,110.9606,111.3106,19690.0
2022-05-02 13:30:00,127.21,127.52,126.07,126.18,11377.0,111.3106,111.5818,110.313,110.4093,11377.0
2022-05-02 14:00:00,126.14,126.86,125.84,126.27,46834.0,110.3743,111.0043,110.1118,110.488,46834.0
2022-05-02 14:30:00,126.21,126.97,125.74,126.67,17909.0,110.4355,111.1006,110.0243,110.8381,17909.0
2022-05-02 15:00:00,126.76,128.56,126.72,128.38,57225.0,110.9168,112.4918,110.8818,112.3343,57225.0
2022-05-02 15:30:00,128.55,129.21,128.36,128.91,93296.0,112.4831,113.0606,112.3168,112.7981,93296.0
2022-05-03 09:30:00,131.25,134.8,129.44,133.15,158769.0,114.8456,117.9519,113.2618,116.5081,158769.0
2022-05-03 10:00:00,133.29,134.67,132.38,132.72,55696.0,116.6306,117.8382,115.8344,116.1319,55696.0
2022-05-03 10:30:00,132.62,132.78,128.62,130.89,127114.0,116.0444,116.1844,112.5443,114.5306,127114.0
2022-05-03 11:00:00,130.65,132.3,130.27,132.3,48419.0,114.3206,115.7644,113.9881,115.7644,48419.0
2022-05-03 11:30:00,132.3,133.1,131.47,132.43,41134.0,115.7644,116.4644,115.0381,115.8781,41134.0
2022-05-03 12:00:00,132.29,132.93,131.39,131.64,37129.0,115.7556,116.3156,114.9681,115.1869,37129.0
2022-05-03 12:30:00,131.64,132.51,131.48,132.34,32454.0,115.1869,115.9481,115.0469,115.7994,32454.0
2022-05-03 13:00:00,132.42,132.57,131.26,131.44,29421.0,115.8694,116.0006,114.8544,115.0119,29421.0
2022-05-03 13:30:00,131.38,132.28,131.27,131.9,27627.0,114.9594,115.7469,114.8631,115.4144,27627.0
2022-05-03 14:00:00,131.92,131.99,129.77,130.07,30159.0,115.4319,115.4931,113.5506,113.8131,30159.0
2022-05-03 14:30:00,129.94,130.99,128.6,130.53,37473.0,113.6993,114.6181,112.5268,114.2156,37473.0
2022-05-03 15:00:00,130.56,131.33,130.48,131.03,49775.0,114.2419,114.9156,114.1719,114.6531,49775.0
2022-05-03 15:30:00,131.07,131.51,130.16,130.34,142890.0,114.6881,115.0731,113.8919,114.0494,142890.0
2022-05-04 09:30:00,130.23,131.66,128.59,129.6,125577.0,113.9531,115.2044,112.5181,113.4018,125577.0
2022-05-04 10:00:00,129.6,130.31,128.72,129.7,46986.0,113.4018,114.0231,112.6318,113.4893,46986.0
2022-05-04 10:30:00,129.64,130.4,129.4,129.77,28546.0,113.4368,114.1019,113.2268,113.5506,28546.0
2022-05-04 11:00:00,129.78,131.06,129.33,130.97,68672.0,113.5593,114.6794,113.1656,114.6006,68672.0
2022-05-04 11:30:00,131.0,131.55,130.64,131.0,48961.0,114.6269,115.1081,114.3119,114.6269,48961.0
2022-05-04 12:00:00,131.02,131.39,130.27,130.92,26552.0,114.6444,114.9681,113.9881,114.5569,26552.0
2022-05-04 12:30:00,130.97,131.06,130.59,130.79,26834.0,114.6006,114.6794,114.2681,114.4431,26834.0
2022-05-04 13:00:00,130.9,131.47,130.72,130.72,69764.0,114.5394,115.0381,114.3819,114.3819,69764.0
2022-05-04 13:30:00,130.63,131.06,130.38,130.78,12445.0,114.3031,114.6794,114.0844,114.4344,12445.0
2022-05-04 14:00:00,131.04,131.21,129.67,130.86,19812.0,114.6619,114.8106,113.4631,114.5044,19812.0
2022-05-04 14:30:00,131.15,132.98,129.53,132.88,35118.0,114.7581,116.3594,113.3406,116.2719,35118.0
2022-05-04 15:00:00,132.93,134.16,132.92,134.13,53606.0,116.3156,117.3919,116.3069,117.3657,53606.0
2022-05-04 15:30:00,134.31,136.66,134.21,136.01,186805.0,117.5232,119.5794,117.4357,119.0107,186805.0
2022-05-05 09:30:00,135.8,135.8,132.44,133.45,49874.0,118.8269,118.8269,115.8869,116.7706,49874.0
2022-05-05 10:00:00,133.32,133.56,131.7,131.76,44011.0,116.6569,116.8669,115.2394,115.2919,44011.0
2022-05-05 10:30:00,131.81,131.93,130.53,131.6,23899.0,115.3356,115.4406,114.2156,115.1519,23899.0
2022-05-05 11:00:00,131.59,132.02,131.05,131.82,43199.0,115.1431,115.5194,114.6706,115.3444,43199.0
2022-05-05 11:30:00,131.86,132.35,130.72,130.99,52490.0,115.3794,115.8081,114.3819,114.6181,52490.0
2022-05-05 12:00:00,130.87,131.84,130.31,131.72,29413.0,114.5131,115.3619,114.0231,115.2569,29413.0
2022-05-05 12:30:00,131.19,131.65,130.29,130.92,17116.0,114.7931,115.1956,114.0056,114.5569,17116.0
2022-05-05 13:00:00,131.2,131.74,130.64,130.68,34486.0,114.8019,115.2744,114.3119,114.3469,34486.0
2022-05-05 13:30:00,130.57,131.6,130.16,130.61,16260.0,114.2506,115.1519,113.8919,114.2856,16260.0
2022-05-05 14:00:00,130.67,131.66,130.17,130.17,23850.0,114.3381,115.2044,113.9006,113.9006,23850.0
2022-05-05 14:30:00,130.15,131.22,129.8,131.06,21069.0,113.8831,114.8194,113.5768,114.6794,21069.0
2022-05-05 15:00:00,130.97,131.46,130.62,131.07,50887.0,114.6006,115.0294,114.2944,114.6881,50887.0
2022-05-05 15:30:00,131.07,131.07,129.68,130.62,136450.0,114.6881,114.6881,113.4718,114.2944,136450.0
2022-05-06 09:30:00,130.4,130.4,124.7,125.04,59153.0,114.1019,114.1019,109.1143,109.4118,59153.0
2022-05-06 10:00:00,125.08,126.58,125.03,126.1,61431.0,109.4468,110.7593,109.403,110.3393,61431.0
2022-05-06 10:30:00,126.22,126.56,124.5,126.19,33301.0,110.4443,110.7418,108.9393,110.418,33301.0
2022-05-06 11:00:00,126.08,127.23,125.48,126.33,55699.0,110.3218,111.3281,109.7968,110.5405,55699.0
2022-05-06 11:30:00,126.25,126.49,124.96,125.31,29942.0,110.4705,110.6805,109.3418,109.648,29942.0
2022-05-06 12:00:00,125.29,126.14,124.78,126.06,13907.0,109.6305,110.3743,109.1843,110.3043,13907.0
2022-05-06 12:30:00,125.78,126.66,125.53,126.5,18297.0,110.0593,110.8293,109.8405,110.6893,18297.0
2022-05-06 13:00:00,126.44,126.59,124.85,125.36,25296.0,110.6368,110.768,109.2455,109.6918,25296.0
2022-05-06 13:30:00,125.44,125.53,123.9,124.42,23871.0,109.7618,109.8405,108.4143,108.8693,23871.0
2022-05-06 14:00:00,124.38,124.43,123.5,123.74,23722.0,108.8343,108.878,108.0643,108.2743,23722.0
2022-05-06 14:30:00,123.78,123.88,123.24,123.24,31093.0,108.3093,108.3968,107.8368,107.8368,31093.0
2022-05-06 15:00:00,123.11,123.41,122.36,122.79,41112.0,107.723,107.9855,107.0667,107.443,41112.0
2022-05-06 15:30:00,122.9,123.8,122.65,123.29,196097.0,107.5392,108.3268,107.3205,107.8805,196097.0
2022-05-09 09:30:00,120.86,123.4,120.47,123.07,67102.0,105.7542,107.9768,105.413,107.688,67102.0
2022-05-09 10:00:00,122.88,123.36,120.75,121.3,36398.0,107.5217,107.9418,105.658,106.1392,36398.0
2022-05-09 10:30:00,121.16,121.63,120.85,121.21,27185.0,106.0167,106.428,105.7455,106.0605,27185.0
2022-05-09 11:00:00,121.05,122.28,120.97,121.93,33517.0,105.9205,106.9967,105.8505,106.6905,33517.0
2022-05-09 11:30:00,121.85,123.9,121.64,123.23,38251.0,106.6205,108.4143,106.4367,107.828,38251.0
2022-05-09 12:00:00,123.13,123.63,122.46,123.0,39172.0,107.7405,108.178,107.1542,107.6267,39172.0
2022-05-09 12:30:00,123.01,123.2,121.65,121.93,53727.0,107.6355,107.8018,106.4455,106.6905,53727.0
2022-05-09 13:00:00,121.95,122.44,121.39,122.44,36519.0,106.708,107.1367,106.218,107.1367,36519.0
2022-05-09 13:30:00,122.56,122.84,121.84,122.62,20214.0,107.2417,107.4867,106.6117,107.2942,20214.0
2022-05-09 14:00:00,122.62,123.05,122.26,122.44,28067.0,107.2942,107.6705,106.9792,107.1367,28067.0
2022-05-09 14:30:00,122.5,123.63,121.53,123.2,62512.0,107.1892,108.178,106.3405,107.8018,62512.0
2022-05-09 15:00:00,123.2,123.77,122.32,122.36,36532.0,107.8018,108.3005,107.0317,107.0667,36532.0
2022-05-09 15:30:00,122.29,122.39,121.3,122.08,121663.0,107.0055,107.093,106.1392,106.8217,121663.0
2022-05-10 09:30:00,122.67,123.63,121.0,122.3,82786.0,107.338,108.178,105.8767,107.0142,82786.0
2022-05-10 10:00:00,122.3,123.26,121.87,122.99,45796.0,107.0142,107.8543,106.638,107.618,45796.0
2022-05-10 10:30:00,122.99,123.13,121.53,121.66,23012.0,107.618,107.7405,106.3405,106.4542,23012.0
2022-05-10 11:00:00,121.79,122.61,121.23,121.42,69451.0,106.568,107.2855,106.078,106.2442,69451.0
2022-05-10 11:30:00,121.37,121.61,120.24,120.9,39200.0,106.2005,106.4105,105.2117,105.7892,39200.0
2022-05-10 12:00:00,120.9,120.93,119.86,119.97,19912.0,105.7892,105.8155,104.8792,104.9755,19912.0
2022-05-10 12:30:00,120.07,120.51,118.99,119.7,25828.0,105.063,105.448,104.1179,104.7392,25828.0
2022-05-10 13:00:00,119.58,120.45,119.03,120.45,34404.0,104.6342,105.3955,104.1529,105.3955,34404.0
2022-05-10 13:30:00,120.66,121.97,120.66,121.97,32285.0,105.5792,106.7255,105.5792,106.7255,32285.0
2022-05-10 14:00:00,121.91,121.99,121.0,121.06,18706.0,106.673,106.743,105.8767,105.9292,18706.0
2022-05-10 14:30:00,121.26,121.81,120.92,121.46,19920.0,106.1042,106.5855,105.8067,106.2792,19920.0
2022-05-10 15:00:00,121.52,121.89,120.88,120.94,31846.0,106.3317,106.6555,105.7717,105.8242,31846.0
2022-05-10 15:30:00,120.85,120.85,120.03,120.63,138531.0,105.7455,105.7455,105.028,105.553,138531.0
2022-05-11 09:30:00,121.67,122.1,120.15,121.65,65071.0,106.463,106.8392,105.133,106.4455,65071.0
2022-05-11 10:00:00,121.6,122.65,121.1,121.89,141024.0,106.4017,107.3205,105.9642,106.6555,141024.0
2022-05-11 10:30:00,121.76,122.93,120.91,122.15,33097.0,106.5417,107.5655,105.798,106.883,33097.0
2022-05-11 11:00:00,122.38,122.38,121.14,121.92,16461.0,107.0842,107.0842,105.9992,106.6817,16461.0
2022-05-11 11:30:00,121.74,122.42,121.66,121.83,52413.0,106.5242,107.1192,106.4542,106.603,52413.0
2022-05-11 12:00:00,121.88,121.88,120.25,120.35,8920.0,106.6467,106.6467,105.2205,105.308,8920.0
2022-05-11 12:30:00,120.44,120.53,119.53,119.84,13735.0,105.3867,105.4655,104.5904,104.8617,13735.0
2022-05-11 13:00:00,119.75,119.75,118.66,118.76,9916.0,104.783,104.783,103.8292,103.9167,9916.0
2022-05-11 13:30:00,118.64,119.04,118.19,118.58,14474.0,103.8117,104.1617,103.4179,103.7592,14474.0
2022-05-11 14:00:00,118.59,120.09,118.5,119.58,14201.0,103.7679,105.0805,103.6892,104.6342,14201.0
2022-05-11 14:30:00,119.52,120.11,119.28,120.11,33104.0,104.5817,105.098,104.3717,105.098,33104.0
2022-05-11 15:00:00,120.1,120.57,119.92,120.11,18394.0,105.0892,105.5005,104.9317,105.098,18394.0
2022-05-11 15:30:00,120.1,120.36,118.42,118.56,128553.0,105.0892,105.3167,103.6192,103.7417,128553.0
2022-05-12 09:30:00,118.0,119.42,116.18,117.03,50119.0,103.2517,104.4942,101.6592,102.4029,50119.0
2022-05-12 10:00:00,116.77,118.69,116.35,117.71,73203.0,102.1754,103.8554,101.8079,102.9979,73203.0
2022-05-12 10:30:00,118.08,119.0,117.21,118.89,44087.0,103.3217,104.1267,102.5604,104.0304,44087.0
2022-05-12 11:00:00,118.81,119.49,118.19,118.19,51979.0,103.9604,104.5554,103.4179,103.4179,51979.0
2022-05-12 11:30:00,118.19,118.41,116.32,116.32,23629.0,103.4179,103.6104,101.7817,101.7817,23629.0
2022-05-12 12:00:00,116.32,118.23,116.14,118.06,40523.0,101.7817,103.4529,101.6242,103.3042,40523.0
2022-05-12 12:30:00,118.4,118.77,117.91,118.21,25264.0,103.6017,103.9254,103.1729,103.4354,25264.0
2022-05-12 13:00:00,118.17,118.52,117.41,117.48,11689.0,103.4004,103.7067,102.7354,102.7967,11689.0
2022-05-12 13:30:00,117.38,117.74,116.38,116.67,14661.0,102.7092,103.0242,101.8342,102.0879,14661.0
2022-05-12 14:00:00,116.89,116.98,116.04,116.71,17947.0,102.2804,102.3592,101.5366,102.1229,17947.0
2022-05-12 14:30:00,116.59,116.68,115.9,115.98,29100.0,102.0179,102.0967,101.4141,101.4841,29100.0
2022-05-12 15:00:00,116.05,117.65,115.88,117.2,24111.0,101.5454,102.9454,101.3966,102.5517,24111.0
2022-05-12 15:30:00,117.27,118.62,117.25,118.4,104844.0,102.6129,103.7942,102.5954,103.6017,104844.0
2022-05-13 09:30:00,120.0,121.19,119.2,120.97,83847.0,105.2081,106.2514,104.5067,106.0585,83847.0
2022-05-13 10:00:00,121.03,122.05,120.85,121.91,30777.0,106.1111,107.0054,105.9533,106.8826,30777.0
2022-05-13 10:30:00,121.97,122.12,121.15,121.85,36272.0,106.9352,107.0668,106.2163,106.83,36272.0
2022-05-13 11:00:00,121.82,122.48,121.55,122.19,33360.0,106.8037,107.3824,106.567,107.1281,33360.0
2022-05-13 11:30:00,122.26,122.33,121.56,122.15,26531.0,107.1895,107.2509,106.5758,107.0931,26531.0
2022-05-13 12:00:00,122.21,122.56,121.99,122.15,12976.0,107.1457,107.4525,106.9528,107.0931,12976.0
2022-05-13 12:30:00,122.21,122.42,121.84,122.24,22557.0,107.1457,107.3298,106.8213,107.172,22557.0
2022-05-13 13:00:00,122.32,122.41,121.45,121.83,12500.0,107.2421,107.321,106.4793,106.8125,12500.0
2022-05-13 13:30:00,121.84,122.01,120.76,120.93,11901.0,106.8213,106.9703,105.8744,106.0234,11901.0
2022-05-13 14:00:00,120.88,121.08,120.43,120.72,16287.0,105.9796,106.155,105.5851,105.8393,16287.0
2022-05-13 14:30:00,120.81,121.58,120.76,121.57,20840.0,105.9182,106.5933,105.8744,106.5846,20840.0
2022-05-13 15:00:00,121.72,122.5,121.49,122.5,35934.0,106.7161,107.3999,106.5144,107.3999,35934.0
2022-05-13 15:30:00,122.44,122.48,121.3,122.13,83701.0,107.3473,107.3824,106.3478,107.0755,83701.0
2022-05-16 09:30:00,122.3,123.44,120.9,122.57,49851.0,107.2246,108.224,105.9971,107.4613,49851.0
2022-05-16 10:00:00,122.5,123.43,121.9,123.29,24275.0,107.3999,108.2153,106.8739,108.0925,24275.0
2022-05-16 10:30:00,123.29,123.29,120.93,121.55,79692.0,108.0925,108.0925,106.0234,106.567,79692.0
2022-05-16 11:00:00,121.54,121.81,120.6,121.4,41434.0,106.5583,106.795,105.7341,106.4355,41434.0
2022-05-16 11:30:00,121.4,122.52,120.94,122.04,39432.0,106.4355,107.4175,106.0322,106.9966,39432.0
2022-05-16 12:00:00,122.02,122.32,121.59,121.87,15756.0,106.9791,107.2421,106.6021,106.8476,15756.0
2022-05-16 12:30:00,121.86,121.86,121.13,121.37,22572.0,106.8388,106.8388,106.1988,106.4092,22572.0
2022-05-16 13:00:00,121.38,122.18,121.38,122.13,64844.0,106.418,107.1194,106.418,107.0755,64844.0
2022-05-16 13:30:00,122.19,122.72,121.89,122.28,16826.0,107.1281,107.5928,106.8651,107.207,16826.0
2022-05-16 14:00:00,122.17,123.01,121.9,123.0,18315.0,107.1106,107.847,106.8739,107.8383,18315.0
2022-05-16 14:30:00,122.96,124.79,122.95,124.72,46137.0,107.8032,109.4076,107.7944,109.3463,46137.0
2022-05-16 15:00:00,124.57,124.89,123.98,124.32,22478.0,109.2148,109.4953,108.6975,108.9956,22478.0
2022-05-16 15:30:00,124.22,124.29,123.42,123.52,116105.0,108.9079,108.9693,108.2065,108.2942,116105.0
2022-05-17 09:30:00,127.31,127.78,124.97,125.88,48517.0,111.617,112.0291,109.5654,110.3633,48517.0
2022-05-17 10:00:00,126.0,126.19,125.26,125.26,36864.0,110.4685,110.6351,109.8197,109.8197,36864.0
2022-05-17 10:30:00,125.28,126.01,124.89,125.87,19083.0,109.8372,110.4773,109.4953,110.3545,19083.0
2022-05-17 11:00:00,125.86,126.86,125.79,126.36,34833.0,110.3457,111.2225,110.2844,110.7841,34833.0
2022-05-17 11:30:00,126.35,126.75,126.3,126.66,14028.0,110.7753,111.126,110.7315,111.0471,14028.0
2022-05-17 12:00:00,126.7,126.99,126.24,126.92,13956.0,111.0822,111.3365,110.6789,111.2751,13956.0
2022-05-17 12:30:00,126.9,127.1,126.72,126.93,10441.0,111.2575,111.4329,111.0997,111.2838,10441.0
2022-05-17 13:00:00,126.86,127.4,126.65,126.81,14001.0,111.2225,111.6959,111.0384,111.1786,14001.0
2022-05-17 13:30:00,126.8,126.95,126.64,126.87,11511.0,111.1699,111.3014,111.0296,111.2312,11511.0
2022-05-17 14:00:00,126.95,126.96,125.82,126.18,43638.0,111.3014,111.3101,110.3107,110.6263,43638.0
2022-05-17 14:30:00,126.46,127.44,125.85,127.4,15406.0,110.8718,111.731,110.337,111.6959,15406.0
2022-05-17 15:00:00,127.31,127.79,127.27,127.27,22604.0,111.617,112.0378,111.5819,111.5819,22604.0
2022-05-17 15:30:00,127.28,127.64,127.03,127.56,74284.0,111.5907,111.9063,111.3715,111.8362,74284.0
2022-05-18 09:30:00,126.86,127.97,126.22,127.33,19123.0,111.2225,112.1957,110.6614,111.6345,19123.0
2022-05-18 10:00:00,127.44,128.31,126.79,126.79,23541.0,111.731,112.4937,111.1611,111.1611,23541.0
2022-05-18 10:30:00,126.78,127.32,126.6,127.01,12852.0,111.1523,111.6258,110.9945,111.354,12852.0
2022-05-18 11:00:00,126.49,126.59,124.78,125.02,13140.0,110.8981,110.9858,109.3989,109.6093,13140.0
2022-05-18 11:30:00,125.09,125.86,124.62,124.63,13791.0,109.6707,110.3457,109.2586,109.2674,13791.0
2022-05-18 12:00:00,124.62,124.97,124.12,124.46,10975.0,109.2586,109.5654,108.8202,109.1183,10975.0
2022-05-18 12:30:00,124.36,124.9,124.16,124.68,10294.0,109.0306,109.5041,108.8553,109.3112,10294.0
2022-05-18 13:00:00,124.52,124.61,123.94,124.28,14751.0,109.1709,109.2498,108.6624,108.9605,14751.0
2022-05-18 13:30:00,124.27,124.58,123.41,123.41,16032.0,108.9517,109.2235,108.1977,108.1977,16032.0
2022-05-18 14:00:00,123.5,124.15,123.15,124.05,28757.0,108.2766,108.8465,107.9698,108.7589,28757.0
2022-05-18 14:30:00,124.02,124.36,123.31,124.01,29125.0,108.7326,109.0306,108.1101,108.7238,29125.0
2022-05-18 15:00:00,123.98,124.29,123.69,123.76,39732.0,108.6975,108.9693,108.4432,108.5046,39732.0
2022-05-18 15:30:00,123.83,124.31,123.4,124.01,78370.0,108.566,108.9868,108.189,108.7238,78370.0
2022-05-19 09:30:00,118.49,120.32,117.3,117.51,42169.0,107.7867,109.4514,106.7042,106.8952,42169.0
2022-05-19 10:00:00,117.83,118.96,117.83,118.73,25003.0,107.1863,108.2142,107.1863,108.005,25003.0
2022-05-19 10:30:00,118.65,118.65,117.64,118.47,28718.0,107.9322,107.9322,107.0135,107.7685,28718.0
2022-05-19 11:00:00,118.35,119.17,117.92,119.17,23850.0,107.6593,108.4053,107.2682,108.4053,23850.0
2022-05-19 11:30:00,119.49,120.66,119.32,120.09,21036.0,108.6964,109.7607,108.5417,109.2422,21036.0
2022-05-19 12:00:00,120.18,120.22,119.55,119.72,6951.0,109.324,109.3604,108.7509,108.9056,6951.0
2022-05-19 12:30:00,119.85,120.07,119.43,120.07,7908.0,109.0238,109.224,108.6418,109.224,7908.0
2022-05-19 13:00:00,120.22,120.75,119.81,120.75,13704.0,109.3604,109.8426,108.9875,109.8426,13704.0
2022-05-19 13:30:00,120.64,121.96,120.06,121.63,16791.0,109.7425,110.9433,109.2149,110.6431,16791.0
2022-05-19 14:00:00,121.63,121.65,120.68,121.47,16460.0,110.6431,110.6613,109.7789,110.4975,16460.0
2022-05-19 14:30:00,121.16,122.15,120.97,121.74,22815.0,110.2155,111.1161,110.0427,110.7431,22815.0
2022-05-19 15:00:00,121.84,122.17,120.55,120.56,30520.0,110.8341,111.1343,109.6606,109.6697,30520.0
2022-05-19 15:30:00,120.44,120.52,119.6,119.83,80353.0,109.5606,109.6333,108.7964,109.0057,80353.0
2022-05-20 09:30:00,117.98,118.74,113.98,114.76,125971.0,107.3228,108.0141,103.6841,104.3936,125971.0
2022-05-20 10:00:00,114.63,115.51,113.83,114.63,74038.0,104.2754,105.0759,103.5476,104.2754,74038.0
2022-05-20 10:30:00,114.66,114.69,112.12,112.12,92083.0,104.3027,104.33,101.9921,101.9921,92083.0
2022-05-20 11:00:00,112.1,112.43,111.43,111.92,91909.0,101.9739,102.2741,101.3644,101.8102,91909.0
2022-05-20 11:30:00,111.82,112.64,111.39,112.15,32358.0,101.7192,102.4651,101.328,102.0194,32358.0
2022-05-20 12:00:00,112.03,112.1,110.32,110.86,36851.0,101.9102,101.9739,100.3547,100.8459,36851.0
2022-05-20 12:30:00,110.74,110.97,109.54,109.81,43799.0,100.7368,100.946,99.6452,99.8908,43799.0
2022-05-20 13:00:00,109.85,110.03,109.03,110.0,99917.0,99.9272,100.0909,99.1812,100.0636,99917.0
2022-05-20 13:30:00,109.91,110.85,109.84,110.21,34161.0,99.9817,100.8368,99.9181,100.2546,34161.0
2022-05-20 14:00:00,110.29,110.53,109.16,109.61,36482.0,100.3274,100.5457,99.2995,99.7088,36482.0
2022-05-20 14:30:00,109.61,110.59,109.24,110.27,32463.0,99.7088,100.6003,99.3723,100.3092,32463.0
2022-05-20 15:00:00,110.3,110.49,109.51,110.35,39655.0,100.3365,100.5093,99.6179,100.382,39655.0
2022-05-20 15:30:00,110.35,112.34,110.35,112.21,158061.0,100.382,102.1922,100.382,102.074,158061.0
2022-05-23 09:30:00,114.68,117.97,113.72,116.94,70308.0,104.3209,107.3137,103.4476,106.3767,70308.0
2022-05-23 10:00:00,116.94,118.61,116.19,118.47,48412.0,106.3767,107.8959,105.6945,107.7685,48412.0
2022-05-23 10:30:00,118.74,119.97,118.45,119.07,42514.0,108.0141,109.133,107.7503,108.3143,42514.0
2022-05-23 11:00:00,119.2,120.21,119.13,119.15,32022.0,108.4326,109.3513,108.3689,108.3871,32022.0
2022-05-23 11:30:00,119.12,119.66,118.8,119.49,20831.0,108.3598,108.851,108.0687,108.6964,20831.0
2022-05-23 12:00:00,119.49,119.96,119.15,119.44,34883.0,108.6964,109.1239,108.3871,108.6509,34883.0
2022-05-23 12:30:00,119.4,119.45,118.87,119.0,17232.0,108.6145,108.66,108.1324,108.2506,17232.0
2022-05-23 13:00:00,119.18,119.28,118.45,119.11,18025.0,108.4144,108.5053,107.7503,108.3507,18025.0
2022-05-23 13:30:00,118.98,119.75,118.98,119.73,14901.0,108.2324,108.9329,108.2324,108.9147,14901.0
2022-05-23 14:00:00,119.76,120.33,119.7,120.33,10333.0,108.942,109.4605,108.8874,109.4605,10333.0
2022-05-23 14:30:00,120.24,120.47,119.81,120.29,25751.0,109.3786,109.5878,108.9875,109.4241,25751.0
2022-05-23 15:00:00,120.3,120.57,119.76,119.99,31068.0,109.4332,109.6788,108.942,109.1512,31068.0
2022-05-23 15:30:00,120.0,120.36,119.37,120.2,99790.0,109.1603,109.4878,108.5872,109.3422,99790.0
2022-05-24 09:30:00,119.12,119.87,118.2,118.76,20193.0,108.3598,109.042,107.5229,108.0323,20193.0
2022-05-24 10:00:00,118.85,118.85,116.98,117.89,19786.0,108.1142,108.1142,106.4131,107.2409,19786.0
2022-05-24 10:30:00,117.7,117.7,116.86,117.17,21661.0,107.0681,107.0681,106.3039,106.5859,21661.0
2022-05-24 11:00:00,117.23,117.5,116.68,117.38,13366.0,106.6405,106.8861,106.1402,106.777,13366.0
2022-05-24 11:30:00,117.66,119.01,117.38,118.55,13951.0,107.0317,108.2597,106.777,107.8413,13951.0
2022-05-24 12:00:00,118.43,119.35,118.42,118.91,8308.0,107.7321,108.569,107.723,108.1688,8308.0
2022-05-24 12:30:00,118.94,119.5,118.42,119.34,12131.0,108.1961,108.7055,107.723,108.5599,12131.0
2022-05-24 13:00:00,119.28,119.28,118.38,119.18,12349.0,108.5053,108.5053,107.6866,108.4144,12349.0
2022-05-24 13:30:00,118.97,119.77,118.87,119.57,10540.0,108.2233,108.9511,108.1324,108.7691,10540.0
2022-05-24 14:00:00,119.42,120.15,119.02,119.63,11331.0,108.6327,109.2968,108.2688,108.8237,11331.0
2022-05-24 14:30:00,119.74,119.9,118.85,119.23,16275.0,108.9238,109.0693,108.1142,108.4599,16275.0
2022-05-24 15:00:00,119.25,119.9,119.24,119.85,27071.0,108.478,109.0693,108.469,109.0238,27071.0
2022-05-24 15:30:00,119.83,120.59,119.63,120.45,105067.0,109.0057,109.697,108.8237,109.5697,105067.0
2022-05-25 09:30:00,119.94,121.38,119.18,120.08,21217.0,109.1057,110.4156,108.4144,109.2331,21217.0
2022-05-25 10:00:00,119.99,121.08,119.55,121.06,41586.0,109.1512,110.1427,108.7509,110.1245,41586.0
2022-05-25 10:30:00,121.18,121.86,120.67,120.72,46141.0,110.2337,110.8523,109.7698,109.8153,46141.0
2022-05-25 11:00:00,120.72,121.5,120.54,121.22,17840.0,109.8153,110.5248,109.6515,110.2701,17840.0
2022-05-25 11:30:00,121.12,121.13,120.46,120.51,22020.0,110.1791,110.1882,109.5787,109.6242,22020.0
2022-05-25 12:00:00,120.46,120.79,119.92,120.21,23864.0,109.5787,109.8789,109.0875,109.3513,23864.0
2022-05-25 12:30:00,120.46,120.88,120.23,120.88,13032.0,109.5787,109.9608,109.3695,109.9608,13032.0
2022-05-25 13:00:00,120.86,120.99,120.43,120.88,16239.0,109.9426,110.0609,109.5515,109.9608,16239.0
2022-05-25 13:30:00,120.92,121.22,120.6,120.76,8779.0,109.9972,110.2701,109.7061,109.8516,8779.0
2022-05-25 14:00:00,120.86,121.43,120.24,121.36,28363.0,109.9426,110.4611,109.3786,110.3974,28363.0
2022-05-25 14:30:00,121.39,121.84,121.3,121.71,25109.0,110.4247,110.8341,110.3429,110.7158,25109.0
2022-05-25 15:00:00,121.72,122.97,121.64,122.65,53145.0,110.7249,111.862,110.6522,111.5709,53145.0
2022-05-25 15:30:00,122.65,122.85,122.17,122.58,115179.0,111.5709,111.7529,111.1343,111.5072,115179.0
2022-05-26 09:30:00,124.6,125.33,123.26,123.6,22313.0,113.3448,114.0088,112.1258,112.4351,22313.0
2022-05-26 10:00:00,123.56,124.2,122.7,123.33,20071.0,112.3987,112.9809,111.6164,112.1895,20071.0
2022-05-26 10:30:00,123.43,123.96,123.35,123.62,7964.0,112.2805,112.7626,112.2077,112.4533,7964.0
2022-05-26 11:00:00,123.73,123.74,122.85,123.25,20344.0,112.5534,112.5625,111.7529,112.1167,20344.0
2022-05-26 11:30:00,123.45,123.47,123.02,123.38,7007.0,112.2987,112.3169,111.9075,112.235,7007.0
2022-05-26 12:00:00,123.51,124.11,123.51,124.05,5953.0,112.3532,112.899,112.3532,112.8445,5953.0
2022-05-26 12:30:00,124.12,124.54,123.94,124.53,7464.0,112.9081,113.2902,112.7444,113.2811,7464.0
2022-05-26 13:00:00,124.54,124.77,124.26,124.37,6375.0,113.2902,113.4994,113.0355,113.1356,6375.0
2022-05-26 13:30:00,124.43,124.57,124.03,124.27,8282.0,113.1901,113.3175,112.8263,113.0446,8282.0
2022-05-26 14:00:00,124.32,124.56,124.12,124.28,4742.0,113.0901,113.3084,112.9081,113.0537,4742.0
2022-05-26 14:30:00,124.28,124.41,124.05,124.26,6640.0,113.0537,113.1719,112.8445,113.0355,6640.0
2022-05-26 15:00:00,124.21,124.28,123.74,124.13,13350.0,112.99,113.0537,112.5625,112.9172,13350.0
2022-05-26 15:30:00,124.05,124.66,123.9,123.98,43565.0,112.8445,113.3994,112.708,112.7808,43565.0
2022-05-27 09:30:00,125.84,127.76,125.0,126.77,28502.0,114.4728,116.2193,113.7086,115.3188,28502.0
2022-05-27 10:00:00,126.79,127.48,126.53,126.56,15438.0,115.337,115.9646,115.1004,115.1277,15438.0
2022-05-27 10:30:00,126.83,126.99,126.29,126.5,10207.0,115.3733,115.5189,114.8821,115.0731,10207.0
2022-05-27 11:00:00,126.25,126.78,126.07,126.59,8007.0,114.8457,115.3279,114.682,115.155,8007.0
2022-05-27 11:30:00,126.54,127.14,126.53,126.96,18205.0,115.1095,115.6553,115.1004,115.4916,18205.0
2022-05-27 12:00:00,127.16,127.5,126.84,127.01,8619.0,115.6735,115.9828,115.3824,115.5371,8619.0
2022-05-27 12:30:00,127.06,127.27,126.55,126.9,14615.0,115.5826,115.7736,115.1186,115.437,14615.0
2022-05-27 13:00:00,126.8,126.8,126.35,126.4,8452.0,115.3461,115.3461,114.9367,114.9822,8452.0
2022-05-27 13:30:00,126.45,126.47,126.0,126.32,20152.0,115.0277,115.0459,114.6183,114.9094,20152.0
2022-05-27 14:00:00,126.32,126.76,126.31,126.62,7103.0,114.9094,115.3097,114.9003,115.1823,7103.0
2022-05-27 14:30:00,126.55,126.79,126.23,126.72,9110.0,115.1186,115.337,114.8275,115.2733,9110.0
2022-05-27 15:00:00,126.77,127.0,126.62,126.92,12155.0,115.3188,115.528,115.1823,115.4552,12155.0
2022-05-27 15:30:00,126.95,127.68,126.8,127.61,58779.0,115.4825,116.1466,115.3461,116.0829,58779.0
2022-05-31 09:30:00,127.8,128.71,126.38,128.41,38814.0,116.2557,117.0835,114.964,116.8106,38814.0
2022-05-31 10:00:00,128.3,130.26,127.64,129.87,52149.0,116.7106,118.4935,116.1102,118.1387,52149.0
2022-05-31 10:30:00,129.84,130.62,129.41,130.35,42826.0,118.1114,118.821,117.7203,118.5754,42826.0
2022-05-31 11:00:00,130.22,130.31,128.62,128.92,23001.0,118.4571,118.539,117.0016,117.2745,23001.0
2022-05-31 11:30:00,128.86,129.1,128.39,128.87,22081.0,117.22,117.4383,116.7924,117.2291,22081.0
2022-05-31 12:00:00,128.84,129.09,127.95,128.62,14977.0,117.2018,117.4292,116.3922,117.0016,14977.0
2022-05-31 12:30:00,128.66,129.49,128.58,129.07,16844.0,117.038,117.7931,116.9653,117.411,16844.0
2022-05-31 13:00:00,129.05,129.18,128.39,128.64,18961.0,117.3928,117.5111,116.7924,117.0198,18961.0
2022-05-31 13:30:00,128.55,129.71,128.5,129.71,13983.0,116.938,117.9932,116.8925,117.9932,13983.0
2022-05-31 14:00:00,129.62,129.7,128.74,128.77,14922.0,117.9113,117.9841,117.1108,117.1381,14922.0
2022-05-31 14:30:00,128.72,128.76,127.68,127.98,18225.0,117.0926,117.129,116.1466,116.4195,18225.0
2022-05-31 15:00:00,127.98,128.29,127.52,127.94,22763.0,116.4195,116.7015,116.001,116.3831,22763.0
2022-05-31 15:30:00,128.0,128.79,127.93,128.24,109589.0,116.4377,117.1563,116.374,116.656,109589.0
2022-06-01 09:30:00,128.9,129.51,124.78,125.28,51178.0,117.2564,117.8113,113.5085,113.9634,51178.0
2022-06-01 10:00:00,125.24,125.5,123.64,123.88,16313.0,113.927,114.1635,112.4715,112.6898,16313.0
2022-06-01 10:30:00,123.88,125.5,123.72,125.5,8826.0,112.6898,114.1635,112.5443,114.1635,8826.0
2022-06-01 11:00:00,125.42,125.43,123.93,124.3,45347.0,114.0907,114.0998,112.7353,113.0719,45347.0
2022-06-01 11:30:00,124.35,124.61,123.99,124.24,15220.0,113.1174,113.3539,112.7899,113.0173,15220.0
2022-06-01 12:00:00,124.06,124.55,123.95,124.46,5318.0,112.8536,113.2993,112.7535,113.2174,5318.0
2022-06-01 12:30:00,124.6,124.87,124.15,124.87,5078.0,113.3448,113.5904,112.9354,113.5904,5078.0
2022-06-01 13:00:00,124.88,125.92,124.75,125.92,4000.0,113.5995,114.5455,113.4812,114.5455,4000.0
2022-06-01 13:30:00,125.77,126.2,125.67,126.02,9840.0,114.4091,114.8002,114.3181,114.6365,9840.0
2022-06-01 14:00:00,125.98,126.87,125.89,126.87,14706.0,114.6001,115.4097,114.5183,115.4097,14706.0
2022-06-01 14:30:00,126.72,126.79,126.06,126.16,7564.0,115.2733,115.337,114.6729,114.7639,7564.0
2022-06-01 15:00:00,126.2,126.6,125.91,126.16,7160.0,114.8002,115.1641,114.5364,114.7639,7160.0
2022-06-01 15:30:00,126.09,126.91,125.98,126.01,29277.0,114.7002,115.4461,114.6001,114.6274,29277.0
2022-06-02 09:30:00,127.19,127.73,126.37,126.74,16813.0,115.7008,116.192,114.9549,115.2915,16813.0
2022-06-02 10:00:00,126.89,127.93,126.73,127.25,9001.0,115.4279,116.374,115.2824,115.7554,9001.0
2022-06-02 10:30:00,127.2,128.04,127.2,127.92,7437.0,115.7099,116.474,115.7099,116.3649,7437.0
2022-06-02 11:00:00,128.19,128.89,128.09,128.57,13032.0,116.6105,117.2473,116.5195,116.9562,13032.0
2022-06-02 11:30:00,128.5,129.29,128.4,129.05,11770.0,116.8925,117.6111,116.8015,117.3928,11770.0
2022-06-02 12:00:00,129.02,129.37,129.0,129.37,4404.0,117.3655,117.6839,117.3473,117.6839,4404.0
2022-06-02 12:30:00,129.61,129.77,129.31,129.48,3543.0,117.9022,118.0478,117.6293,117.784,3543.0
2022-06-02 13:00:00,129.44,129.6,129.28,129.46,4029.0,117.7476,117.8931,117.602,117.7658,4029.0
2022-06-02 13:30:00,129.5,129.62,129.2,129.21,5407.0,117.8022,117.9113,117.5293,117.5384,5407.0
2022-06-02 14:00:00,129.18,129.36,129.06,129.13,6996.0,117.5111,117.6748,117.4019,117.4656,6996.0
2022-06-02 14:30:00,129.17,129.33,128.93,129.03,8607.0,117.502,117.6475,117.2836,117.3746,8607.0
2022-06-02 15:00:00,128.99,129.35,128.99,129.14,9408.0,117.3382,117.6657,117.3382,117.4747,9408.0
2022-06-02 15:30:00,129.28,129.94,129.18,129.85,31101.0,117.602,118.2024,117.5111,118.1205,31101.0
2022-06-03 09:30:00,128.55,129.78,128.28,129.78,11761.0,116.938,118.0569,116.6924,118.0569,11761.0
2022-06-03 10:00:00,129.78,130.51,129.61,130.45,14595.0,118.0569,118.7209,117.9022,118.6663,14595.0
2022-06-03 10:30:00,130.48,130.71,129.81,130.19,6930.0,118.6936,118.9029,118.0842,118.4298,6930.0
2022-06-03 11:00:00,129.92,130.26,129.23,129.8,17429.0,118.1842,118.4935,117.5565,118.0751,17429.0
2022-06-03 11:30:00,129.99,130.06,129.38,129.63,4649.0,118.2479,118.3116,117.693,117.9204,4649.0
2022-06-03 12:00:00,129.82,130.42,129.79,130.15,8200.0,118.0933,118.6391,118.066,118.3934,8200.0
2022-06-03 12:30:00,130.46,130.49,129.93,130.46,3833.0,118.6754,118.7027,118.1933,118.6754,3833.0
2022-06-03 13:00:00,130.49,130.76,129.99,130.34,5032.0,118.7027,118.9483,118.2479,118.5663,5032.0
2022-06-03 13:30:00,130.37,130.49,129.76,129.91,13401.0,118.5936,118.7027,118.0387,118.1751,13401.0
2022-06-03 14:00:00,129.86,130.2,129.81,130.05,4467.0,118.1296,118.4389,118.0842,118.3025,4467.0
2022-06-03 14:30:00,130.09,130.09,129.53,129.89,5770.0,118.3389,118.3389,117.8294,118.1569,5770.0
2022-06-03 15:00:00,129.92,129.98,129.31,129.8,8889.0,118.1842,118.2388,117.6293,118.0751,8889.0
2022-06-03 15:30:00,129.77,129.95,129.16,129.62,30741.0,118.0478,118.2115,117.4929,117.9113,30741.0
2022-06-06 09:30:00,130.25,131.37,130.0,130.53,20045.0,118.4844,119.5032,118.257,118.7391,20045.0
2022-06-06 10:00:00,130.66,131.49,130.53,131.13,15197.0,118.8574,119.6124,118.7391,119.2849,15197.0
2022-06-06 10:30:00,131.11,131.86,131.07,131.53,17842.0,119.2667,119.949,119.2303,119.6488,17842.0
2022-06-06 11:00:00,131.51,131.76,131.05,131.34,15556.0,119.6306,119.858,119.2121,119.4759,15556.0
2022-06-06 11:30:00,131.33,131.82,131.26,131.8,9106.0,119.4669,119.9126,119.4032,119.8944,9106.0
2022-06-06 12:00:00,131.77,131.78,131.12,131.17,12988.0,119.8671,119.8762,119.2758,119.3213,12988.0
2022-06-06 12:30:00,131.22,131.77,131.17,131.47,7405.0,119.3668,119.8671,119.3213,119.5942,7405.0
2022-06-06 13:00:00,131.58,131.59,131.21,131.35,4546.0,119.6943,119.7034,119.3577,119.485,4546.0
2022-06-06 13:30:00,131.36,131.97,131.36,131.89,6885.0,119.4941,120.049,119.4941,119.9763,6885.0
2022-06-06 14:00:00,131.94,132.06,131.35,131.35,8092.0,120.0217,120.1309,119.485,119.485,8092.0
2022-06-06 14:30:00,131.35,131.63,131.24,131.63,6780.0,119.485,119.7398,119.385,119.7398,6780.0
2022-06-06 15:00:00,131.54,131.84,131.46,131.79,16418.0,119.6579,119.9308,119.5851,119.8853,16418.0
2022-06-06 15:30:00,131.79,132.72,131.75,132.3,68071.0,119.8853,120.7313,119.8489,120.3492,68071.0
2022-06-07 09:30:00,130.82,132.0,130.56,132.0,19978.0,119.0029,120.0763,118.7664,120.0763,19978.0
2022-06-07 10:00:00,132.0,132.17,131.32,132.14,6676.0,120.0763,120.231,119.4578,120.2037,6676.0
2022-06-07 10:30:00,132.23,132.41,131.97,132.25,7096.0,120.2856,120.4493,120.049,120.3037,7096.0
2022-06-07 11:00:00,132.33,132.54,131.79,132.13,7153.0,120.3765,120.5676,119.8853,120.1946,7153.0
2022-06-07 11:30:00,132.18,132.24,131.72,131.87,6033.0,120.2401,120.2947,119.8216,119.9581,6033.0
2022-06-07 12:00:00,131.91,132.13,131.77,132.02,6348.0,119.9945,120.1946,119.8671,120.0945,6348.0
2022-06-07 12:30:00,132.02,132.73,131.92,132.72,4136.0,120.0945,120.7404,120.0036,120.7313,4136.0
2022-06-07 13:00:00,132.74,132.95,132.37,132.92,2937.0,120.7495,120.9405,120.4129,120.9132,2937.0
2022-06-07 13:30:00,132.9,132.9,132.51,132.59,4905.0,120.895,120.895,120.5403,120.613,4905.0
2022-06-07 14:00:00,132.53,133.23,132.47,132.93,5873.0,120.5585,121.1952,120.5039,120.9223,5873.0
2022-06-07 14:30:00,133.08,133.29,132.8,132.96,5795.0,121.0588,121.2498,120.8041,120.9496,5795.0
2022-06-07 15:00:00,132.95,133.24,132.95,133.24,8429.0,120.9405,121.2043,120.9405,121.2043,8429.0
2022-06-07 15:30:00,133.2,133.44,132.98,133.09,47343.0,121.1679,121.3863,120.9678,121.0679,47343.0
2022-06-08 09:30:00,131.78,132.3,131.2,132.22,12197.0,119.8762,120.3492,119.3486,120.2765,12197.0
2022-06-08 10:00:00,132.08,132.32,131.28,131.88,19298.0,120.1491,120.3674,119.4214,119.9672,19298.0
2022-06-08 10:30:00,131.88,131.9,130.15,130.18,32126.0,119.9672,119.9854,118.3934,118.4207,32126.0
2022-06-08 11:00:00,130.22,131.7,130.21,131.0,17393.0,118.4571,119.8034,118.448,119.1667,17393.0
2022-06-08 11:30:00,130.95,131.16,130.46,130.59,11063.0,119.1212,119.3122,118.6754,118.7937,11063.0
2022-06-08 12:00:00,130.43,130.82,130.14,130.3,7008.0,118.6481,119.0029,118.3843,118.5299,7008.0
2022-06-08 12:30:00,130.28,130.29,129.61,130.15,7585.0,118.5117,118.5208,117.9022,118.3934,7585.0
2022-06-08 13:00:00,130.09,130.33,129.81,129.92,5374.0,118.3389,118.5572,118.0842,118.1842,5374.0
2022-06-08 13:30:00,129.76,129.9,129.16,129.64,11536.0,118.0387,118.166,117.4929,117.9295,11536.0
2022-06-08 14:00:00,129.67,129.72,128.87,129.11,5253.0,117.9568,118.0023,117.2291,117.4474,5253.0
2022-06-08 14:30:00,129.06,129.26,128.83,129.09,5713.0,117.4019,117.5838,117.1927,117.4292,5713.0
2022-06-08 15:00:00,129.1,129.41,128.9,129.4,11568.0,117.4383,117.7203,117.2564,117.7112,11568.0
2022-06-08 15:30:00,129.38,129.92,129.11,129.31,45858.0,117.693,118.1842,117.4474,117.6293,45858.0
2022-06-09 09:30:00,127.98,128.0,122.41,123.9,115529.0,116.4195,116.4377,111.3526,112.708,115529.0
2022-06-09 10:00:00,123.87,124.24,122.45,124.09,106050.0,112.6807,113.0173,111.389,112.8808,106050.0
2022-06-09 10:30:00,124.19,125.3,123.92,125.09,63138.0,112.9718,113.9815,112.7262,113.7905,63138.0
2022-06-09 11:00:00,125.09,125.54,124.42,124.73,52032.0,113.7905,114.1999,113.181,113.463,52032.0
2022-06-09 11:30:00,124.73,124.97,124.06,124.46,31451.0,113.463,113.6814,112.8536,113.2174,31451.0
2022-06-09 12:00:00,124.54,124.59,123.83,124.01,18831.0,113.2902,113.3357,112.6443,112.8081,18831.0
2022-06-09 12:30:00,123.97,124.7,123.87,124.31,37041.0,112.7717,113.4357,112.6807,113.081,37041.0
2022-06-09 13:00:00,124.31,124.79,123.76,123.91,45165.0,113.081,113.5176,112.5807,112.7171,45165.0
2022-06-09 13:30:00,124.0,124.23,123.58,124.23,17642.0,112.799,113.0082,112.4169,113.0082,17642.0
2022-06-09 14:00:00,124.23,124.23,123.5,123.8,13619.0,113.0082,113.0082,112.3441,112.617,13619.0
2022-06-09 14:30:00,123.73,123.92,123.37,123.68,11225.0,112.5534,112.7262,112.2259,112.5079,11225.0
2022-06-09 15:00:00,123.69,123.69,123.23,123.23,24031.0,112.517,112.517,112.0985,112.0985,24031.0
2022-06-09 15:30:00,123.23,123.24,122.12,122.18,95400.0,112.0985,112.1076,111.0888,111.1434,95400.0
2022-06-10 09:30:00,118.98,120.63,118.53,119.52,50698.0,108.2324,109.7334,107.8231,108.7237,50698.0
2022-06-10 10:00:00,119.39,119.39,117.15,117.34,34171.0,108.6054,108.6054,106.5677,106.7406,34171.0
2022-06-10 10:30:00,117.41,118.46,117.23,117.89,18847.0,106.8043,107.7594,106.6405,107.2409,18847.0
2022-06-10 11:00:00,117.64,117.73,116.55,116.76,24500.0,107.0135,107.0954,106.0219,106.213,24500.0
2022-06-10 11:30:00,116.81,116.81,116.2,116.59,11190.0,106.2585,106.2585,105.7036,106.0583,11190.0
2022-06-10 12:00:00,116.6,117.0,116.22,116.46,9316.0,106.0674,106.4313,105.7218,105.9401,9316.0
2022-06-10 12:30:00,116.6,116.88,116.36,116.88,12839.0,106.0674,106.3221,105.8491,106.3221,12839.0
2022-06-10 13:00:00,116.76,117.72,116.54,117.72,16830.0,106.213,107.0863,106.0128,107.0863,16830.0
2022-06-10 13:30:00,117.63,117.86,117.21,117.31,26132.0,107.0044,107.2136,106.6223,106.7133,26132.0
2022-06-10 14:00:00,117.24,117.31,116.53,116.84,11090.0,106.6496,106.7133,106.0037,106.2857,11090.0
2022-06-10 14:30:00,116.93,117.87,116.93,117.81,10134.0,106.3676,107.2227,106.3676,107.1681,10134.0
2022-06-10 15:00:00,117.84,118.44,117.41,118.28,19599.0,107.1954,107.7412,106.8043,107.5957,19599.0
2022-06-10 15:30:00,118.31,118.36,117.61,117.85,110964.0,107.623,107.6684,106.9862,107.2045,110964.0
2022-06-13 09:30:00,114.49,114.71,113.08,114.54,36266.0,104.148,104.3481,102.8654,104.1935,36266.0
2022-06-13 10:00:00,114.63,114.88,112.36,112.45,24985.0,104.2754,104.5028,102.2104,102.2923,24985.0
2022-06-13 10:30:00,112.51,112.51,111.26,111.45,28501.0,102.3469,102.3469,101.2098,101.3826,28501.0
2022-06-13 11:00:00,111.29,111.92,110.82,111.67,21448.0,101.2371,101.8102,100.8095,101.5828,21448.0
2022-06-13 11:30:00,111.94,112.42,111.63,112.08,11464.0,101.8284,102.265,101.5464,101.9557,11464.0
2022-06-13 12:00:00,112.08,112.58,111.85,112.32,13487.0,101.9557,102.4106,101.7465,102.174,13487.0
2022-06-13 12:30:00,112.35,113.01,111.75,111.9,52391.0,102.2013,102.8017,101.6555,101.792,52391.0
2022-06-13 13:00:00,111.68,111.8,111.03,111.3,74295.0,101.5919,101.701,101.0006,101.2462,74295.0
2022-06-13 13:30:00,111.34,112.07,111.16,111.71,27169.0,101.2826,101.9466,101.1188,101.6191,27169.0
2022-06-13 14:00:00,111.61,111.61,110.68,110.86,29273.0,101.5282,101.5282,100.6822,100.8459,29273.0
2022-06-13 14:30:00,110.88,111.57,110.79,111.26,31156.0,100.8641,101.4918,100.7822,101.2098,31156.0
2022-06-13 15:00:00,111.21,111.71,110.69,110.69,41241.0,101.1643,101.6191,100.6913,100.6913,41241.0
2022-06-13 15:30:00,110.73,111.14,110.1,110.88,107317.0,100.7277,101.1006,100.1546,100.8641,107317.0
2022-06-14 09:30:00,111.1,111.91,110.34,111.62,23169.0,101.0642,101.8011,100.3729,101.5373,23169.0
2022-06-14 10:00:00,111.69,111.99,110.42,110.51,13260.0,101.6009,101.8738,100.4457,100.5275,13260.0
2022-06-14 10:30:00,110.28,111.62,110.17,111.0,16919.0,100.3183,101.5373,100.2183,100.9733,16919.0
2022-06-14 11:00:00,110.99,111.53,110.44,111.26,36122.0,100.9642,101.4554,100.4639,101.2098,36122.0
2022-06-14 11:30:00,111.26,111.73,111.02,111.49,20168.0,101.2098,101.6373,100.9915,101.419,20168.0
2022-06-14 12:00:00,111.5,111.5,110.29,110.33,20772.0,101.4281,101.4281,100.3274,100.3638,20772.0
2022-06-14 12:30:00,110.23,110.49,110.09,110.38,6190.0,100.2728,100.5093,100.1455,100.4093,6190.0
2022-06-14 13:00:00,110.45,111.73,110.31,111.6,10430.0,100.473,101.6373,100.3456,101.5191,10430.0
2022-06-14 13:30:00,111.46,111.54,110.48,110.79,16543.0,101.3917,101.4645,100.5002,100.7822,16543.0
2022-06-14 14:00:00,110.79,111.69,110.79,111.43,8066.0,100.7822,101.6009,100.7822,101.3644,8066.0
2022-06-14 14:30:00,111.35,111.89,110.96,110.96,19564.0,101.2917,101.7829,100.9369,100.9369,19564.0
2022-06-14 15:00:00,110.92,111.05,110.22,110.81,12741.0,100.9005,101.0188,100.2637,100.8004,12741.0
2022-06-14 15:30:00,110.99,111.75,110.83,111.35,59088.0,100.9642,101.6555,100.8186,101.2917,59088.0
2022-06-15 09:30:00,112.0,113.62,112.0,113.25,21567.0,101.8829,103.3566,101.8829,103.02,21567.0
2022-06-15 10:00:00,113.26,113.81,113.19,113.45,7535.0,103.0291,103.5294,102.9655,103.202,7535.0
2022-06-15 10:30:00,113.61,113.69,113.07,113.69,11218.0,103.3475,103.4203,102.8563,103.4203,11218.0
2022-06-15 11:00:00,113.74,113.93,113.41,113.79,21394.0,103.4658,103.6386,103.1656,103.5113,21394.0
2022-06-15 11:30:00,113.73,114.21,113.54,114.09,12753.0,103.4567,103.8933,103.2838,103.7842,12753.0
2022-06-15 12:00:00,114.1,114.29,113.64,113.69,5158.0,103.7933,103.9661,103.3748,103.4203,5158.0
2022-06-15 12:30:00,113.77,113.85,112.87,112.87,6922.0,103.4931,103.5658,102.6744,102.6744,6922.0
2022-06-15 13:00:00,112.84,113.39,112.74,113.35,6953.0,102.6471,103.1474,102.5561,103.111,6953.0
2022-06-15 13:30:00,113.2,113.55,112.87,113.55,4532.0,102.9745,103.2929,102.6744,103.2929,4532.0
2022-06-15 14:00:00,113.22,113.89,112.19,112.82,8895.0,102.9927,103.6022,102.0558,102.6289,8895.0
2022-06-15 14:30:00,112.64,114.79,111.6,114.0,29842.0,102.4651,104.4209,101.5191,103.7023,29842.0
2022-06-15 15:00:00,114.02,114.53,113.33,114.53,11927.0,103.7205,104.1844,103.0928,104.1844,11927.0
2022-06-15 15:30:00,114.61,115.0,113.46,113.94,61278.0,104.2572,104.612,103.2111,103.6477,61278.0
2022-06-16 09:30:00,110.96,111.31,109.12,109.59,40011.0,100.9369,101.2553,99.2631,99.6906,40011.0
2022-06-16 10:00:00,109.38,109.49,108.43,109.02,15203.0,99.4996,99.5997,98.6354,99.1721,15203.0
2022-06-16 10:30:00,109.01,109.07,108.11,108.15,45051.0,99.163,99.2176,98.3443,98.3807,45051.0
2022-06-16 11:00:00,108.18,109.92,108.18,109.69,38136.0,98.408,99.9908,98.408,99.7816,38136.0
2022-06-16 11:30:00,109.69,110.07,109.24,109.84,59009.0,99.7816,100.1273,99.3723,99.9181,59009.0
2022-06-16 12:00:00,109.86,109.86,108.51,108.82,17860.0,99.9363,99.9363,98.7082,98.9902,17860.0
2022-06-16 12:30:00,108.7,108.9,108.42,108.59,10217.0,98.881,99.063,98.6263,98.781,10217.0
2022-06-16 13:00:00,108.66,108.77,107.79,108.28,11654.0,98.8447,98.9447,98.0532,98.499,11654.0
2022-06-16 13:30:00,108.17,108.34,107.52,107.52,14047.0,98.3989,98.5536,97.8076,97.8076,14047.0
2022-06-16 14:00:00,107.42,107.55,106.69,106.71,29476.0,97.7167,97.8349,97.0526,97.0708,29476.0
2022-06-16 14:30:00,106.67,107.26,106.39,106.59,18425.0,97.0344,97.5711,96.7797,96.9616,18425.0
2022-06-16 15:00:00,106.66,108.22,106.66,107.82,29838.0,97.0253,98.4444,97.0253,98.0805,29838.0
2022-06-16 15:30:00,107.82,107.93,107.0,107.57,72647.0,98.0805,98.1806,97.3346,97.8531,72647.0
2022-06-17 09:30:00,108.1,109.14,107.59,107.59,90219.0,98.3352,99.2813,97.8713,97.8713,90219.0
2022-06-17 10:00:00,107.28,107.5,106.07,106.07,16506.0,97.5893,97.7894,96.4886,96.4886,16506.0
2022-06-17 10:30:00,106.25,106.63,105.72,106.41,45799.0,96.6523,96.998,96.1702,96.7979,45799.0
2022-06-17 11:00:00,106.39,108.16,106.09,108.09,18780.0,96.7797,98.3898,96.5068,98.3261,18780.0
2022-06-17 11:30:00,108.07,108.21,107.21,107.25,21650.0,98.3079,98.4353,97.5256,97.562,21650.0
2022-06-17 12:00:00,107.0,108.03,106.92,107.55,20931.0,97.3346,98.2716,97.2618,97.8349,20931.0
2022-06-17 12:30:00,107.56,107.61,106.84,107.22,14231.0,97.844,97.8895,97.1891,97.5347,14231.0
2022-06-17 13:00:00,107.07,108.75,107.07,108.29,26031.0,97.3983,98.9265,97.3983,98.5081,26031.0
2022-06-17 13:30:00,108.3,108.57,107.85,108.38,17387.0,98.5172,98.7628,98.1078,98.5899,17387.0
2022-06-17 14:00:00,108.37,108.63,108.26,108.31,17971.0,98.5808,98.8174,98.4808,98.5263,17971.0
2022-06-17 14:30:00,108.14,108.61,107.86,108.31,18002.0,98.3716,98.7992,98.1169,98.5263,18002.0
2022-06-17 15:00:00,108.5,108.63,107.71,108.59,16556.0,98.6991,98.8174,97.9805,98.781,16556.0
2022-06-17 15:30:00,108.54,108.54,107.53,107.81,81050.0,98.7355,98.7355,97.8167,98.0714,81050.0
2022-06-21 09:30:00,110.65,110.91,108.42,110.58,28288.0,100.6549,100.8914,98.6263,100.5912,28288.0
2022-06-21 10:00:00,110.76,111.45,110.52,111.09,15746.0,100.755,101.3826,100.5366,101.0551,15746.0
2022-06-21 10:30:00,111.07,111.97,110.99,111.66,20590.0,101.037,101.8557,100.9642,101.5737,20590.0
2022-06-21 11:00:00,111.67,111.94,110.61,110.61,12976.0,101.5828,101.8284,100.6185,100.6185,12976.0
2022-06-21 11:30:00,110.9,110.98,110.29,110.67,10047.0,100.8823,100.9551,100.3274,100.6731,10047.0
2022-06-21 12:00:00,110.73,110.86,110.52,110.83,9690.0,100.7277,100.8459,100.5366,100.8186,9690.0
2022-06-21 12:30:00,110.88,111.2,110.73,111.2,5237.0,100.8641,101.1552,100.7277,101.1552,5237.0
2022-06-21 13:00:00,111.2,111.27,110.52,110.6,4214.0,101.1552,101.2189,100.5366,100.6094,4214.0
2022-06-21 13:30:00,110.61,111.03,110.61,110.61,8018.0,100.6185,101.0006,100.6185,100.6185,8018.0
2022-06-21 14:00:00,110.63,110.87,110.45,110.7,13479.0,100.6367,100.855,100.473,100.7004,13479.0
2022-06-21 14:30:00,110.73,111.31,110.64,111.31,18776.0,100.7277,101.2553,100.6458,101.2553,18776.0
2022-06-21 15:00:00,111.2,111.63,111.2,111.43,17578.0,101.1552,101.5464,101.1552,101.3644,17578.0
2022-06-21 15:30:00,111.47,111.47,110.6,110.64,42311.0,101.4008,101.4008,100.6094,100.6458,42311.0
2022-06-22 09:30:00,108.0,109.16,107.27,107.96,23012.0,98.2443,99.2995,97.5802,98.2079,23012.0
2022-06-22 10:00:00,107.8,108.29,107.22,108.23,11745.0,98.0623,98.5081,97.5347,98.4535,11745.0
2022-06-22 10:30:00,108.27,108.7,107.94,108.02,11310.0,98.4899,98.881,98.1897,98.2625,11310.0
2022-06-22 11:00:00,107.95,107.96,106.84,107.5,12922.0,98.1988,98.2079,97.1891,97.7894,12922.0
2022-06-22 11:30:00,107.52,107.81,106.32,106.37,24054.0,97.8076,98.0714,96.716,96.7615,24054.0
2022-06-22 12:00:00,106.32,106.77,106.14,106.41,9785.0,96.716,97.1254,96.5523,96.7979,9785.0
2022-06-22 12:30:00,106.33,106.64,106.07,106.2,13554.0,96.7251,97.0071,96.4886,96.6069,13554.0
2022-06-22 13:00:00,106.29,107.19,105.95,107.16,16234.0,96.6887,97.5074,96.3794,97.4801,16234.0
2022-06-22 13:30:00,107.02,107.08,106.65,106.86,18515.0,97.3528,97.4074,97.0162,97.2072,18515.0
2022-06-22 14:00:00,106.8,107.17,106.67,106.92,12188.0,97.1527,97.4892,97.0344,97.2618,12188.0
2022-06-22 14:30:00,107.0,107.06,106.39,106.47,12348.0,97.3346,97.3892,96.7797,96.8525,12348.0
2022-06-22 15:00:00,106.51,106.63,106.29,106.36,12584.0,96.8889,96.998,96.6887,96.7524,12584.0
2022-06-22 15:30:00,106.31,106.47,105.86,106.19,48040.0,96.7069,96.8525,96.2976,96.5978,48040.0
2022-06-23 09:30:00,104.25,105.39,101.37,101.7,66976.0,94.833,95.87,92.2132,92.5134,66976.0
2022-06-23 10:00:00,101.68,101.78,99.64,100.09,34744.0,92.4952,92.5861,90.6394,91.0488,34744.0
2022-06-23 10:30:00,100.32,100.91,99.95,100.49,21347.0,91.258,91.7947,90.9214,91.4127,21347.0
2022-06-23 11:00:00,100.4,100.84,99.85,99.98,65279.0,91.3308,91.731,90.8305,90.9487,65279.0
2022-06-23 11:30:00,99.97,100.03,98.05,98.12,87679.0,90.9396,90.9942,89.1931,89.2567,87679.0
2022-06-23 12:00:00,98.1,98.1,97.21,97.21,24405.0,89.2385,89.2385,88.4289,88.4289,24405.0
2022-06-23 12:30:00,97.2,97.5,96.93,97.09,20388.0,88.4198,88.6927,88.1742,88.3198,20388.0
2022-06-23 13:00:00,97.15,97.86,96.92,97.54,29347.0,88.3744,89.0202,88.1651,88.7291,29347.0
2022-06-23 13:30:00,97.57,97.65,97.19,97.37,21583.0,88.7564,88.8292,88.4107,88.5745,21583.0
2022-06-23 14:00:00,97.27,97.33,96.62,96.99,22919.0,88.4835,88.5381,87.8922,88.2288,22919.0
2022-06-23 14:30:00,97.04,97.29,96.52,96.8,45069.0,88.2743,88.5017,87.8013,88.056,45069.0
2022-06-23 15:00:00,96.78,97.19,96.62,97.07,68824.0,88.0378,88.4107,87.8922,88.3016,68824.0
2022-06-23 15:30:00,97.13,97.58,96.9,97.1,201359.0,88.3562,88.7655,88.1469,88.3289,201359.0
2022-06-24 09:30:00,98.4,100.06,98.25,99.83,65936.0,89.5114,91.0215,89.375,90.8123,65936.0
2022-06-24 10:00:00,99.89,102.04,99.89,102.01,44271.0,90.8669,92.8226,90.8669,92.7954,44271.0
2022-06-24 10:30:00,102.06,102.51,101.69,101.69,119996.0,92.8408,93.2502,92.5043,92.5043,119996.0
2022-06-24 11:00:00,101.78,102.47,101.34,102.46,111277.0,92.5861,93.2138,92.1859,93.2047,111277.0
2022-06-24 11:30:00,102.4,102.89,101.74,102.31,95072.0,93.1501,93.5959,92.5497,93.0683,95072.0
2022-06-24 12:00:00,102.32,102.37,101.46,101.94,76075.0,93.0773,93.1228,92.295,92.7317,76075.0
2022-06-24 12:30:00,101.88,101.89,101.26,101.45,17604.0,92.6771,92.6862,92.1131,92.2859,17604.0
2022-06-24 13:00:00,101.54,101.67,100.98,101.11,17731.0,92.3678,92.4861,91.8584,91.9766,17731.0
2022-06-24 13:30:00,101.08,101.32,100.86,101.0,30599.0,91.9494,92.1677,91.7492,91.8766,30599.0
2022-06-24 14:00:00,100.94,101.03,100.21,100.46,26282.0,91.822,91.9039,91.1579,91.3854,26282.0
2022-06-24 14:30:00,100.48,100.67,100.17,100.43,26001.0,91.4036,91.5764,91.1216,91.3581,26001.0
2022-06-24 15:00:00,100.38,100.86,100.26,100.64,35245.0,91.3126,91.7492,91.2034,91.5491,35245.0
2022-06-24 15:30:00,100.59,101.01,100.13,100.57,177340.0,91.5036,91.8857,91.0852,91.4854,177340.0
2022-06-27 09:30:00,102.84,103.22,101.47,101.67,44148.0,93.5504,93.8961,92.3041,92.4861,44148.0
2022-06-27 10:00:00,101.76,102.52,100.73,101.19,43134.0,92.5679,93.2593,91.631,92.0494,43134.0
2022-06-27 10:30:00,100.99,102.49,100.44,102.35,48950.0,91.8675,93.232,91.3672,93.1046,48950.0
2022-06-27 11:00:00,102.32,102.89,101.83,102.48,49064.0,93.0773,93.5959,92.6316,93.2229,49064.0
2022-06-27 11:30:00,102.48,102.81,101.94,102.09,20287.0,93.2229,93.5231,92.7317,92.8681,20287.0
2022-06-27 12:00:00,102.1,102.1,101.19,101.31,13537.0,92.8772,92.8772,92.0494,92.1586,13537.0
2022-06-27 12:30:00,101.22,101.87,100.89,101.87,16572.0,92.0767,92.668,91.7765,92.668,16572.0
2022-06-27 13:00:00,101.88,102.19,101.54,101.57,24596.0,92.6771,92.9591,92.3678,92.3951,24596.0
2022-06-27 13:30:00,101.51,101.79,101.34,101.73,24357.0,92.3405,92.5952,92.1859,92.5406,24357.0
2022-06-27 14:00:00,101.7,101.92,101.5,101.79,26164.0,92.5134,92.7135,92.3314,92.5952,26164.0
2022-06-27 14:30:00,101.77,102.23,101.75,102.19,23193.0,92.577,92.9955,92.5588,92.9591,23193.0
2022-06-27 15:00:00,102.09,102.46,101.75,102.31,21995.0,92.8681,93.2047,92.5588,93.0683,21995.0
2022-06-27 15:30:00,102.31,102.99,102.15,102.36,120399.0,93.0683,93.6868,92.9227,93.1137,120399.0
2022-06-28 09:30:00,103.84,104.8,103.0,104.45,52283.0,94.46,95.3333,93.6959,95.0149,52283.0
2022-06-28 10:00:00,104.65,104.65,103.18,103.38,10143.0,95.1969,95.1969,93.8597,94.0416,10143.0
2022-06-28 10:30:00,103.34,103.42,102.67,103.13,21704.0,94.0052,94.078,93.3957,93.8142,21704.0
2022-06-28 11:00:00,103.13,103.49,101.85,102.07,10754.0,93.8142,94.1417,92.6498,92.8499,10754.0
2022-06-28 11:30:00,102.39,102.39,101.74,102.04,7707.0,93.141,93.141,92.5497,92.8226,7707.0
2022-06-28 12:00:00,101.96,102.82,101.84,102.81,11616.0,92.7499,93.5322,92.6407,93.5231,11616.0
2022-06-28 12:30:00,102.7,102.85,102.4,102.54,13964.0,93.423,93.5595,93.1501,93.2775,13964.0
2022-06-28 13:00:00,102.46,102.63,102.02,102.31,11859.0,93.2047,93.3593,92.8044,93.0683,11859.0
2022-06-28 13:30:00,102.33,103.08,102.32,102.93,25930.0,93.0864,93.7687,93.0773,93.6322,25930.0
2022-06-28 14:00:00,102.88,103.16,102.45,102.6,31257.0,93.5868,93.8415,93.1956,93.3321,31257.0
2022-06-28 14:30:00,102.36,102.81,102.29,102.68,13826.0,93.1137,93.5231,93.0501,93.4048,13826.0
2022-06-28 15:00:00,102.61,102.81,102.33,102.68,16999.0,93.3412,93.5231,93.0864,93.4048,16999.0
2022-06-28 15:30:00,102.7,102.82,102.24,102.42,69438.0,93.423,93.5322,93.0046,93.1683,69438.0
2022-06-29 09:30:00,101.89,102.45,100.13,101.17,22713.0,92.6862,93.1956,91.0852,92.0312,22713.0
2022-06-29 10:00:00,101.11,101.48,100.77,101.33,45119.0,91.9766,92.3132,91.6674,92.1768,45119.0
2022-06-29 10:30:00,101.37,101.62,100.8,101.0,15056.0,92.2132,92.4406,91.6947,91.8766,15056.0
2022-06-29 11:00:00,100.91,101.32,100.46,100.79,13287.0,91.7947,92.1677,91.3854,91.6856,13287.0
2022-06-29 11:30:00,100.78,101.65,100.67,101.49,28453.0,91.6765,92.4679,91.5764,92.3223,28453.0
2022-06-29 12:00:00,101.6,101.61,100.58,100.64,7641.0,92.4224,92.4315,91.4945,91.5491,7641.0
2022-06-29 12:30:00,100.56,101.16,100.55,101.16,12661.0,91.4763,92.0221,91.4672,92.0221,12661.0
2022-06-29 13:00:00,101.05,101.22,100.62,100.72,11634.0,91.9221,92.0767,91.5309,91.6219,11634.0
2022-06-29 13:30:00,100.67,101.19,100.53,101.19,5847.0,91.5764,92.0494,91.449,92.0494,5847.0
2022-06-29 14:00:00,101.25,101.73,101.11,101.33,16653.0,92.104,92.5406,91.9766,92.1768,16653.0
2022-06-29 14:30:00,101.22,101.53,100.78,101.44,10519.0,92.0767,92.3587,91.6765,92.2768,10519.0
2022-06-29 15:00:00,101.47,101.63,101.3,101.56,12690.0,92.3041,92.4497,92.1495,92.386,12690.0
2022-06-29 15:30:00,101.55,101.55,100.95,101.09,63017.0,92.3769,92.3769,91.8311,91.9585,63017.0
2022-06-30 09:30:00,99.18,99.65,97.12,97.42,41838.0,90.221,90.6485,88.3471,88.62,41838.0
2022-06-30 10:00:00,97.19,97.98,97.05,97.45,23369.0,88.4107,89.1294,88.2834,88.6473,23369.0
2022-06-30 10:30:00,97.46,98.0,97.26,97.79,31307.0,88.6564,89.1476,88.4744,88.9565,31307.0
2022-06-30 11:00:00,97.72,98.87,97.44,98.73,20773.0,88.8929,89.939,88.6382,89.8116,20773.0
2022-06-30 11:30:00,98.71,98.91,98.26,98.64,10158.0,89.7934,89.9754,89.3841,89.7298,10158.0
2022-06-30 12:00:00,98.78,99.65,98.34,99.5,11748.0,89.8571,90.6485,89.4569,90.5121,11748.0
2022-06-30 12:30:00,99.58,99.67,98.83,99.04,16592.0,90.5849,90.6667,89.9026,90.0936,16592.0
2022-06-30 13:00:00,99.01,99.08,98.25,98.34,15262.0,90.0663,90.13,89.375,89.4569,15262.0
2022-06-30 13:30:00,98.36,98.55,98.2,98.31,25580.0,89.4751,89.6479,89.3295,89.4296,25580.0
2022-06-30 14:00:00,98.31,98.39,97.93,98.14,19934.0,89.4296,89.5023,89.0839,89.2749,19934.0
2022-06-30 14:30:00,98.23,98.24,97.81,98.07,11031.0,89.3568,89.3659,88.9747,89.2113,11031.0
2022-06-30 15:00:00,97.99,98.23,97.52,98.23,13430.0,89.1385,89.3568,88.7109,89.3568,13430.0
2022-06-30 15:30:00,98.17,98.71,97.94,98.7,79766.0,89.3022,89.7934,89.093,89.7843,79766.0
2022-07-01 09:30:00,98.91,101.65,98.91,100.53,40580.0,89.9754,92.4679,89.9754,91.449,40580.0
2022-07-01 10:00:00,100.83,100.91,97.92,98.02,18021.0,91.7219,91.7947,89.0748,89.1658,18021.0
2022-07-01 10:30:00,97.9,98.26,97.0,97.82,14658.0,89.0566,89.3841,88.2379,88.9838,14658.0
2022-07-01 11:00:00,97.7,98.95,97.7,98.7,28157.0,88.8747,90.0118,88.8747,89.7843,28157.0
2022-07-01 11:30:00,98.8,99.17,98.56,98.6,17417.0,89.8753,90.2119,89.657,89.6934,17417.0
2022-07-01 12:00:00,98.7,99.17,98.47,99.14,7183.0,89.7843,90.2119,89.5751,90.1846,7183.0
2022-07-01 12:30:00,99.11,99.28,98.87,99.01,8131.0,90.1573,90.312,89.939,90.0663,8131.0
2022-07-01 13:00:00,98.95,99.46,98.87,99.45,7075.0,90.0118,90.4757,89.939,90.4666,7075.0
2022-07-01 13:30:00,99.53,99.77,99.23,99.61,6164.0,90.5394,90.7577,90.2665,90.6121,6164.0
2022-07-01 14:00:00,99.52,100.34,99.32,100.11,9483.0,90.5303,91.2762,90.3483,91.067,9483.0
2022-07-01 14:30:00,100.11,100.76,100.11,100.51,38133.0,91.067,91.6583,91.067,91.4308,38133.0
2022-07-01 15:00:00,100.56,100.88,100.22,100.75,19838.0,91.4763,91.7674,91.167,91.6492,19838.0
2022-07-01 15:30:00,100.81,101.09,100.37,100.63,56886.0,91.7037,91.9585,91.3035,91.54,56886.0
2022-07-05 09:30:00,98.36,98.39,95.27,95.57,40703.0,89.4751,89.5023,86.6642,86.9371,40703.0
2022-07-05 10:00:00,95.45,96.15,95.1,95.57,15288.0,86.8279,87.4647,86.5095,86.9371,15288.0
2022-07-05 10:30:00,95.57,96.67,95.4,95.84,27250.0,86.9371,87.9377,86.7824,87.1827,27250.0
2022-07-05 11:00:00,95.78,95.78,95.09,95.46,49764.0,87.1281,87.1281,86.5004,86.837,49764.0
2022-07-05 11:30:00,95.46,96.15,95.33,96.15,12243.0,86.837,87.4647,86.7188,87.4647,12243.0
2022-07-05 12:00:00,96.18,96.56,95.77,96.38,13021.0,87.492,87.8377,87.119,87.6739,13021.0
2022-07-05 12:30:00,96.34,96.62,95.74,95.78,10762.0,87.6375,87.8922,87.0917,87.1281,10762.0
2022-07-05 13:00:00,95.74,96.23,95.7,95.97,21810.0,87.0917,87.5375,87.0553,87.3009,21810.0
2022-07-05 13:30:00,96.04,96.34,95.64,95.83,21944.0,87.3646,87.6375,87.0008,87.1736,21944.0
2022-07-05 14:00:00,95.81,96.22,95.74,96.22,22622.0,87.1554,87.5284,87.0917,87.5284,22622.0
2022-07-05 14:30:00,96.25,96.55,96.2,96.32,22423.0,87.5557,87.8286,87.5102,87.6193,22423.0
2022-07-05 15:00:00,96.29,96.59,96.11,96.51,53695.0,87.592,87.8649,87.4283,87.7922,53695.0
2022-07-05 15:30:00,96.56,97.11,96.28,96.62,153335.0,87.8377,88.338,87.5829,87.8922,153335.0
2022-07-06 09:30:00,96.09,97.27,94.11,94.15,22861.0,87.4101,88.4835,85.609,85.6454,22861.0
2022-07-06 10:00:00,94.04,94.93,93.79,94.59,19267.0,85.5453,86.3549,85.3179,86.0456,19267.0
2022-07-06 10:30:00,94.51,94.68,94.26,94.67,21360.0,85.9728,86.1275,85.7454,86.1184,21360.0
2022-07-06 11:00:00,94.67,94.67,93.94,94.0,8795.0,86.1184,86.1184,85.4543,85.5089,8795.0
2022-07-06 11:30:00,93.98,94.7,93.79,94.53,7124.0,85.4907,86.1457,85.3179,85.991,7124.0
2022-07-06 12:00:00,94.62,94.87,94.45,94.6,9272.0,86.0729,86.3003,85.9183,86.0547,9272.0
2022-07-06 12:30:00,94.67,94.73,94.45,94.73,9863.0,86.1184,86.173,85.9183,86.173,9863.0
2022-07-06 13:00:00,94.76,95.07,94.64,94.69,12057.0,86.2003,86.4822,86.0911,86.1366,12057.0
2022-07-06 13:30:00,94.77,95.08,94.53,94.97,9882.0,86.2093,86.4913,85.991,86.3913,9882.0
2022-07-06 14:00:00,94.94,95.44,94.5,95.44,19946.0,86.364,86.8188,85.9637,86.8188,19946.0
2022-07-06 14:30:00,95.6,96.09,95.27,95.36,28401.0,86.9644,87.4101,86.6642,86.7461,28401.0
2022-07-06 15:00:00,95.46,96.11,95.19,95.89,30962.0,86.837,87.4283,86.5914,87.2282,30962.0
2022-07-06 15:30:00,95.78,95.78,94.8,95.2,150021.0,87.1281,87.1281,86.2366,86.6005,150021.0
2022-07-07 09:30:00,98.6,99.57,98.22,98.9,41039.0,89.6934,90.5758,89.3477,89.9663,41039.0
2022-07-07 10:00:00,98.65,98.79,97.41,98.19,28006.0,89.7389,89.8662,88.6109,89.3204,28006.0
2022-07-07 10:30:00,98.39,98.75,98.19,98.2,38506.0,89.5023,89.8298,89.3204,89.3295,38506.0
2022-07-07 11:00:00,98.07,98.52,97.93,98.31,11014.0,89.2113,89.6206,89.0839,89.4296,11014.0
2022-07-07 11:30:00,98.34,98.44,98.07,98.28,14470.0,89.4569,89.5478,89.2113,89.4023,14470.0
2022-07-07 12:00:00,98.32,98.66,98.31,98.56,9228.0,89.4387,89.748,89.4296,89.657,9228.0
2022-07-07 12:30:00,98.54,98.68,98.32,98.49,30960.0,89.6388,89.7662,89.4387,89.5933,30960.0
2022-07-07 13:00:00,98.5,98.55,98.25,98.25,9570.0,89.6024,89.6479,89.375,89.375,9570.0
2022-07-07 13:30:00,98.31,98.66,98.25,98.49,18663.0,89.4296,89.748,89.375,89.5933,18663.0
2022-07-07 14:00:00,98.47,99.08,98.46,99.05,18685.0,89.5751,90.13,89.566,90.1027,18685.0
2022-07-07 14:30:00,99.11,99.17,98.59,98.9,26800.0,90.1573,90.2119,89.6843,89.9663,26800.0
2022-07-07 15:00:00,98.86,99.2,98.62,98.62,21597.0,89.9299,90.2392,89.7116,89.7116,21597.0
2022-07-07 15:30:00,98.67,98.98,98.43,98.9,143507.0,89.7571,90.0391,89.5387,89.9663,143507.0
2022-07-08 09:30:00,98.85,99.19,97.69,97.8,33560.0,89.9208,90.2301,88.8656,88.9656,33560.0
2022-07-08 10:00:00,97.51,98.75,97.18,98.74,12856.0,88.7018,89.8298,88.4016,89.8207,12856.0
2022-07-08 10:30:00,98.74,98.74,98.27,98.39,26703.0,89.8207,89.8207,89.3932,89.5023,26703.0
2022-07-08 11:00:00,98.39,98.45,98.03,98.12,32195.0,89.5023,89.5569,89.1749,89.2567,32195.0
2022-07-08 11:30:00,98.17,98.17,97.49,97.67,18696.0,89.3022,89.3022,88.6836,88.8474,18696.0
2022-07-08 12:00:00,97.64,97.91,97.34,97.4,17708.0,88.8201,89.0657,88.5472,88.6018,17708.0
2022-07-08 12:30:00,97.21,97.4,96.82,96.95,10738.0,88.4289,88.6018,88.0742,88.1924,10738.0
2022-07-08 13:00:00,96.99,97.5,96.87,97.5,7302.0,88.2288,88.6927,88.1197,88.6927,7302.0
2022-07-08 13:30:00,97.61,97.72,97.06,97.14,19970.0,88.7928,88.8929,88.2925,88.3653,19970.0
2022-07-08 14:00:00,97.17,98.28,97.06,98.28,22952.0,88.3926,89.4023,88.2925,89.4023,22952.0
2022-07-08 14:30:00,98.3,98.46,97.87,98.1,15717.0,89.4205,89.566,89.0293,89.2385,15717.0
2022-07-08 15:00:00,98.17,98.33,97.93,98.04,14493.0,89.3022,89.4478,89.0839,89.184,14493.0
2022-07-08 15:30:00,98.04,98.1,97.08,97.15,93632.0,89.184,89.2385,88.3107,88.3744,93632.0
2022-07-11 09:30:00,95.19,95.87,94.23,95.74,37793.0,86.5914,87.21,85.7181,87.0917,37793.0
2022-07-11 10:00:00,95.63,95.7,94.68,94.68,74637.0,86.9917,87.0553,86.1275,86.1275,74637.0
2022-07-11 10:30:00,94.68,95.0,93.38,93.48,54525.0,86.1275,86.4186,84.9449,85.0359,54525.0
2022-07-11 11:00:00,93.4,94.41,93.19,94.35,64316.0,84.9631,85.8819,84.7721,85.8273,64316.0
2022-07-11 11:30:00,94.38,94.54,93.45,93.58,26055.0,85.8546,86.0001,85.0086,85.1268,26055.0
2022-07-11 12:00:00,93.61,93.77,93.18,93.22,24212.0,85.1541,85.2997,84.763,84.7994,24212.0
2022-07-11 12:30:00,93.28,93.93,93.06,93.52,51111.0,84.8539,85.4452,84.6538,85.0723,51111.0
2022-07-11 13:00:00,93.65,94.39,93.57,94.31,29805.0,85.1905,85.8637,85.1177,85.7909,29805.0
2022-07-11 13:30:00,94.51,94.69,94.32,94.42,18680.0,85.9728,86.1366,85.8,85.891,18680.0
2022-07-11 14:00:00,94.38,94.5,93.84,93.91,34705.0,85.8546,85.9637,85.3634,85.427,34705.0
2022-07-11 14:30:00,93.89,94.27,93.85,94.19,13589.0,85.4088,85.7545,85.3725,85.6817,13589.0
2022-07-11 15:00:00,94.27,94.41,94.01,94.31,15059.0,85.7545,85.8819,85.518,85.7909,15059.0
2022-07-11 15:30:00,94.29,94.58,93.85,94.16,104888.0,85.7727,86.0365,85.3725,85.6544,104888.0
2022-07-12 09:30:00,92.69,94.98,91.78,94.12,27304.0,84.3172,86.4004,83.4894,85.6181,27304.0
2022-07-12 10:00:00,94.09,94.31,93.57,93.62,59127.0,85.5908,85.7909,85.1177,85.1632,59127.0
2022-07-12 10:30:00,93.58,94.67,93.44,94.6,115647.0,85.1268,86.1184,84.9995,86.0547,115647.0
2022-07-12 11:00:00,94.61,95.11,94.43,94.53,63534.0,86.0638,86.5186,85.9001,85.991,63534.0
2022-07-12 11:30:00,94.53,94.94,94.47,94.67,91746.0,85.991,86.364,85.9364,86.1184,91746.0
2022-07-12 12:00:00,94.7,94.81,94.28,94.51,19214.0,86.1457,86.2457,85.7636,85.9728,19214.0
2022-07-12 12:30:00,94.5,94.67,93.73,93.9,30470.0,85.9637,86.1184,85.2633,85.4179,30470.0
2022-07-12 13:00:00,93.91,94.06,93.76,94.0,21517.0,85.427,85.5635,85.2906,85.5089,21517.0
2022-07-12 13:30:00,94.01,94.28,93.96,93.97,14361.0,85.518,85.7636,85.4725,85.4816,14361.0
2022-07-12 14:00:00,93.96,94.09,93.83,94.03,22864.0,85.4725,85.5908,85.3543,85.5362,22864.0
2022-07-12 14:30:00,94.01,94.07,93.49,93.51,22648.0,85.518,85.5726,85.045,85.0632,22648.0
2022-07-12 15:00:00,93.46,93.5,92.87,93.03,25083.0,85.0177,85.0541,84.481,84.6265,25083.0
2022-07-12 15:30:00,93.04,93.35,92.78,93.29,113402.0,84.6356,84.9176,84.3991,84.863,113402.0
2022-07-13 09:30:00,91.88,92.33,91.05,91.62,64958.0,83.5804,83.9898,82.8254,83.3439,64958.0
2022-07-13 10:00:00,91.46,91.68,90.45,90.84,40965.0,83.1983,83.3985,82.2796,82.6343,40965.0
2022-07-13 10:30:00,90.92,92.11,90.6,91.92,47998.0,82.7071,83.7896,82.416,83.6168,47998.0
2022-07-13 11:00:00,91.93,92.27,91.42,91.48,25874.0,83.6259,83.9352,83.162,83.2165,25874.0
2022-07-13 11:30:00,91.45,91.55,90.95,91.11,16089.0,83.1892,83.2802,82.7344,82.88,16089.0
2022-07-13 12:00:00,91.09,91.4,90.84,91.22,10505.0,82.8618,83.1438,82.6343,82.98,10505.0
2022-07-13 12:30:00,91.22,91.34,91.06,91.27,11552.0,82.98,83.0892,82.8345,83.0255,11552.0
2022-07-13 13:00:00,91.33,91.79,91.23,91.36,17265.0,83.0801,83.4985,82.9891,83.1074,17265.0
2022-07-13 13:30:00,91.32,91.7,91.26,91.62,29928.0,83.071,83.4167,83.0164,83.3439,29928.0
2022-07-13 14:00:00,91.58,91.61,90.99,91.6,31380.0,83.3075,83.3348,82.7708,83.3257,31380.0
2022-07-13 14:30:00,91.58,91.78,91.22,91.54,49880.0,83.3075,83.4894,82.98,83.2711,49880.0
2022-07-13 15:00:00,91.59,91.62,91.25,91.31,48312.0,83.3166,83.3439,83.0073,83.0619,48312.0
2022-07-13 15:30:00,91.31,91.81,91.11,91.77,202393.0,83.0619,83.5167,82.88,83.4803,202393.0
2022-07-14 09:30:00,89.52,90.0,88.55,89.6,36709.0,81.4336,81.8702,80.5512,81.5064,36709.0
2022-07-14 10:00:00,89.62,90.04,89.19,89.57,98229.0,81.5246,81.9066,81.1334,81.4791,98229.0
2022-07-14 10:30:00,89.66,89.83,88.99,88.99,16253.0,81.5609,81.7156,80.9515,80.9515,16253.0
2022-07-14 11:00:00,88.99,89.45,88.76,88.94,16523.0,80.9515,81.3699,80.7422,80.906,16523.0
2022-07-14 11:30:00,88.95,89.71,88.61,89.51,12644.0,80.9151,81.6064,80.6058,81.4245,12644.0
2022-07-14 12:00:00,89.47,89.74,89.16,89.23,13280.0,81.3881,81.6337,81.1061,81.1698,13280.0
2022-07-14 12:30:00,89.23,89.59,88.93,89.29,10383.0,81.1698,81.4973,80.8969,81.2244,10383.0
2022-07-14 13:00:00,89.18,89.77,89.11,89.43,13469.0,81.1243,81.661,81.0606,81.3517,13469.0
2022-07-14 13:30:00,89.39,89.83,89.33,89.71,17840.0,81.3153,81.7156,81.2607,81.6064,17840.0
2022-07-14 14:00:00,89.75,90.01,89.6,89.98,14901.0,81.6428,81.8793,81.5064,81.852,14901.0
2022-07-14 14:30:00,90.01,90.05,89.64,89.98,26386.0,81.8793,81.9157,81.5427,81.852,26386.0
2022-07-14 15:00:00,89.99,90.23,89.85,90.09,39563.0,81.8611,82.0794,81.7338,81.9521,39563.0
2022-07-14 15:30:00,90.11,90.28,89.88,90.24,104278.0,81.9703,82.1249,81.7611,82.0885,104278.0
2022-07-15 09:30:00,91.83,92.0,89.36,89.45,27588.0,83.5349,83.6896,81.288,81.3699,27588.0
2022-07-15 10:00:00,89.41,91.36,89.41,91.36,18498.0,81.3335,83.1074,81.3335,83.1074,18498.0
2022-07-15 10:30:00,91.68,91.83,91.23,91.63,7366.0,83.3985,83.5349,82.9891,83.353,7366.0
2022-07-15 11:00:00,91.62,91.88,91.4,91.44,9406.0,83.3439,83.5804,83.1438,83.1801,9406.0
2022-07-15 11:30:00,91.37,91.74,91.07,91.07,17833.0,83.1165,83.453,82.8436,82.8436,17833.0
2022-07-15 12:00:00,91.04,91.29,90.78,91.08,6782.0,82.8163,83.0437,82.5798,82.8527,6782.0
2022-07-15 12:30:00,91.16,91.7,90.98,91.68,10260.0,82.9254,83.4167,82.7617,83.3985,10260.0
2022-07-15 13:00:00,91.68,91.85,91.5,91.85,18907.0,83.3985,83.5531,83.2347,83.5531,18907.0
2022-07-15 13:30:00,91.81,91.81,90.99,91.2,16465.0,83.5167,83.5167,82.7708,82.9618,16465.0
2022-07-15 14:00:00,91.22,91.49,91.16,91.49,25104.0,82.98,83.2256,82.9254,83.2256,25104.0
2022-07-15 14:30:00,91.49,91.75,91.44,91.48,11012.0,83.2256,83.4621,83.1801,83.2165,11012.0
2022-07-15 15:00:00,91.45,91.48,91.25,91.44,15687.0,83.1892,83.2165,83.0073,83.1801,15687.0
2022-07-15 15:30:00,91.44,91.99,91.35,91.92,91655.0,83.1801,83.6805,83.0983,83.6168,91655.0
2022-07-18 09:30:00,94.02,95.42,93.94,94.47,41828.0,85.5271,86.8006,85.4543,85.9364,41828.0
2022-07-18 10:00:00,94.48,94.81,93.88,94.73,20422.0,85.9455,86.2457,85.3997,86.173,20422.0
2022-07-18 10:30:00,94.78,95.04,94.32,94.39,23726.0,86.2184,86.455,85.8,85.8637,23726.0
2022-07-18 11:00:00,94.39,94.43,94.0,94.29,13923.0,85.8637,85.9001,85.5089,85.7727,13923.0
2022-07-18 11:30:00,94.25,94.51,94.11,94.48,17633.0,85.7363,85.9728,85.609,85.9455,17633.0
2022-07-18 12:00:00,94.48,94.54,94.04,94.2,14880.0,85.9455,86.0001,85.5453,85.6908,14880.0
2022-07-18 12:30:00,94.19,94.22,93.66,93.8,15802.0,85.6817,85.709,85.1996,85.327,15802.0
2022-07-18 13:00:00,93.92,94.07,93.87,94.03,11596.0,85.4361,85.5726,85.3906,85.5362,11596.0
2022-07-18 13:30:00,94.05,94.05,93.43,93.45,15950.0,85.5544,85.5544,84.9904,85.0086,15950.0
2022-07-18 14:00:00,93.44,93.52,92.94,92.94,14207.0,84.9995,85.0723,84.5447,84.5447,14207.0
2022-07-18 14:30:00,93.0,93.02,92.4,92.55,26627.0,84.5992,84.6174,84.0534,84.1899,26627.0
2022-07-18 15:00:00,92.52,92.56,92.04,92.24,77107.0,84.1626,84.199,83.7259,83.9079,77107.0
2022-07-18 15:30:00,92.2,92.35,91.65,91.96,128759.0,83.8715,84.0079,83.3712,83.6532,128759.0
2022-07-19 09:30:00,93.52,94.88,93.18,94.12,53722.0,85.0723,86.3094,84.763,85.6181,53722.0
2022-07-19 10:00:00,94.17,96.03,94.12,96.03,63843.0,85.6635,87.3555,85.6181,87.3555,63843.0
2022-07-19 10:30:00,96.09,96.88,96.09,96.15,57085.0,87.4101,88.1287,87.4101,87.4647,57085.0
2022-07-19 11:00:00,96.17,96.72,95.98,96.39,25673.0,87.4829,87.9832,87.31,87.683,25673.0
2022-07-19 11:30:00,96.39,96.59,96.24,96.5,25689.0,87.683,87.8649,87.5466,87.7831,25689.0
2022-07-19 12:00:00,96.46,96.67,96.25,96.66,11073.0,87.7467,87.9377,87.5557,87.9286,11073.0
2022-07-19 12:30:00,96.62,96.88,96.61,96.85,12836.0,87.8922,88.1287,87.8831,88.1015,12836.0
2022-07-19 13:00:00,96.88,97.39,96.64,97.01,17365.0,88.1287,88.5927,87.9104,88.247,17365.0
2022-07-19 13:30:00,97.05,97.22,96.86,97.21,5324.0,88.2834,88.438,88.1106,88.4289,5324.0
2022-07-19 14:00:00,97.22,97.55,97.21,97.21,11526.0,88.438,88.7382,88.4289,88.4289,11526.0
2022-07-19 14:30:00,97.18,97.43,97.02,97.32,11164.0,88.4016,88.6291,88.2561,88.529,11164.0
2022-07-19 15:00:00,97.32,97.44,97.13,97.28,10219.0,88.529,88.6382,88.3562,88.4926,10219.0
2022-07-19 15:30:00,97.3,97.68,97.19,97.55,52675.0,88.5108,88.8565,88.4107,88.7382,52675.0
2022-07-20 09:30:00,97.68,98.41,97.28,97.84,31859.0,88.8565,89.5205,88.4926,89.002,31859.0
2022-07-20 10:00:00,97.89,98.38,97.7,98.0,19421.0,89.0475,89.4933,88.8747,89.1476,19421.0
2022-07-20 10:30:00,98.12,99.22,97.92,98.99,22015.0,89.2567,90.2574,89.0748,90.0482,22015.0
2022-07-20 11:00:00,99.04,99.1,98.62,98.77,39777.0,90.0936,90.1482,89.7116,89.848,39777.0
2022-07-20 11:30:00,98.84,99.11,98.65,98.95,20597.0,89.9117,90.1573,89.7389,90.0118,20597.0
2022-07-20 12:00:00,98.94,99.24,98.71,98.89,11273.0,90.0027,90.2756,89.7934,89.9572,11273.0
2022-07-20 12:30:00,98.81,98.87,98.1,98.38,11315.0,89.8844,89.939,89.2385,89.4933,11315.0
2022-07-20 13:00:00,98.19,98.32,97.85,98.2,9376.0,89.3204,89.4387,89.0111,89.3295,9376.0
2022-07-20 13:30:00,98.27,98.46,97.79,98.15,11811.0,89.3932,89.566,88.9565,89.284,11811.0
2022-07-20 14:00:00,98.21,98.66,97.81,98.65,10377.0,89.3386,89.748,88.9747,89.7389,10377.0
2022-07-20 14:30:00,98.56,98.82,98.43,98.66,18925.0,89.657,89.8935,89.5387,89.748,18925.0
2022-07-20 15:00:00,98.69,98.85,98.45,98.63,21047.0,89.7752,89.9208,89.5569,89.7207,21047.0
2022-07-20 15:30:00,98.59,99.25,98.39,99.19,158285.0,89.6843,90.2847,89.5023,90.2301,158285.0
2022-07-21 09:30:00,98.94,99.51,98.19,99.39,29505.0,90.0027,90.5212,89.3204,90.412,29505.0
2022-07-21 10:00:00,99.23,99.28,97.53,97.74,14109.0,90.2665,90.312,88.72,88.9111,14109.0
2022-07-21 10:30:00,97.75,99.02,97.75,98.94,12188.0,88.9202,90.0754,88.9202,90.0027,12188.0
2022-07-21 11:00:00,98.86,98.9,97.81,98.0,33750.0,89.9299,89.9663,88.9747,89.1476,33750.0
2022-07-21 11:30:00,98.02,98.23,97.94,98.09,13865.0,89.1658,89.3568,89.093,89.2294,13865.0
2022-07-21 12:00:00,98.06,98.4,97.9,98.19,28682.0,89.2022,89.5114,89.0566,89.3204,28682.0
2022-07-21 12:30:00,98.23,98.37,97.99,98.12,7539.0,89.3568,89.4842,89.1385,89.2567,7539.0
2022-07-21 13:00:00,98.16,98.16,97.86,98.01,17492.0,89.2931,89.2931,89.0202,89.1567,17492.0
2022-07-21 13:30:00,98.0,98.26,97.9,98.26,11785.0,89.1476,89.3841,89.0566,89.3841,11785.0
2022-07-21 14:00:00,98.22,98.39,98.17,98.37,7988.0,89.3477,89.5023,89.3022,89.4842,7988.0
2022-07-21 14:30:00,98.34,98.39,98.16,98.28,14009.0,89.4569,89.5023,89.2931,89.4023,14009.0
2022-07-21 15:00:00,98.29,98.57,98.28,98.4,24956.0,89.4114,89.6661,89.4023,89.5114,24956.0
2022-07-21 15:30:00,98.39,98.8,98.33,98.77,117194.0,89.5023,89.8753,89.4478,89.848,117194.0
2022-07-22 09:30:00,99.53,100.12,98.79,98.98,15412.0,90.5394,91.0761,89.8662,90.0391,15412.0
2022-07-22 10:00:00,98.98,99.9,98.95,99.4,11620.0,90.0391,90.8759,90.0118,90.4211,11620.0
2022-07-22 10:30:00,99.23,99.76,99.05,99.5,25993.0,90.2665,90.7486,90.1027,90.5121,25993.0
2022-07-22 11:00:00,99.48,99.94,99.15,99.16,8879.0,90.4939,90.9123,90.1937,90.2028,8879.0
2022-07-22 11:30:00,99.14,99.23,98.56,98.63,10791.0,90.1846,90.2665,89.657,89.7207,10791.0
2022-07-22 12:00:00,98.66,98.72,98.19,98.43,6749.0,89.748,89.8025,89.3204,89.5387,6749.0
2022-07-22 12:30:00,98.51,98.71,98.28,98.37,4240.0,89.6115,89.7934,89.4023,89.4842,4240.0
2022-07-22 13:00:00,98.19,98.21,97.67,97.77,6083.0,89.3204,89.3386,88.8474,88.9384,6083.0
2022-07-22 13:30:00,97.68,97.68,97.35,97.44,6733.0,88.8565,88.8565,88.5563,88.6382,6733.0
2022-07-22 14:00:00,97.41,97.41,97.07,97.22,7710.0,88.6109,88.6109,88.3016,88.438,7710.0
2022-07-22 14:30:00,97.21,97.6,97.14,97.33,16123.0,88.4289,88.7837,88.3653,88.5381,16123.0
2022-07-22 15:00:00,97.31,97.62,97.3,97.6,21429.0,88.5199,88.8019,88.5108,88.7837,21429.0
2022-07-22 15:30:00,97.66,97.94,97.25,97.93,57695.0,88.8383,89.093,88.4653,89.0839,57695.0
2022-07-25 09:30:00,98.88,99.57,97.87,99.37,60718.0,89.9481,90.5758,89.0293,90.3938,60718.0
2022-07-25 10:00:00,99.26,100.04,99.26,99.55,28235.0,90.2938,91.0033,90.2938,90.5576,28235.0
2022-07-25 10:30:00,99.53,99.68,99.25,99.25,23989.0,90.5394,90.6758,90.2847,90.2847,23989.0
2022-07-25 11:00:00,99.27,99.6,98.61,99.48,22909.0,90.3029,90.603,89.7025,90.4939,22909.0
2022-07-25 11:30:00,99.52,100.0,99.43,99.73,20068.0,90.5303,90.9669,90.4484,90.7213,20068.0
2022-07-25 12:00:00,99.79,99.99,99.67,99.79,8699.0,90.7759,90.9578,90.6667,90.7759,8699.0
2022-07-25 12:30:00,99.87,100.33,99.87,100.17,4657.0,90.8487,91.2671,90.8487,91.1216,4657.0
2022-07-25 13:00:00,100.24,100.38,99.94,99.94,4929.0,91.1852,91.3126,90.9123,90.9123,4929.0
2022-07-25 13:30:00,100.01,100.15,99.87,99.87,7771.0,90.976,91.1034,90.8487,90.8487,7771.0
2022-07-25 14:00:00,99.87,100.18,99.73,100.13,7705.0,90.8487,91.1307,90.7213,91.0852,7705.0
2022-07-25 14:30:00,100.16,100.47,100.07,100.17,7729.0,91.1125,91.3945,91.0306,91.1216,7729.0
2022-07-25 15:00:00,100.17,100.35,99.88,100.12,10759.0,91.1216,91.2853,90.8578,91.0761,10759.0
2022-07-25 15:30:00,100.07,100.8,100.06,100.6,55623.0,91.0306,91.6947,91.0215,91.5127,55623.0
2022-07-26 09:30:00,100.0,100.62,99.82,100.58,38929.0,90.9669,91.5309,90.8032,91.4945,38929.0
2022-07-26 10:00:00,100.69,100.94,99.87,100.11,108098.0,91.5946,91.822,90.8487,91.067,108098.0
2022-07-26 10:30:00,100.14,101.13,99.91,101.01,23419.0,91.0943,91.9948,90.885,91.8857,23419.0
2022-07-26 11:00:00,101.03,101.06,100.02,100.04,11277.0,91.9039,91.9312,90.9851,91.0033,11277.0
2022-07-26 11:30:00,99.84,99.97,99.28,99.31,22995.0,90.8214,90.9396,90.312,90.3392,22995.0
2022-07-26 12:00:00,99.23,99.45,99.0,99.19,43404.0,90.2665,90.4666,90.0572,90.2301,43404.0
2022-07-26 12:30:00,99.21,99.47,99.21,99.45,15814.0,90.2483,90.4848,90.2483,90.4666,15814.0
2022-07-26 13:00:00,99.46,99.49,99.34,99.43,16767.0,90.4757,90.503,90.3665,90.4484,16767.0
2022-07-26 13:30:00,99.39,99.49,99.3,99.34,18500.0,90.412,90.503,90.3301,90.3665,18500.0
2022-07-26 14:00:00,99.41,99.62,99.21,99.22,30910.0,90.4302,90.6212,90.2483,90.2574,30910.0
2022-07-26 14:30:00,99.21,99.57,99.17,99.45,20973.0,90.2483,90.5758,90.2119,90.4666,20973.0
2022-07-26 15:00:00,99.44,99.72,99.25,99.69,37456.0,90.4575,90.7122,90.2847,90.6849,37456.0
2022-07-26 15:30:00,99.68,100.02,99.52,99.85,93786.0,90.6758,90.9851,90.5303,90.8305,93786.0
2022-07-27 09:30:00,99.93,100.54,99.06,99.28,23853.0,90.9032,91.4581,90.1118,90.312,23853.0
2022-07-27 10:00:00,99.21,100.39,99.14,100.27,5291.0,90.2483,91.3217,90.1846,91.2125,5291.0
2022-07-27 10:30:00,100.26,101.18,100.25,101.07,15759.0,91.2034,92.0403,91.1943,91.9403,15759.0
2022-07-27 11:00:00,101.19,101.36,100.74,101.25,24549.0,92.0494,92.2041,91.6401,92.104,24549.0
2022-07-27 11:30:00,101.17,101.7,101.01,101.4,12821.0,92.0312,92.5134,91.8857,92.2405,12821.0
2022-07-27 12:00:00,101.33,101.68,101.19,101.39,28131.0,92.1768,92.4952,92.0494,92.2314,28131.0
2022-07-27 12:30:00,101.39,101.72,101.38,101.69,22956.0,92.2314,92.5315,92.2223,92.5043,22956.0
2022-07-27 13:00:00,101.69,101.8,101.52,101.78,23068.0,92.5043,92.6043,92.3496,92.5861,23068.0
2022-07-27 13:30:00,101.79,102.37,101.71,102.17,28899.0,92.5952,93.1228,92.5225,92.9409,28899.0
2022-07-27 14:00:00,102.21,102.47,101.86,102.2,29215.0,92.9773,93.2138,92.6589,92.9682,29215.0
2022-07-27 14:30:00,102.09,103.65,101.62,103.41,26463.0,92.8681,94.2872,92.4406,94.0689,26463.0
2022-07-27 15:00:00,103.47,103.88,103.39,103.88,26995.0,94.1235,94.4964,94.0507,94.4964,26995.0
2022-07-27 15:30:00,103.9,104.07,103.66,103.82,100225.0,94.5146,94.6693,94.2963,94.4419,100225.0
2022-07-28 09:30:00,103.72,106.16,102.21,102.54,61865.0,94.3509,96.5705,92.9773,93.2775,61865.0
2022-07-28 10:00:00,102.54,102.83,101.56,102.68,83311.0,93.2775,93.5413,92.386,93.4048,83311.0
2022-07-28 10:30:00,102.7,103.57,99.53,103.39,161042.0,93.423,94.2144,90.5394,94.0507,161042.0
2022-07-28 11:00:00,103.4,103.71,102.76,103.71,26704.0,94.0598,94.3418,93.4776,94.3418,26704.0
2022-07-28 11:30:00,103.72,103.96,102.89,103.07,52017.0,94.3509,94.5692,93.5959,93.7596,52017.0
2022-07-28 12:00:00,103.1,103.55,102.96,103.24,24598.0,93.7869,94.1962,93.6595,93.9142,24598.0
2022-07-28 12:30:00,103.24,103.4,102.93,103.35,21809.0,93.9142,94.0598,93.6322,94.0143,21809.0
2022-07-28 13:00:00,103.32,103.79,103.14,103.65,20612.0,93.987,94.4146,93.8233,94.2872,20612.0
2022-07-28 13:30:00,103.56,103.8,103.49,103.55,21258.0,94.2053,94.4237,94.1417,94.1962,21258.0
2022-07-28 14:00:00,103.46,103.49,102.59,102.59,27252.0,94.1144,94.1417,93.323,93.323,27252.0
2022-07-28 14:30:00,102.58,103.12,102.12,103.07,31535.0,93.3139,93.8051,92.8954,93.7596,31535.0
2022-07-28 15:00:00,103.08,103.44,102.89,103.04,48210.0,93.7687,94.0962,93.5959,93.7323,48210.0
2022-07-28 15:30:00,103.02,103.31,102.67,103.22,120782.0,93.7141,93.9779,93.3957,93.8961,120782.0
2022-07-29 09:30:00,105.63,106.87,105.21,106.47,46551.0,96.0884,97.2163,95.7063,96.8525,46551.0
2022-07-29 10:00:00,106.55,107.8,106.36,107.6,29099.0,96.9252,98.0623,96.7524,97.8804,29099.0
2022-07-29 10:30:00,107.67,108.87,107.3,108.67,37844.0,97.9441,99.0357,97.6075,98.8537,37844.0
2022-07-29 11:00:00,108.65,109.97,108.65,109.16,54187.0,98.8356,100.0363,98.8356,99.2995,54187.0
2022-07-29 11:30:00,109.25,109.84,109.05,109.15,41484.0,99.3814,99.9181,99.1994,99.2904,41484.0
2022-07-29 12:00:00,109.16,109.18,108.42,108.73,19098.0,99.2995,99.3177,98.6263,98.9083,19098.0
2022-07-29 12:30:00,108.77,109.22,108.77,109.16,14572.0,98.9447,99.3541,98.9447,99.2995,14572.0
2022-07-29 13:00:00,109.14,109.24,108.93,109.19,14528.0,99.2813,99.3723,99.0903,99.3268,14528.0
2022-07-29 13:30:00,109.21,109.73,109.21,109.73,25818.0,99.345,99.818,99.345,99.818,25818.0
2022-07-29 14:00:00,109.78,110.2,109.76,110.18,26155.0,99.8635,100.2455,99.8453,100.2273,26155.0
2022-07-29 14:30:00,110.14,110.39,110.09,110.32,24280.0,100.191,100.4184,100.1455,100.3547,24280.0
2022-07-29 15:00:00,110.36,110.54,110.2,110.39,27479.0,100.3911,100.5548,100.2455,100.4184,27479.0
2022-07-29 15:30:00,110.36,110.38,108.79,108.93,151542.0,100.3911,100.4093,98.9629,99.0903,151542.0
2022-08-01 09:30:00,107.39,107.95,105.88,107.69,43618.0,97.6894,98.1988,96.3158,97.9623,43618.0
2022-08-01 10:00:00,107.58,108.4,106.83,106.83,63534.0,97.8622,98.6081,97.18,97.18,63534.0
2022-08-01 10:30:00,106.94,108.04,106.69,107.95,16639.0,97.28,98.2807,97.0526,98.1988,16639.0
2022-08-01 11:00:00,108.01,108.14,107.48,108.07,11638.0,98.2534,98.3716,97.7712,98.3079,11638.0
2022-08-01 11:30:00,107.92,108.55,107.6,107.91,55548.0,98.1715,98.7446,97.8804,98.1624,55548.0
2022-08-01 12:00:00,107.79,108.07,107.62,107.9,8525.0,98.0532,98.3079,97.8986,98.1533,8525.0
2022-08-01 12:30:00,107.91,108.08,107.26,107.26,45235.0,98.1624,98.317,97.5711,97.5711,45235.0
2022-08-01 13:00:00,107.19,107.28,106.82,106.99,6661.0,97.5074,97.5893,97.1709,97.3255,6661.0
2022-08-01 13:30:00,106.94,106.99,106.5,106.69,7467.0,97.28,97.3255,96.8798,97.0526,7467.0
2022-08-01 14:00:00,106.83,107.73,106.53,107.7,12560.0,97.18,97.9987,96.9071,97.9714,12560.0
2022-08-01 14:30:00,107.77,107.8,107.25,107.78,7059.0,98.035,98.0623,97.562,98.0441,7059.0
2022-08-01 15:00:00,107.71,107.81,107.38,107.42,7006.0,97.9805,98.0714,97.6803,97.7167,7006.0
2022-08-01 15:30:00,107.44,107.61,107.01,107.22,57158.0,97.7349,97.8895,97.3437,97.5347,57158.0
2022-08-02 09:30:00,106.34,106.43,105.11,105.68,32862.0,96.7342,96.8161,95.6153,96.1338,32862.0
2022-08-02 10:00:00,105.59,106.5,105.25,105.93,39950.0,96.052,96.8798,95.7427,96.3613,39950.0
2022-08-02 10:30:00,106.01,107.37,105.99,106.97,45454.0,96.434,97.6712,96.4158,97.3073,45454.0
2022-08-02 11:00:00,106.73,106.73,106.47,106.57,5596.0,97.089,97.089,96.8525,96.9434,5596.0
2022-08-02 11:30:00,106.34,106.9,106.31,106.65,9673.0,96.7342,97.2436,96.7069,97.0162,9673.0
2022-08-02 12:00:00,106.69,107.16,106.69,107.16,7508.0,97.0526,97.4801,97.0526,97.4801,7508.0
2022-08-02 12:30:00,107.16,107.17,106.86,106.95,8529.0,97.4801,97.4892,97.2072,97.2891,8529.0
2022-08-02 13:00:00,106.96,107.09,106.41,106.41,6463.0,97.2982,97.4165,96.7979,96.7979,6463.0
2022-08-02 13:30:00,106.24,106.61,106.05,106.35,18851.0,96.6433,96.9798,96.4704,96.7433,18851.0
2022-08-02 14:00:00,106.31,106.84,106.31,106.54,19093.0,96.7069,97.1891,96.7069,96.9162,19093.0
2022-08-02 14:30:00,106.64,106.64,106.34,106.41,4951.0,97.0071,97.0071,96.7342,96.7979,4951.0
2022-08-02 15:00:00,106.43,106.45,105.81,106.06,7515.0,96.8161,96.8343,96.2521,96.4795,7515.0
2022-08-02 15:30:00,106.05,106.27,105.39,105.44,57547.0,96.4704,96.6705,95.87,95.9155,57547.0
2022-08-03 09:30:00,106.21,106.55,106.0,106.23,24079.0,96.616,96.9252,96.4249,96.6342,24079.0
2022-08-03 10:00:00,106.19,106.38,105.42,105.95,13260.0,96.5978,96.7706,95.8973,96.3794,13260.0
2022-08-03 10:30:00,106.16,106.23,105.62,105.63,11047.0,96.5705,96.6342,96.0793,96.0884,11047.0
2022-08-03 11:00:00,105.72,106.19,105.22,105.94,12997.0,96.1702,96.5978,95.7154,96.3704,12997.0
2022-08-03 11:30:00,105.99,106.43,105.99,106.15,7300.0,96.4158,96.8161,96.4158,96.5614,7300.0
2022-08-03 12:00:00,106.1,106.3,105.96,106.24,3955.0,96.5159,96.6978,96.3885,96.6433,3955.0
2022-08-03 12:30:00,106.28,106.45,106.01,106.09,10311.0,96.6796,96.8343,96.434,96.5068,10311.0
2022-08-03 13:00:00,106.09,106.1,105.41,105.73,12216.0,96.5068,96.5159,95.8882,96.1793,12216.0
2022-08-03 13:30:00,105.9,105.93,105.56,105.56,6184.0,96.334,96.3613,96.0247,96.0247,6184.0
2022-08-03 14:00:00,105.56,105.92,105.29,105.69,54496.0,96.0247,96.3522,95.7791,96.1429,54496.0
2022-08-03 14:30:00,105.63,105.73,105.38,105.43,6614.0,96.0884,96.1793,95.8609,95.9064,6614.0
2022-08-03 15:00:00,105.44,105.55,105.13,105.55,18443.0,95.9155,96.0156,95.6335,96.0156,18443.0
2022-08-03 15:30:00,105.52,105.65,105.28,105.34,49765.0,95.9883,96.1065,95.77,95.8245,49765.0
2022-08-04 09:30:00,105.2,105.8,104.54,105.8,15309.0,95.6972,96.243,95.0968,96.243,15309.0
2022-08-04 10:00:00,105.72,106.15,105.5,106.15,13737.0,96.1702,96.5614,95.9701,96.5614,13737.0
2022-08-04 10:30:00,106.32,107.02,106.02,106.75,27371.0,96.716,97.3528,96.4431,97.1072,27371.0
2022-08-04 11:00:00,106.72,106.9,106.44,106.45,12208.0,97.0799,97.2436,96.8252,96.8343,12208.0
2022-08-04 11:30:00,106.62,106.83,106.29,106.59,8599.0,96.9889,97.18,96.6887,96.9616,8599.0
2022-08-04 12:00:00,106.5,106.75,106.26,106.73,10133.0,96.8798,97.1072,96.6614,97.089,10133.0
2022-08-04 12:30:00,106.74,106.81,106.42,106.62,7009.0,97.0981,97.1618,96.807,96.9889,7009.0
2022-08-04 13:00:00,106.66,107.26,106.66,107.23,12080.0,97.0253,97.5711,97.0253,97.5438,12080.0
2022-08-04 13:30:00,107.16,107.33,107.01,107.27,3658.0,97.4801,97.6348,97.3437,97.5802,3658.0
2022-08-04 14:00:00,107.29,107.86,106.82,106.9,49854.0,97.5984,98.1169,97.1709,97.2436,49854.0
2022-08-04 14:30:00,107.04,107.04,106.4,106.41,6997.0,97.371,97.371,96.7888,96.7979,6997.0
2022-08-04 15:00:00,106.46,107.01,106.39,106.81,28168.0,96.8434,97.3437,96.7797,97.1618,28168.0
2022-08-04 15:30:00,106.72,106.72,106.15,106.3,41834.0,97.0799,97.0799,96.5614,96.6978,41834.0
2022-08-05 09:30:00,104.36,105.95,104.36,105.95,15617.0,94.9331,96.3794,94.9331,96.3794,15617.0
2022-08-05 10:00:00,106.3,106.61,105.92,106.45,5102.0,96.6978,96.9798,96.3522,96.8343,5102.0
2022-08-05 10:30:00,106.48,106.6,106.17,106.38,4378.0,96.8616,96.9707,96.5796,96.7706,4378.0
2022-08-05 11:00:00,106.3,106.3,105.3,105.36,13193.0,96.6978,96.6978,95.7882,95.8427,13193.0
2022-08-05 11:30:00,105.26,105.67,105.24,105.24,11484.0,95.7518,96.1247,95.7336,95.7336,11484.0
2022-08-05 12:00:00,105.26,105.62,105.22,105.23,4040.0,95.7518,96.0793,95.7154,95.7245,4040.0
2022-08-05 12:30:00,105.17,105.53,104.96,105.32,16058.0,95.6699,95.9974,95.4789,95.8064,16058.0
2022-08-05 13:00:00,105.34,105.51,105.07,105.39,45439.0,95.8245,95.9792,95.5789,95.87,45439.0
2022-08-05 13:30:00,105.42,105.73,105.38,105.67,9374.0,95.8973,96.1793,95.8609,96.1247,9374.0
2022-08-05 14:00:00,105.78,105.86,105.59,105.64,3428.0,96.2248,96.2976,96.052,96.0975,3428.0
2022-08-05 14:30:00,105.53,105.68,105.26,105.34,9890.0,95.9974,96.1338,95.7518,95.8245,9890.0
2022-08-05 15:00:00,105.44,105.75,105.44,105.64,10123.0,95.9155,96.1975,95.9155,96.0975,10123.0
2022-08-05 15:30:00,105.59,106.28,105.59,106.18,49156.0,96.052,96.6796,96.052,96.5887,49156.0
2022-08-08 09:30:00,106.84,108.19,106.84,107.87,14211.0,97.1891,98.4171,97.1891,98.126,14211.0
2022-08-08 10:00:00,108.04,108.2,107.21,107.41,12824.0,98.2807,98.4262,97.5256,97.7076,12824.0
2022-08-08 10:30:00,107.41,107.5,107.09,107.18,15024.0,97.7076,97.7894,97.4165,97.4983,15024.0
2022-08-08 11:00:00,107.11,107.13,106.78,107.02,16135.0,97.4347,97.4529,97.1345,97.3528,16135.0
2022-08-08 11:30:00,107.1,107.12,106.48,106.85,10515.0,97.4256,97.4438,96.8616,97.1982,10515.0
2022-08-08 12:00:00,106.95,107.0,106.37,106.58,12297.0,97.2891,97.3346,96.7615,96.9525,12297.0
2022-08-08 12:30:00,106.61,106.8,106.47,106.72,4213.0,96.9798,97.1527,96.8525,97.0799,4213.0
2022-08-08 13:00:00,106.72,107.1,106.67,106.97,6575.0,97.0799,97.4256,97.0344,97.3073,6575.0
2022-08-08 13:30:00,106.98,107.12,106.7,107.02,3509.0,97.3164,97.4438,97.0617,97.3528,3509.0
2022-08-08 14:00:00,106.89,107.16,106.66,106.94,5740.0,97.2345,97.4801,97.0253,97.28,5740.0
2022-08-08 14:30:00,106.95,107.14,106.78,107.07,8705.0,97.2891,97.462,97.1345,97.3983,8705.0
2022-08-08 15:00:00,107.03,107.06,106.68,106.89,12720.0,97.3619,97.3892,97.0435,97.2345,12720.0
2022-08-08 15:30:00,106.85,107.3,106.85,107.2,45431.0,97.1982,97.6075,97.1982,97.5165,45431.0
2022-08-09 09:30:00,107.0,107.38,105.93,106.23,109715.0,97.3346,97.6803,96.3613,96.6342,109715.0
2022-08-09 10:00:00,106.11,107.0,105.98,106.69,13657.0,96.525,97.3346,96.4067,97.0526,13657.0
2022-08-09 10:30:00,106.84,106.91,106.37,106.47,4764.0,97.1891,97.2527,96.7615,96.8525,4764.0
2022-08-09 11:00:00,106.44,106.82,106.29,106.56,7352.0,96.8252,97.1709,96.6887,96.9343,7352.0
2022-08-09 11:30:00,106.56,106.62,106.25,106.48,10418.0,96.9343,96.9889,96.6523,96.8616,10418.0
2022-08-09 12:00:00,106.44,106.66,106.32,106.43,6245.0,96.8252,97.0253,96.716,96.8161,6245.0
2022-08-09 12:30:00,106.45,106.73,106.36,106.7,6246.0,96.8343,97.089,96.7524,97.0617,6246.0
2022-08-09 13:00:00,106.61,106.86,106.49,106.6,17215.0,96.9798,97.2072,96.8707,96.9707,17215.0
2022-08-09 13:30:00,106.63,106.7,106.34,106.7,7135.0,96.998,97.0617,96.7342,97.0617,7135.0
2022-08-09 14:00:00,106.71,106.74,106.06,106.2,10781.0,97.0708,97.0981,96.4795,96.6069,10781.0
2022-08-09 14:30:00,106.18,106.33,106.1,106.2,12605.0,96.5887,96.7251,96.5159,96.6069,12605.0
2022-08-09 15:00:00,106.2,106.22,105.9,106.16,7401.0,96.6069,96.6251,96.334,96.5705,7401.0
2022-08-09 15:30:00,106.12,106.65,106.04,106.63,53752.0,96.5341,97.0162,96.4613,96.998,53752.0
2022-08-10 09:30:00,107.53,111.18,107.38,110.25,46865.0,97.8167,101.137,97.6803,100.291,46865.0
2022-08-10 10:00:00,110.08,110.69,109.99,110.44,25524.0,100.1364,100.6913,100.0545,100.4639,25524.0
2022-08-10 10:30:00,110.47,110.92,110.32,110.91,15575.0,100.4912,100.9005,100.3547,100.8914,15575.0
2022-08-10 11:00:00,110.92,111.23,110.83,111.17,15099.0,100.9005,101.1825,100.8186,101.1279,15099.0
2022-08-10 11:30:00,111.17,111.68,110.98,111.68,18666.0,101.1279,101.5919,100.9551,101.5919,18666.0
2022-08-10 12:00:00,111.68,111.95,111.25,111.27,18535.0,101.5919,101.8375,101.2007,101.2189,18535.0
2022-08-10 12:30:00,111.28,111.63,111.27,111.54,10133.0,101.228,101.5464,101.2189,101.4645,10133.0
2022-08-10 13:00:00,111.47,111.77,111.42,111.5,7449.0,101.4008,101.6737,101.3553,101.4281,7449.0
2022-08-10 13:30:00,111.56,111.77,111.45,111.65,15879.0,101.4827,101.6737,101.3826,101.5646,15879.0
2022-08-10 14:00:00,111.52,111.55,111.06,111.08,9341.0,101.4463,101.4736,101.0279,101.0461,9341.0
2022-08-10 14:30:00,111.07,111.2,110.34,110.48,14393.0,101.037,101.1552,100.3729,100.5002,14393.0
2022-08-10 15:00:00,110.52,110.78,110.17,110.32,45092.0,100.5366,100.7732,100.2183,100.3547,45092.0
2022-08-10 15:30:00,110.31,110.53,110.13,110.3,60079.0,100.3456,100.5457,100.1819,100.3365,60079.0
2022-08-11 09:30:00,112.18,113.05,110.73,112.61,53902.0,102.0467,102.8381,100.7277,102.4378,53902.0
2022-08-11 10:00:00,112.35,113.02,112.01,112.27,17238.0,102.2013,102.8108,101.892,102.1286,17238.0
2022-08-11 10:30:00,112.37,113.11,112.25,112.91,18569.0,102.2195,102.8927,102.1104,102.7107,18569.0
2022-08-11 11:00:00,112.86,112.86,112.27,112.61,34011.0,102.6653,102.6653,102.1286,102.4378,34011.0
2022-08-11 11:30:00,112.68,112.76,111.99,112.24,32014.0,102.5015,102.5743,101.8738,102.1013,32014.0
2022-08-11 12:00:00,112.2,112.46,111.86,112.46,8795.0,102.0649,102.3014,101.7556,102.3014,8795.0
2022-08-11 12:30:00,112.45,112.79,112.34,112.73,7476.0,102.2923,102.6016,102.1922,102.547,7476.0
2022-08-11 13:00:00,112.75,112.83,112.3,112.38,11610.0,102.5652,102.638,102.1558,102.2286,11610.0
2022-08-11 13:30:00,112.34,112.61,112.34,112.43,8725.0,102.1922,102.4378,102.1922,102.2741,8725.0
2022-08-11 14:00:00,112.43,112.44,112.22,112.35,12433.0,102.2741,102.2832,102.0831,102.2013,12433.0
2022-08-11 14:30:00,112.31,112.31,111.81,112.01,18281.0,102.1649,102.1649,101.7101,101.892,18281.0
2022-08-11 15:00:00,111.95,112.22,111.81,112.18,8711.0,101.8375,102.0831,101.7101,102.0467,8711.0
2022-08-11 15:30:00,112.23,112.54,112.03,112.26,59586.0,102.0922,102.3742,101.9102,102.1195,59586.0
2022-08-12 09:30:00,112.51,112.97,111.89,112.17,40376.0,102.5648,102.9842,101.9996,102.2549,40376.0
2022-08-12 10:00:00,111.92,112.17,111.6,111.99,16731.0,102.027,102.2549,101.7353,102.0908,16731.0
2022-08-12 10:30:00,111.98,111.98,111.33,111.84,8877.0,102.0817,102.0817,101.4891,101.9541,8877.0
2022-08-12 11:00:00,111.77,112.6,111.77,112.13,33606.0,101.8902,102.6469,101.8902,102.2184,33606.0
2022-08-12 11:30:00,112.3,112.46,112.21,112.25,6748.0,102.3734,102.5193,102.2913,102.3278,6748.0
2022-08-12 12:00:00,112.17,112.47,112.08,112.43,10645.0,102.2549,102.5284,102.1728,102.4919,10645.0
2022-08-12 12:30:00,112.51,112.58,112.43,112.5,11201.0,102.5648,102.6286,102.4919,102.5557,11201.0
2022-08-12 13:00:00,112.57,112.69,112.35,112.35,15451.0,102.6195,102.7289,102.419,102.419,15451.0
2022-08-12 13:30:00,112.44,112.83,112.44,112.75,4249.0,102.501,102.8565,102.501,102.7836,4249.0
2022-08-12 14:00:00,112.81,113.0,112.74,113.0,6633.0,102.8383,103.0115,102.7745,103.0115,6633.0
2022-08-12 14:30:00,113.03,113.1,112.82,112.87,9458.0,103.0389,103.1027,102.8474,102.893,9458.0
2022-08-12 15:00:00,112.88,112.9,112.5,112.5,12488.0,102.9021,102.9204,102.5557,102.5557,12488.0
2022-08-12 15:30:00,112.54,112.69,112.33,112.69,63726.0,102.5922,102.7289,102.4007,102.7289,63726.0
2022-08-15 09:30:00,110.81,111.38,110.49,110.83,17615.0,101.0151,101.5347,100.7234,101.0333,17615.0
2022-08-15 10:00:00,110.84,111.28,110.42,110.58,12004.0,101.0424,101.4436,100.6596,100.8054,12004.0
2022-08-15 10:30:00,110.68,111.02,110.44,110.56,10472.0,100.8966,101.2065,100.6778,100.7872,10472.0
2022-08-15 11:00:00,110.55,111.05,110.54,111.02,10508.0,100.7781,101.2339,100.769,101.2065,10508.0
2022-08-15 11:30:00,110.98,111.76,110.97,111.44,12770.0,101.1701,101.8811,101.161,101.5894,12770.0
2022-08-15 12:00:00,111.44,111.98,111.43,111.84,18398.0,101.5894,102.0817,101.5803,101.9541,18398.0
2022-08-15 12:30:00,111.87,111.91,111.65,111.86,3812.0,101.9814,102.0179,101.7808,101.9723,3812.0
2022-08-15 13:00:00,111.83,111.97,111.38,111.43,4372.0,101.9449,102.0726,101.5347,101.5803,4372.0
2022-08-15 13:30:00,111.42,111.51,111.26,111.4,5113.0,101.5712,101.6532,101.4253,101.5529,5113.0
2022-08-15 14:00:00,111.38,111.45,111.2,111.4,6777.0,101.5347,101.5985,101.3706,101.5529,6777.0
2022-08-15 14:30:00,111.41,111.72,111.41,111.55,6709.0,101.5621,101.8447,101.5621,101.6897,6709.0
2022-08-15 15:00:00,111.45,112.07,111.44,112.07,7400.0,101.5985,102.1637,101.5894,102.1637,7400.0
2022-08-15 15:30:00,112.04,112.17,111.69,111.8,56369.0,102.1364,102.2549,101.8173,101.9176,56369.0
2022-08-16 09:30:00,111.94,112.51,111.36,112.33,10372.0,102.0452,102.5648,101.5165,102.4007,10372.0
2022-08-16 10:00:00,112.46,112.46,111.85,112.46,4333.0,102.5193,102.5193,101.9632,102.5193,4333.0
2022-08-16 10:30:00,112.4,112.41,111.96,111.96,6027.0,102.4646,102.4737,102.0634,102.0634,6027.0
2022-08-16 11:00:00,111.97,112.4,111.75,112.37,4501.0,102.0726,102.4646,101.872,102.4372,4501.0
2022-08-16 11:30:00,112.52,113.08,112.39,113.06,4724.0,102.5739,103.0844,102.4554,103.0662,4724.0
2022-08-16 12:00:00,113.01,113.09,112.69,112.86,5778.0,103.0206,103.0936,102.7289,102.8839,5778.0
2022-08-16 12:30:00,112.83,112.99,112.65,112.7,12564.0,102.8565,103.0024,102.6925,102.738,12564.0
2022-08-16 13:00:00,112.76,113.51,112.63,113.47,10581.0,102.7927,103.4764,102.6742,103.44,10581.0
2022-08-16 13:30:00,113.48,113.59,113.32,113.32,6889.0,103.4491,103.5494,103.3032,103.3032,6889.0
2022-08-16 14:00:00,113.3,113.81,113.26,113.67,11239.0,103.285,103.7499,103.2485,103.6223,11239.0
2022-08-16 14:30:00,113.79,113.81,113.14,113.47,14455.0,103.7317,103.7499,103.1391,103.44,14455.0
2022-08-16 15:00:00,113.59,113.76,113.19,113.75,12686.0,103.5494,103.7043,103.1847,103.6952,12686.0
2022-08-16 15:30:00,113.71,113.75,112.93,113.03,33898.0,103.6588,103.6952,102.9477,103.0389,33898.0
2022-08-17 09:30:00,111.2,111.66,110.36,111.19,18430.0,101.3706,101.79,100.6049,101.3615,18430.0
2022-08-17 10:00:00,111.12,111.64,110.99,111.32,10538.0,101.2977,101.7717,101.1792,101.48,10538.0
2022-08-17 10:30:00,111.3,111.54,110.97,111.09,13764.0,101.4618,101.6806,101.161,101.2703,13764.0
2022-08-17 11:00:00,110.98,111.32,110.97,111.32,20567.0,101.1701,101.48,101.161,101.48,20567.0
2022-08-17 11:30:00,111.36,111.36,110.5,110.5,16467.0,101.5165,101.5165,100.7325,100.7325,16467.0
2022-08-17 12:00:00,110.48,110.83,110.31,110.68,11428.0,100.7143,101.0333,100.5593,100.8966,11428.0
2022-08-17 12:30:00,110.51,110.89,110.4,110.4,6532.0,100.7416,101.088,100.6413,100.6413,6532.0
2022-08-17 13:00:00,110.34,110.46,110.02,110.42,38887.0,100.5866,100.696,100.2949,100.6596,38887.0
2022-08-17 13:30:00,110.42,110.51,110.1,110.32,18593.0,100.6596,100.7416,100.3679,100.5684,18593.0
2022-08-17 14:00:00,110.6,111.31,110.42,111.16,13830.0,100.8237,101.4709,100.6596,101.3342,13830.0
2022-08-17 14:30:00,111.07,111.36,110.86,110.97,12331.0,101.2521,101.5165,101.0607,101.161,12331.0
2022-08-17 15:00:00,111.03,111.17,110.72,111.03,18415.0,101.2157,101.3433,100.9331,101.2157,18415.0
2022-08-17 15:30:00,111.05,111.21,110.82,110.93,55600.0,101.2339,101.3797,101.0242,101.1245,55600.0
2022-08-18 09:30:00,111.91,112.61,111.38,111.82,19031.0,102.0179,102.656,101.5347,101.9358,19031.0
2022-08-18 10:00:00,111.83,112.03,111.48,111.77,10380.0,101.9449,102.1273,101.6259,101.8902,10380.0
2022-08-18 10:30:00,111.92,112.34,111.63,112.01,19388.0,102.027,102.4099,101.7626,102.109,19388.0
2022-08-18 11:00:00,111.92,112.14,111.33,111.7,10349.0,102.027,102.2275,101.4891,101.8264,10349.0
2022-08-18 11:30:00,111.6,112.4,111.49,112.19,8180.0,101.7353,102.4646,101.635,102.2731,8180.0
2022-08-18 12:00:00,112.31,112.36,111.71,111.71,3752.0,102.3825,102.4281,101.8355,101.8355,3752.0
2022-08-18 12:30:00,111.77,111.91,111.66,111.91,4900.0,101.8902,102.0179,101.79,102.0179,4900.0
2022-08-18 13:00:00,111.85,112.09,111.78,112.05,3047.0,101.9632,102.182,101.8994,102.1455,3047.0
2022-08-18 13:30:00,112.1,112.29,111.96,111.96,4581.0,102.1911,102.3643,102.0634,102.0634,4581.0
2022-08-18 14:00:00,112.03,112.14,111.65,111.76,14625.0,102.1273,102.2275,101.7808,101.8811,14625.0
2022-08-18 14:30:00,111.75,112.09,111.6,112.01,7815.0,101.872,102.182,101.7353,102.109,7815.0
2022-08-18 15:00:00,111.95,112.44,111.87,112.39,7055.0,102.0543,102.501,101.9814,102.4554,7055.0
2022-08-18 15:30:00,112.4,112.53,112.02,112.18,32587.0,102.4646,102.5831,102.1181,102.264,32587.0
2022-08-19 09:30:00,110.56,110.6,109.03,110.3,35366.0,100.7872,100.8237,99.3924,100.5502,35366.0
2022-08-19 10:00:00,110.15,110.77,109.62,110.64,14679.0,100.4134,100.9786,99.9303,100.8601,14679.0
2022-08-19 10:30:00,110.84,111.64,110.76,110.77,22014.0,101.0424,101.7717,100.9695,100.9786,22014.0
2022-08-19 11:00:00,110.7,110.7,109.55,109.87,35202.0,100.9148,100.9148,99.8665,100.1582,35202.0
2022-08-19 11:30:00,109.89,110.25,109.71,110.12,17918.0,100.1764,100.5046,100.0123,100.3861,17918.0
2022-08-19 12:00:00,110.05,110.43,109.94,109.98,19499.0,100.3223,100.6687,100.222,100.2585,19499.0
2022-08-19 12:30:00,109.94,110.62,109.9,110.54,13883.0,100.222,100.8419,100.1855,100.769,13883.0
2022-08-19 13:00:00,110.56,110.63,110.0,110.13,4763.0,100.7872,100.851,100.2767,100.3952,4763.0
2022-08-19 13:30:00,110.09,111.0,110.04,111.0,14375.0,100.3587,101.1883,100.3132,101.1883,14375.0
2022-08-19 14:00:00,110.9,111.06,110.61,110.73,15598.0,101.0971,101.243,100.8328,100.9422,15598.0
2022-08-19 14:30:00,110.73,110.87,110.3,110.42,8777.0,100.9422,101.0698,100.5502,100.6596,8777.0
2022-08-19 15:00:00,110.42,110.8,110.27,110.8,15038.0,100.6596,101.006,100.5228,101.006,15038.0
2022-08-19 15:30:00,110.8,111.02,110.58,110.9,71549.0,101.006,101.2065,100.8054,101.0971,71549.0
2022-08-22 09:30:00,108.73,109.53,108.24,109.48,28398.0,99.119,99.8482,98.6723,99.8027,28398.0
2022-08-22 10:00:00,109.23,109.33,108.43,108.58,13235.0,99.5748,99.6659,98.8455,98.9822,13235.0
2022-08-22 10:30:00,108.66,109.1,108.25,108.96,7166.0,99.0551,99.4563,98.6814,99.3286,7166.0
2022-08-22 11:00:00,108.96,109.71,108.93,109.28,18747.0,99.3286,100.0123,99.3013,99.6203,18747.0
2022-08-22 11:30:00,109.27,109.27,108.94,108.95,11837.0,99.6112,99.6112,99.3104,99.3195,11837.0
2022-08-22 12:00:00,108.88,109.19,108.71,108.71,8871.0,99.2557,99.5383,99.1007,99.1007,8871.0
2022-08-22 12:30:00,108.78,109.1,108.78,108.83,7258.0,99.1645,99.4563,99.1645,99.2101,7258.0
2022-08-22 13:00:00,108.77,108.78,108.39,108.4,25561.0,99.1554,99.1645,98.809,98.8181,25561.0
2022-08-22 13:30:00,108.37,108.37,108.09,108.12,13959.0,98.7908,98.7908,98.5355,98.5629,13959.0
2022-08-22 14:00:00,108.09,108.17,107.57,107.76,19682.0,98.5355,98.6085,98.0615,98.2347,19682.0
2022-08-22 14:30:00,107.73,107.8,107.29,107.44,19780.0,98.2074,98.2712,97.8062,97.943,19780.0
2022-08-22 15:00:00,107.47,107.61,107.32,107.49,33860.0,97.9703,98.098,97.8336,97.9886,33860.0
2022-08-22 15:30:00,107.49,107.8,107.29,107.36,99154.0,97.9886,98.2712,97.8062,97.8701,99154.0
2022-08-23 09:30:00,107.22,110.55,107.22,110.43,43904.0,97.7424,100.7781,97.7424,100.6687,43904.0
2022-08-23 10:00:00,109.94,110.8,109.86,109.86,7642.0,100.222,101.006,100.1491,100.1491,7642.0
2022-08-23 10:30:00,109.87,110.07,109.47,109.58,7589.0,100.1582,100.3405,99.7935,99.8938,7589.0
2022-08-23 11:00:00,109.47,109.77,109.16,109.2,3800.0,99.7935,100.067,99.5109,99.5474,3800.0
2022-08-23 11:30:00,109.2,109.3,108.86,108.89,23257.0,99.5474,99.6386,99.2375,99.2648,23257.0
2022-08-23 12:00:00,108.9,108.9,108.25,108.51,21154.0,99.2739,99.2739,98.6814,98.9184,21154.0
2022-08-23 12:30:00,108.48,109.55,108.47,109.49,20105.0,98.8911,99.8665,98.8819,99.8118,20105.0
2022-08-23 13:00:00,109.53,109.67,109.2,109.43,17525.0,99.8482,99.9759,99.5474,99.7571,17525.0
2022-08-23 13:30:00,109.43,109.52,109.2,109.36,18214.0,99.7571,99.8391,99.5474,99.6933,18214.0
2022-08-23 14:00:00,109.34,110.11,109.34,109.95,35276.0,99.675,100.377,99.675,100.2311,35276.0
2022-08-23 14:30:00,109.92,110.25,109.76,110.25,7968.0,100.2038,100.5046,100.0579,100.5046,7968.0
2022-08-23 15:00:00,110.18,110.71,110.07,110.48,37343.0,100.4408,100.9239,100.3405,100.7143,37343.0
2022-08-23 15:30:00,110.48,110.91,110.31,110.66,103340.0,100.7143,101.1063,100.5593,100.8784,103340.0
2022-08-24 09:30:00,110.6,112.74,109.96,112.13,24896.0,100.8237,102.7745,100.2402,102.2184,24896.0
2022-08-24 10:00:00,112.07,112.61,111.59,112.16,12480.0,102.1637,102.656,101.7262,102.2458,12480.0
2022-08-24 10:30:00,112.37,113.11,111.85,113.04,22229.0,102.4372,103.1118,101.9632,103.048,22229.0
2022-08-24 11:00:00,113.0,113.49,112.66,113.36,56832.0,103.0115,103.4582,102.7016,103.3397,56832.0
2022-08-24 11:30:00,113.43,113.52,113.0,113.3,17086.0,103.4035,103.4856,103.0115,103.285,17086.0
2022-08-24 12:00:00,113.3,113.33,112.94,113.06,6544.0,103.285,103.3123,102.9568,103.0662,6544.0
2022-08-24 12:30:00,113.11,113.16,112.03,112.17,11118.0,103.1118,103.1574,102.1273,102.2549,11118.0
2022-08-24 13:00:00,112.17,112.28,111.93,111.96,6502.0,102.2549,102.3552,102.0361,102.0634,6502.0
2022-08-24 13:30:00,111.91,111.99,111.56,111.63,4060.0,102.0179,102.0908,101.6988,101.7626,4060.0
2022-08-24 14:00:00,111.72,112.13,111.72,112.06,4321.0,101.8447,102.2184,101.8447,102.1546,4321.0
2022-08-24 14:30:00,112.02,112.19,111.86,111.99,8412.0,102.1181,102.2731,101.9723,102.0908,8412.0
2022-08-24 15:00:00,112.0,112.51,111.94,112.33,8784.0,102.0999,102.5648,102.0452,102.4007,8784.0
2022-08-24 15:30:00,112.37,112.83,112.33,112.53,52144.0,102.4372,102.8565,102.4007,102.5831,52144.0
2022-08-25 09:30:00,113.27,114.49,113.27,114.45,18866.0,103.2577,104.3698,103.2577,104.3333,18866.0
2022-08-25 10:00:00,114.36,114.95,114.04,114.81,9831.0,104.2513,104.7891,103.9596,104.6615,9831.0
2022-08-25 10:30:00,114.87,115.12,114.53,114.91,10064.0,104.7162,104.9441,104.4063,104.7527,10064.0
2022-08-25 11:00:00,114.67,114.81,114.24,114.52,9888.0,104.5339,104.6615,104.1419,104.3972,9888.0
2022-08-25 11:30:00,114.48,114.59,114.17,114.41,4800.0,104.3607,104.461,104.0781,104.2969,4800.0
2022-08-25 12:00:00,114.22,114.23,113.46,113.67,8544.0,104.1237,104.1328,103.4309,103.6223,8544.0
2022-08-25 12:30:00,113.72,113.8,113.38,113.71,5288.0,103.6679,103.7408,103.3579,103.6588,5288.0
2022-08-25 13:00:00,113.75,114.5,113.63,114.5,19805.0,103.6952,104.3789,103.5858,104.3789,19805.0
2022-08-25 13:30:00,114.5,114.76,114.43,114.5,13333.0,104.3789,104.6159,104.3151,104.3789,13333.0
2022-08-25 14:00:00,114.43,114.69,114.43,114.69,9157.0,104.3151,104.5521,104.3151,104.5521,9157.0
2022-08-25 14:30:00,114.69,114.91,114.43,114.87,16530.0,104.5521,104.7527,104.3151,104.7162,16530.0
2022-08-25 15:00:00,114.85,115.04,114.27,114.59,36347.0,104.698,104.8712,104.1693,104.461,36347.0
2022-08-25 15:30:00,114.57,115.26,114.47,115.26,55572.0,104.4427,105.0717,104.3516,105.0717,55572.0
2022-08-26 09:30:00,115.82,116.18,115.34,116.06,17104.0,105.5822,105.9104,105.1447,105.801,17104.0
2022-08-26 10:00:00,115.93,115.93,114.11,114.13,14243.0,105.6825,105.6825,104.0234,104.0416,14243.0
2022-08-26 10:30:00,114.0,114.24,113.54,113.96,14636.0,103.9231,104.1419,103.5038,103.8867,14636.0
2022-08-26 11:00:00,113.81,113.86,112.7,112.7,10328.0,103.7499,103.7955,102.738,102.738,10328.0
2022-08-26 11:30:00,112.87,113.27,112.52,112.97,31695.0,102.893,103.2577,102.5739,102.9842,31695.0
2022-08-26 12:00:00,113.0,113.0,111.95,111.97,28224.0,103.0115,103.0115,102.0543,102.0726,28224.0
2022-08-26 12:30:00,111.98,112.13,111.67,112.05,5265.0,102.0817,102.2184,101.7991,102.1455,5265.0
2022-08-26 13:00:00,112.0,112.3,112.0,112.23,4889.0,102.0999,102.3734,102.0999,102.3096,4889.0
2022-08-26 13:30:00,112.13,112.18,111.81,112.07,5644.0,102.2184,102.264,101.9267,102.1637,5644.0
2022-08-26 14:00:00,112.04,112.04,111.51,111.82,7044.0,102.1364,102.1364,101.6532,101.9358,7044.0
2022-08-26 14:30:00,111.68,111.72,111.15,111.2,7986.0,101.8082,101.8447,101.325,101.3706,7986.0
2022-08-26 15:00:00,111.13,111.28,110.85,111.22,12097.0,101.3068,101.4436,101.0516,101.3889,12097.0
2022-08-26 15:30:00,111.15,111.25,110.44,110.6,70186.0,101.325,101.4162,100.6778,100.8237,70186.0
2022-08-29 09:30:00,109.17,111.66,109.11,111.32,27649.0,99.5201,101.79,99.4654,101.48,27649.0
2022-08-29 10:00:00,111.53,111.71,110.51,110.74,28329.0,101.6715,101.8355,100.7416,100.9513,28329.0
2022-08-29 10:30:00,110.75,111.11,110.53,110.88,29736.0,100.9604,101.2886,100.7598,101.0789,29736.0
2022-08-29 11:00:00,110.93,111.03,110.68,110.95,13434.0,101.1245,101.2157,100.8966,101.1427,13434.0
2022-08-29 11:30:00,111.08,111.45,110.92,111.22,7754.0,101.2612,101.5985,101.1154,101.3889,7754.0
2022-08-29 12:00:00,111.31,111.44,111.19,111.3,4990.0,101.4709,101.5894,101.3615,101.4618,4990.0
2022-08-29 12:30:00,111.27,111.54,111.05,111.44,5422.0,101.4344,101.6806,101.2339,101.5894,5422.0
2022-08-29 13:00:00,111.35,111.69,111.33,111.67,6067.0,101.5074,101.8173,101.4891,101.7991,6067.0
2022-08-29 13:30:00,111.73,112.08,111.73,111.9,8225.0,101.8538,102.1728,101.8538,102.0088,8225.0
2022-08-29 14:00:00,111.93,111.93,111.37,111.53,6783.0,102.0361,102.0361,101.5256,101.6715,6783.0
2022-08-29 14:30:00,111.45,111.91,111.45,111.7,11944.0,101.5985,102.0179,101.5985,101.8264,11944.0
2022-08-29 15:00:00,111.71,111.86,111.43,111.6,19048.0,101.8355,101.9723,101.5803,101.7353,19048.0
2022-08-29 15:30:00,111.59,111.84,111.34,111.4,43422.0,101.7262,101.9541,101.4983,101.5529,43422.0
2022-08-30 09:30:00,111.4,111.81,109.0,109.22,16935.0,101.5529,101.9267,99.3651,99.5656,16935.0
2022-08-30 10:00:00,109.13,109.27,107.72,108.23,15841.0,99.4836,99.6112,98.1982,98.6632,15841.0
2022-08-30 10:30:00,108.49,108.49,107.48,107.95,17489.0,98.9002,98.9002,97.9795,98.4079,17489.0
2022-08-30 11:00:00,108.11,108.72,107.83,108.59,19791.0,98.5538,99.1098,98.2985,98.9913,19791.0
2022-08-30 11:30:00,108.46,109.11,108.46,108.99,9627.0,98.8728,99.4654,98.8728,99.356,9627.0
2022-08-30 12:00:00,109.07,109.13,108.6,109.04,12118.0,99.4289,99.4836,99.0004,99.4016,12118.0
2022-08-30 12:30:00,109.02,109.14,108.72,108.92,34872.0,99.3833,99.4927,99.1098,99.2922,34872.0
2022-08-30 13:00:00,108.87,108.95,108.46,108.86,17239.0,99.2466,99.3195,98.8728,99.2375,17239.0
2022-08-30 13:30:00,108.82,109.41,108.77,109.14,30014.0,99.201,99.7389,99.1554,99.4927,30014.0
2022-08-30 14:00:00,108.99,109.31,108.81,108.99,11321.0,99.356,99.6477,99.1919,99.356,11321.0
2022-08-30 14:30:00,108.99,109.51,108.99,109.39,37469.0,99.356,99.83,99.356,99.7206,37469.0
2022-08-30 15:00:00,109.4,109.96,109.4,109.53,31088.0,99.7297,100.2402,99.7297,99.8482,31088.0
2022-08-30 15:30:00,109.51,109.52,108.95,109.19,79930.0,99.83,99.8391,99.3195,99.5383,79930.0
2022-08-31 09:30:00,109.69,110.3,108.95,109.47,30162.0,99.9941,100.5502,99.3195,99.7935,30162.0
2022-08-31 10:00:00,109.31,109.63,108.81,109.06,48089.0,99.6477,99.9394,99.1919,99.4198,48089.0
2022-08-31 10:30:00,109.14,109.95,108.99,109.12,36403.0,99.4927,100.2311,99.356,99.4745,36403.0
2022-08-31 11:00:00,109.0,109.03,108.35,108.76,18413.0,99.3651,99.3924,98.7725,99.1463,18413.0
2022-08-31 11:30:00,108.73,108.96,108.38,108.95,32377.0,99.119,99.3286,98.7999,99.3195,32377.0
2022-08-31 12:00:00,108.91,108.91,108.44,108.5,11515.0,99.283,99.283,98.8546,98.9093,11515.0
2022-08-31 12:30:00,108.56,108.89,108.35,108.66,25666.0,98.964,99.2648,98.7725,99.0551,25666.0
2022-08-31 13:00:00,108.72,109.21,108.66,108.87,11665.0,99.1098,99.5565,99.0551,99.2466,11665.0
2022-08-31 13:30:00,108.66,108.96,108.56,108.86,31580.0,99.0551,99.3286,98.964,99.2375,31580.0
2022-08-31 14:00:00,108.89,109.23,108.66,108.66,27170.0,99.2648,99.5748,99.0551,99.0551,27170.0
2022-08-31 14:30:00,108.7,108.7,108.19,108.59,25975.0,99.0916,99.0916,98.6267,98.9913,25975.0
2022-08-31 15:00:00,108.63,109.11,108.54,108.94,25100.0,99.0278,99.4654,98.9458,99.3104,25100.0
2022-08-31 15:30:00,108.9,109.36,108.67,108.7,72673.0,99.2739,99.6933,99.0643,99.0916,72673.0
2022-09-01 09:30:00,107.18,107.59,106.31,106.41,32217.0,97.706,98.0797,96.9129,97.004,32217.0
2022-09-01 10:00:00,106.56,106.56,104.83,105.98,53960.0,97.1408,97.1408,95.5637,96.612,53960.0
2022-09-01 10:30:00,105.98,105.98,104.69,104.86,32086.0,96.612,96.612,95.4361,95.591,32086.0
2022-09-01 11:00:00,104.81,105.57,104.48,104.53,25329.0,95.5455,96.2383,95.2446,95.2902,25329.0
2022-09-01 11:30:00,104.59,105.49,104.55,105.28,17942.0,95.3449,96.1654,95.3084,95.9739,17942.0
2022-09-01 12:00:00,105.31,105.31,104.82,105.2,14816.0,96.0013,96.0013,95.5546,95.901,14816.0
2022-09-01 12:30:00,105.16,105.3,105.0,105.1,11341.0,95.8645,95.9921,95.7187,95.8098,11341.0
2022-09-01 13:00:00,105.11,106.13,105.06,106.06,17281.0,95.8189,96.7488,95.7734,96.685,17281.0
2022-09-01 13:30:00,106.04,106.04,105.49,105.9,26928.0,96.6667,96.6667,96.1654,96.5391,26928.0
2022-09-01 14:00:00,105.95,106.76,105.77,106.76,17285.0,96.5847,97.3231,96.4206,97.3231,17285.0
2022-09-01 14:30:00,106.82,107.31,106.48,106.5,18251.0,97.3778,97.8245,97.0678,97.0861,18251.0
2022-09-01 15:00:00,106.49,107.01,106.13,106.23,14984.0,97.077,97.551,96.7488,96.8399,14984.0
2022-09-01 15:30:00,106.19,106.94,106.06,106.76,78391.0,96.8035,97.4872,96.685,97.3231,78391.0
2022-09-02 09:30:00,109.41,109.41,107.64,108.15,44001.0,99.7389,99.7389,98.1253,98.5902,44001.0
2022-09-02 10:00:00,108.27,108.73,107.62,108.43,32553.0,98.6996,99.119,98.1071,98.8455,32553.0
2022-09-02 10:30:00,108.43,109.06,108.43,108.97,22915.0,98.8455,99.4198,98.8455,99.3377,22915.0
2022-09-02 11:00:00,108.92,109.38,108.92,109.08,9315.0,99.2922,99.7115,99.2922,99.438,9315.0
2022-09-02 11:30:00,108.91,109.48,108.91,109.47,9285.0,99.283,99.8027,99.283,99.7935,9285.0
2022-09-02 12:00:00,109.49,109.57,108.33,108.49,6450.0,99.8118,99.8847,98.7543,98.9002,6450.0
2022-09-02 12:30:00,108.42,108.55,107.42,107.61,10823.0,98.8364,98.9549,97.9248,98.098,10823.0
2022-09-02 13:00:00,107.49,107.49,106.73,106.73,9563.0,97.9886,97.9886,97.2957,97.2957,9563.0
2022-09-02 13:30:00,106.46,106.69,106.14,106.42,7884.0,97.0496,97.2593,96.7579,97.0131,7884.0
2022-09-02 14:00:00,106.47,106.71,106.31,106.64,7506.0,97.0587,97.2775,96.9129,97.2137,7506.0
2022-09-02 14:30:00,106.72,107.12,106.44,106.61,18202.0,97.2866,97.6513,97.0314,97.1864,18202.0
2022-09-02 15:00:00,106.57,107.24,106.57,107.16,22761.0,97.1499,97.7607,97.1499,97.6877,22761.0
2022-09-02 15:30:00,107.13,107.13,106.25,106.86,39489.0,97.6604,97.6604,96.8582,97.4143,39489.0
2022-09-06 09:30:00,107.6,108.75,106.26,106.64,16254.0,98.0888,99.1372,96.8673,97.2137,16254.0
2022-09-06 10:00:00,106.74,106.79,105.25,105.98,14892.0,97.3049,97.3504,95.9466,96.612,14892.0
2022-09-06 10:30:00,105.75,106.45,105.54,106.39,9098.0,96.4024,97.0405,96.2109,96.9858,9098.0
2022-09-06 11:00:00,106.29,106.69,106.27,106.45,6924.0,96.8946,97.2593,96.8764,97.0405,6924.0
2022-09-06 11:30:00,106.52,107.42,106.52,107.34,10535.0,97.1043,97.9248,97.1043,97.8518,10535.0
2022-09-06 12:00:00,107.29,107.55,106.63,107.21,14221.0,97.8062,98.0433,97.2046,97.7333,14221.0
2022-09-06 12:30:00,107.26,107.58,107.07,107.24,11047.0,97.7789,98.0706,97.6057,97.7607,11047.0
2022-09-06 13:00:00,107.08,107.09,106.58,106.59,7459.0,97.6148,97.6239,97.159,97.1681,7459.0
2022-09-06 13:30:00,106.72,106.89,106.43,106.8,12991.0,97.2866,97.4416,97.0223,97.3596,12991.0
2022-09-06 14:00:00,106.8,107.22,106.54,106.91,18689.0,97.3596,97.7424,97.1225,97.4598,18689.0
2022-09-06 14:30:00,106.92,106.97,106.61,106.62,8446.0,97.469,97.5145,97.1864,97.1955,8446.0
2022-09-06 15:00:00,106.77,106.88,106.57,106.71,6939.0,97.3322,97.4325,97.1499,97.2775,6939.0
2022-09-06 15:30:00,106.69,106.91,106.41,106.8,38093.0,97.2593,97.4598,97.004,97.3596,38093.0
2022-09-07 09:30:00,105.88,106.96,105.88,106.64,14437.0,96.5209,97.5054,96.5209,97.2137,14437.0
2022-09-07 10:00:00,106.57,106.86,105.77,106.68,11293.0,97.1499,97.4143,96.4206,97.2502,11293.0
2022-09-07 10:30:00,106.83,107.7,106.77,107.53,15948.0,97.3869,98.18,97.3322,98.025,15948.0
2022-09-07 11:00:00,107.61,107.86,107.38,107.5,9352.0,98.098,98.3259,97.8883,97.9977,9352.0
2022-09-07 11:30:00,107.43,107.54,107.19,107.31,10326.0,97.9339,98.0341,97.7151,97.8245,10326.0
2022-09-07 12:00:00,107.35,107.38,106.61,106.77,7083.0,97.8609,97.8883,97.1864,97.3322,7083.0
2022-09-07 12:30:00,106.69,107.16,106.61,107.02,6586.0,97.2593,97.6877,97.1864,97.5601,6586.0
2022-09-07 13:00:00,106.95,107.22,106.72,107.0,8342.0,97.4963,97.7424,97.2866,97.5419,8342.0
2022-09-07 13:30:00,106.99,107.71,106.99,107.71,14328.0,97.5328,98.1891,97.5328,98.1891,14328.0
2022-09-07 14:00:00,107.66,107.95,107.47,107.61,6833.0,98.1435,98.4079,97.9703,98.098,6833.0
2022-09-07 14:30:00,107.77,108.82,107.73,108.79,30213.0,98.2438,99.201,98.2074,99.1737,30213.0
2022-09-07 15:00:00,108.73,108.91,108.58,108.91,17541.0,99.119,99.283,98.9822,99.283,17541.0
2022-09-07 15:30:00,108.93,109.14,108.57,108.99,68631.0,99.3013,99.4927,98.9731,99.356,68631.0
2022-09-08 09:30:00,107.51,108.17,106.28,107.45,31012.0,98.0068,98.6085,96.8855,97.9521,31012.0
2022-09-08 10:00:00,107.56,107.56,106.15,106.76,26249.0,98.0524,98.0524,96.767,97.3231,26249.0
2022-09-08 10:30:00,106.6,107.65,106.46,107.61,19829.0,97.1772,98.1344,97.0496,98.098,19829.0
2022-09-08 11:00:00,107.6,107.7,107.28,107.37,35502.0,98.0888,98.18,97.7971,97.8792,35502.0
2022-09-08 11:30:00,107.39,107.53,107.02,107.31,33307.0,97.8974,98.025,97.5601,97.8245,33307.0
2022-09-08 12:00:00,107.33,107.48,106.28,107.41,33149.0,97.8427,97.9795,96.8855,97.9156,33149.0
2022-09-08 12:30:00,107.41,108.64,107.41,108.64,13029.0,97.9156,99.0369,97.9156,99.0369,13029.0
2022-09-08 13:00:00,108.62,109.32,108.56,109.23,14549.0,99.0187,99.6568,98.964,99.5748,14549.0
2022-09-08 13:30:00,109.33,109.58,109.03,109.34,14579.0,99.6659,99.8938,99.3924,99.675,14579.0
2022-09-08 14:00:00,109.34,109.82,109.27,109.76,37726.0,99.675,100.1126,99.6112,100.0579,37726.0
2022-09-08 14:30:00,109.81,110.09,109.51,109.87,52859.0,100.1035,100.3587,99.83,100.1582,52859.0
2022-09-08 15:00:00,109.91,110.09,109.57,109.86,25367.0,100.1947,100.3587,99.8847,100.1491,25367.0
2022-09-08 15:30:00,109.88,110.18,109.45,109.97,62860.0,100.1673,100.4408,99.7753,100.2494,62860.0
2022-09-09 09:30:00,111.78,113.36,111.78,112.49,27411.0,101.8994,103.3397,101.8994,102.5466,27411.0
2022-09-09 10:00:00,112.41,113.09,112.31,112.82,24895.0,102.4737,103.0936,102.3825,102.8474,24895.0
2022-09-09 10:30:00,112.82,113.06,112.58,112.82,6622.0,102.8474,103.0662,102.6286,102.8474,6622.0
2022-09-09 11:00:00,112.87,112.87,112.57,112.65,7379.0,102.893,102.893,102.6195,102.6925,7379.0
2022-09-09 11:30:00,112.67,113.65,112.56,113.59,8553.0,102.7107,103.6041,102.6104,103.5494,8553.0
2022-09-09 12:00:00,113.46,113.57,112.95,113.03,6592.0,103.4309,103.5311,102.9659,103.0389,6592.0
2022-09-09 12:30:00,113.02,113.25,112.87,112.92,9375.0,103.0297,103.2394,102.893,102.9386,9375.0
2022-09-09 13:00:00,112.86,113.1,112.76,112.94,24413.0,102.8839,103.1027,102.7927,102.9568,24413.0
2022-09-09 13:30:00,112.99,113.19,112.91,113.02,5675.0,103.0024,103.1847,102.9295,103.0297,5675.0
2022-09-09 14:00:00,112.99,113.19,112.91,113.19,5364.0,103.0024,103.1847,102.9295,103.1847,5364.0
2022-09-09 14:30:00,113.2,113.24,112.85,112.93,19400.0,103.1938,103.2303,102.8748,102.9477,19400.0
2022-09-09 15:00:00,112.92,113.52,112.87,113.42,12227.0,102.9386,103.4856,102.893,103.3944,12227.0
2022-09-09 15:30:00,113.39,113.66,113.12,113.48,89854.0,103.367,103.6132,103.1209,103.4491,89854.0
2022-09-12 09:30:00,114.22,115.17,113.59,114.95,57461.0,104.1237,104.9897,103.5494,104.7891,57461.0
2022-09-12 10:00:00,114.84,115.56,114.4,115.02,28872.0,104.6889,105.3452,104.2878,104.853,28872.0
2022-09-12 10:30:00,115.07,115.07,113.25,113.25,28683.0,104.8985,104.8985,103.2394,103.2394,28683.0
2022-09-12 11:00:00,113.27,113.89,112.83,113.8,19842.0,103.2577,103.8228,102.8565,103.7408,19842.0
2022-09-12 11:30:00,113.71,113.77,112.77,113.06,19625.0,103.6588,103.7135,102.8018,103.0662,19625.0
2022-09-12 12:00:00,113.23,114.0,113.1,113.98,37571.0,103.2212,103.9231,103.1027,103.9049,37571.0
2022-09-12 12:30:00,113.89,114.37,113.72,114.32,15195.0,103.8228,104.2604,103.6679,104.2148,15195.0
2022-09-12 13:00:00,114.31,114.48,114.13,114.28,5559.0,104.2057,104.3607,104.0416,104.1784,5559.0
2022-09-12 13:30:00,114.28,114.3,113.74,113.87,15130.0,104.1784,104.1966,103.6861,103.8046,15130.0
2022-09-12 14:00:00,113.9,114.14,113.24,113.43,33512.0,103.832,104.0507,103.2303,103.4035,33512.0
2022-09-12 14:30:00,113.48,113.73,113.2,113.61,16427.0,103.4491,103.677,103.1938,103.5676,16427.0
2022-09-12 15:00:00,113.56,114.27,113.55,114.07,13611.0,103.522,104.1693,103.5129,103.9869,13611.0
2022-09-12 15:30:00,114.0,114.62,113.76,114.62,66643.0,103.9231,104.4883,103.7043,104.4883,66643.0
2022-09-13 09:30:00,111.09,112.65,111.09,112.51,16156.0,101.2703,102.6925,101.2703,102.5648,16156.0
2022-09-13 10:00:00,112.37,112.37,111.36,111.41,9855.0,102.4372,102.4372,101.5165,101.5621,9855.0
2022-09-13 10:30:00,111.44,111.48,110.3,110.74,8600.0,101.5894,101.6259,100.5502,100.9513,8600.0
2022-09-13 11:00:00,110.77,111.12,110.72,110.95,11806.0,100.9786,101.2977,100.9331,101.1427,11806.0
2022-09-13 11:30:00,111.06,111.08,110.44,110.71,4090.0,101.243,101.2612,100.6778,100.9239,4090.0
2022-09-13 12:00:00,110.62,111.15,110.57,110.65,4721.0,100.8419,101.325,100.7963,100.8692,4721.0
2022-09-13 12:30:00,110.63,111.02,110.58,110.79,7024.0,100.851,101.2065,100.8054,100.9969,7024.0
2022-09-13 13:00:00,110.72,110.95,110.47,110.5,16258.0,100.9331,101.1427,100.7052,100.7325,16258.0
2022-09-13 13:30:00,110.51,110.64,109.74,109.78,23765.0,100.7416,100.8601,100.0397,100.0761,23765.0
2022-09-13 14:00:00,109.8,109.88,109.17,109.17,16535.0,100.0944,100.1673,99.5201,99.5201,16535.0
2022-09-13 14:30:00,109.2,109.23,108.61,108.82,22507.0,99.5474,99.5748,99.0096,99.201,22507.0
2022-09-13 15:00:00,108.76,109.24,108.64,109.06,72884.0,99.1463,99.5839,99.0369,99.4198,72884.0
2022-09-13 15:30:00,108.98,108.98,108.26,108.31,101882.0,99.3469,99.3469,98.6905,98.7361,101882.0
2022-09-14 09:30:00,108.47,108.47,107.31,107.49,17423.0,98.8819,98.8819,97.8245,97.9886,17423.0
2022-09-14 10:00:00,107.53,107.68,105.66,105.66,9003.0,98.025,98.1618,96.3203,96.3203,9003.0
2022-09-14 10:30:00,105.63,107.14,105.61,107.0,11583.0,96.293,97.6695,96.2747,97.5419,11583.0
2022-09-14 11:00:00,106.93,106.98,106.36,106.55,7166.0,97.4781,97.5236,96.9585,97.1317,7166.0
2022-09-14 11:30:00,106.72,107.06,106.55,106.77,10323.0,97.2866,97.5966,97.1317,97.3322,10323.0
2022-09-14 12:00:00,106.74,107.0,106.64,106.65,16851.0,97.3049,97.5419,97.2137,97.2228,16851.0
2022-09-14 12:30:00,106.66,107.3,106.59,107.02,29218.0,97.2319,97.8154,97.1681,97.5601,29218.0
2022-09-14 13:00:00,107.05,107.37,106.95,107.2,15662.0,97.5875,97.8792,97.4963,97.7242,15662.0
2022-09-14 13:30:00,107.2,107.24,106.56,106.58,12470.0,97.7242,97.7607,97.1408,97.159,12470.0
2022-09-14 14:00:00,106.75,106.87,106.55,106.71,7444.0,97.314,97.4234,97.1317,97.2775,7444.0
2022-09-14 14:30:00,106.8,106.87,106.26,106.26,9537.0,97.3596,97.4234,96.8673,96.8673,9537.0
2022-09-14 15:00:00,106.29,106.3,105.81,105.93,25619.0,96.8946,96.9038,96.4571,96.5665,25619.0
2022-09-14 15:30:00,105.93,106.74,105.66,106.63,172650.0,96.5665,97.3049,96.3203,97.2046,172650.0
2022-09-15 09:30:00,106.44,108.72,105.83,108.6,66621.0,97.0314,99.1098,96.4753,99.0004,66621.0
2022-09-15 10:00:00,108.67,110.1,108.54,108.76,32049.0,99.0643,100.3679,98.9458,99.1463,32049.0
2022-09-15 10:30:00,108.88,108.96,108.3,108.3,16058.0,99.2557,99.3286,98.727,98.727,16058.0
2022-09-15 11:00:00,108.4,108.56,107.85,108.32,20260.0,98.8181,98.964,98.3167,98.7452,20260.0
2022-09-15 11:30:00,108.34,108.35,107.53,107.76,9142.0,98.7634,98.7725,98.025,98.2347,9142.0
2022-09-15 12:00:00,107.78,107.86,107.41,107.47,9368.0,98.2529,98.3259,97.9156,97.9703,9368.0
2022-09-15 12:30:00,107.47,107.8,107.44,107.8,7593.0,97.9703,98.2712,97.943,98.2712,7593.0
2022-09-15 13:00:00,108.0,109.0,107.91,109.0,39307.0,98.4535,99.3651,98.3714,99.3651,39307.0
2022-09-15 13:30:00,108.9,108.94,108.28,108.66,17983.0,99.2739,99.3104,98.7087,99.0551,17983.0
2022-09-15 14:00:00,108.59,108.59,108.18,108.35,9370.0,98.9913,98.9913,98.6176,98.7725,9370.0
2022-09-15 14:30:00,108.35,108.43,107.34,107.35,19796.0,98.7725,98.8455,97.8518,97.8609,19796.0
2022-09-15 15:00:00,107.34,107.39,106.41,106.43,41233.0,97.8518,97.8974,97.004,97.0223,41233.0
2022-09-15 15:30:00,106.38,107.69,106.35,107.28,117196.0,96.9767,98.1709,96.9493,97.7971,117196.0
2022-09-16 09:30:00,105.02,105.02,102.61,102.61,138388.0,95.7369,95.7369,93.5399,93.5399,138388.0
2022-09-16 10:00:00,102.61,103.6,102.42,103.48,30178.0,93.5399,94.4424,93.3667,94.333,30178.0
2022-09-16 10:30:00,103.6,103.75,102.84,102.9,26693.0,94.4424,94.5792,93.7496,93.8043,26693.0
2022-09-16 11:00:00,102.85,103.33,102.62,102.98,12959.0,93.7587,94.1963,93.549,93.8772,12959.0
2022-09-16 11:30:00,103.0,103.06,102.56,102.89,27905.0,93.8955,93.9502,93.4943,93.7952,27905.0
2022-09-16 12:00:00,102.86,102.91,102.39,102.76,29634.0,93.7678,93.8134,93.3394,93.6767,29634.0
2022-09-16 12:30:00,102.75,102.85,102.28,102.43,24412.0,93.6676,93.7587,93.2391,93.3758,24412.0
2022-09-16 13:00:00,102.43,102.43,102.03,102.27,21639.0,93.3758,93.3758,93.0112,93.23,21639.0
2022-09-16 13:30:00,102.2,102.45,101.91,102.09,21640.0,93.1662,93.3941,92.9018,93.0659,21640.0
2022-09-16 14:00:00,102.1,102.63,101.76,102.57,36458.0,93.075,93.5582,92.7651,93.5035,36458.0
2022-09-16 14:30:00,102.51,102.8,102.32,102.66,18533.0,93.4488,93.7131,93.2756,93.5855,18533.0
2022-09-16 15:00:00,102.76,103.27,102.76,103.05,28023.0,93.6767,94.1416,93.6767,93.941,28023.0
2022-09-16 15:30:00,102.89,104.17,102.83,103.69,95333.0,93.7952,94.962,93.7405,94.5245,95333.0
2022-09-19 09:30:00,102.19,105.6,102.19,105.59,16232.0,93.1571,96.2656,93.1571,96.2565,16232.0
2022-09-19 10:00:00,105.55,105.92,104.92,105.92,22513.0,96.2201,96.5573,95.6457,96.5573,22513.0
2022-09-19 10:30:00,105.98,106.42,105.55,105.83,18544.0,96.612,97.0131,96.2201,96.4753,18544.0
2022-09-19 11:00:00,105.91,106.33,105.57,105.59,14849.0,96.5482,96.9311,96.2383,96.2565,14849.0
2022-09-19 11:30:00,105.68,105.85,105.31,105.32,12835.0,96.3386,96.4935,96.0013,96.0104,12835.0
2022-09-19 12:00:00,105.39,105.74,105.29,105.39,11201.0,96.0742,96.3933,95.983,96.0742,11201.0
2022-09-19 12:30:00,105.37,105.95,105.36,105.89,12220.0,96.056,96.5847,96.0468,96.53,12220.0
2022-09-19 13:00:00,105.88,105.98,105.72,105.94,9916.0,96.5209,96.612,96.375,96.5756,9916.0
2022-09-19 13:30:00,105.87,105.94,105.49,105.56,12150.0,96.5118,96.5756,96.1654,96.2292,12150.0
2022-09-19 14:00:00,105.61,105.91,105.55,105.8,13494.0,96.2747,96.5482,96.2201,96.448,13494.0
2022-09-19 14:30:00,105.84,106.08,105.84,106.01,10616.0,96.4844,96.7032,96.4844,96.6394,10616.0
2022-09-19 15:00:00,106.01,106.66,106.01,106.53,18481.0,96.6394,97.2319,96.6394,97.1134,18481.0
2022-09-19 15:30:00,106.56,107.04,106.41,106.62,72184.0,97.1408,97.5783,97.004,97.1955,72184.0
2022-09-20 09:30:00,105.48,105.7,104.05,104.45,11196.0,96.1562,96.3568,94.8526,95.2173,11196.0
2022-09-20 10:00:00,104.64,104.71,104.13,104.41,8376.0,95.3905,95.4543,94.9256,95.1808,8376.0
2022-09-20 10:30:00,104.31,104.6,103.77,104.57,11751.0,95.0897,95.354,94.5974,95.3267,11751.0
2022-09-20 11:00:00,104.72,104.99,104.56,104.76,16183.0,95.4634,95.7096,95.3176,95.4999,16183.0
2022-09-20 11:30:00,104.81,104.98,104.66,104.87,11755.0,95.5455,95.7004,95.4087,95.6002,11755.0
2022-09-20 12:00:00,104.97,105.18,104.66,104.7,6961.0,95.6913,95.8828,95.4087,95.4452,6961.0
2022-09-20 12:30:00,104.71,104.71,104.23,104.67,5839.0,95.4543,95.4543,95.0167,95.4178,5839.0
2022-09-20 13:00:00,104.66,104.67,104.07,104.12,8542.0,95.4087,95.4178,94.8709,94.9165,8542.0
2022-09-20 13:30:00,104.08,104.22,103.76,103.79,14641.0,94.88,95.0076,94.5883,94.6156,14641.0
2022-09-20 14:00:00,103.81,104.03,103.41,103.63,23312.0,94.6339,94.8344,94.2692,94.4698,23312.0
2022-09-20 14:30:00,103.63,104.07,103.46,103.91,15277.0,94.4698,94.8709,94.3148,94.725,15277.0
2022-09-20 15:00:00,103.9,104.22,103.74,104.14,14954.0,94.7159,95.0076,94.57,94.9347,14954.0
2022-09-20 15:30:00,104.08,104.65,103.97,104.44,80451.0,94.88,95.3996,94.7797,95.2082,80451.0
2022-09-21 09:30:00,106.41,106.45,105.2,105.46,13356.0,97.004,97.0405,95.901,96.138,13356.0
2022-09-21 10:00:00,105.23,105.83,105.18,105.79,7516.0,95.9283,96.4753,95.8828,96.4388,7516.0
2022-09-21 10:30:00,105.76,105.76,104.98,105.0,4976.0,96.4115,96.4115,95.7004,95.7187,4976.0
2022-09-21 11:00:00,105.02,105.1,104.81,105.05,6196.0,95.7369,95.8098,95.5455,95.7642,6196.0
2022-09-21 11:30:00,104.94,104.96,104.68,104.69,2057.0,95.664,95.6822,95.427,95.4361,2057.0
2022-09-21 12:00:00,104.75,104.94,104.72,104.77,1347.0,95.4908,95.664,95.4634,95.509,1347.0
2022-09-21 12:30:00,104.63,104.75,104.5,104.59,2005.0,95.3814,95.4908,95.2629,95.3449,2005.0
2022-09-21 13:00:00,104.64,105.2,104.64,105.2,10329.0,95.3905,95.901,95.3905,95.901,10329.0
2022-09-21 13:30:00,105.13,105.62,105.13,105.27,17775.0,95.8372,96.2839,95.8372,95.9648,17775.0
2022-09-21 14:00:00,105.38,105.38,103.68,104.16,64106.0,96.0651,96.0651,94.5153,94.9529,64106.0
2022-09-21 14:30:00,104.03,106.7,103.9,105.98,29522.0,94.8344,97.2684,94.7159,96.612,29522.0
2022-09-21 15:00:00,106.16,106.32,104.46,104.62,22402.0,96.7761,96.922,95.2264,95.3723,22402.0
2022-09-21 15:30:00,104.47,104.68,103.65,103.68,85073.0,95.2355,95.427,94.488,94.5153,85073.0
2022-09-22 09:30:00,104.27,104.46,101.96,101.96,10785.0,95.0532,95.2264,92.9474,92.9474,10785.0
2022-09-22 10:00:00,101.89,102.51,101.53,102.07,13559.0,92.8836,93.4488,92.5554,93.0477,13559.0
2022-09-22 10:30:00,102.02,102.14,101.56,101.56,6544.0,93.0021,93.1115,92.5827,92.5827,6544.0
2022-09-22 11:00:00,101.5,101.71,100.96,101.45,19606.0,92.528,92.7195,92.0358,92.4825,19606.0
2022-09-22 11:30:00,101.5,101.66,101.07,101.1,29152.0,92.528,92.6739,92.1361,92.1634,29152.0
2022-09-22 12:00:00,101.06,101.78,101.06,101.44,12273.0,92.1269,92.7833,92.1269,92.4733,12273.0
2022-09-22 12:30:00,101.42,101.78,101.32,101.57,11112.0,92.4551,92.7833,92.364,92.5919,11112.0
2022-09-22 13:00:00,101.57,101.73,101.42,101.54,13699.0,92.5919,92.7377,92.4551,92.5645,13699.0
2022-09-22 13:30:00,101.54,102.14,101.54,102.01,15162.0,92.5645,93.1115,92.5645,92.993,15162.0
2022-09-22 14:00:00,101.9,101.93,101.38,101.41,35523.0,92.8927,92.92,92.4187,92.446,35523.0
2022-09-22 14:30:00,101.41,101.56,101.21,101.44,10284.0,92.446,92.5827,92.2637,92.4733,10284.0
2022-09-22 15:00:00,101.5,101.95,101.27,101.45,14670.0,92.528,92.9383,92.3184,92.4825,14670.0
2022-09-22 15:30:00,101.43,101.89,101.01,101.06,86513.0,92.4642,92.8836,92.0814,92.1269,86513.0
2022-09-23 09:30:00,99.26,99.48,97.4,97.4,27377.0,90.486,90.6866,88.7905,88.7905,27377.0
2022-09-23 10:00:00,97.43,97.7,96.83,97.6,12111.0,88.8178,89.0639,88.2708,88.9728,12111.0
2022-09-23 10:30:00,97.51,98.02,97.06,97.31,19223.0,88.8907,89.3557,88.4805,88.7084,19223.0
2022-09-23 11:00:00,97.38,98.06,97.07,97.84,17350.0,88.7722,89.3921,88.4896,89.1916,17350.0
2022-09-23 11:30:00,97.83,98.02,96.5,96.91,47671.0,89.1824,89.3557,87.97,88.3438,47671.0
2022-09-23 12:00:00,96.86,96.88,96.24,96.42,22906.0,88.2982,88.3164,87.733,87.8971,22906.0
2022-09-23 12:30:00,96.41,97.0,96.37,97.0,17714.0,87.888,88.4258,87.8515,88.4258,17714.0
2022-09-23 13:00:00,97.18,97.21,96.59,96.59,8976.0,88.5899,88.6173,88.0521,88.0521,8976.0
2022-09-23 13:30:00,96.59,96.76,96.24,96.52,18709.0,88.0521,88.207,87.733,87.9882,18709.0
2022-09-23 14:00:00,96.44,96.46,95.55,96.18,22467.0,87.9153,87.9335,87.104,87.6783,22467.0
2022-09-23 14:30:00,96.19,96.33,95.52,95.64,31295.0,87.6874,87.815,87.0766,87.186,31295.0
2022-09-23 15:00:00,95.64,96.49,95.64,95.94,53568.0,87.186,87.9609,87.186,87.4595,53568.0
2022-09-23 15:30:00,96.02,97.22,95.93,97.1,125257.0,87.5324,88.6264,87.4504,88.517,125257.0
2022-09-26 09:30:00,96.43,97.77,95.83,96.58,27968.0,87.9062,89.1278,87.3592,88.0429,27968.0
2022-09-26 10:00:00,96.56,97.43,95.97,97.2,47417.0,88.0247,88.8178,87.4869,88.6081,47417.0
2022-09-26 10:30:00,97.06,97.35,96.6,96.78,20313.0,88.4805,88.7449,88.0612,88.2253,20313.0
2022-09-26 11:00:00,96.8,96.91,95.76,95.93,19516.0,88.2435,88.3438,87.2954,87.4504,19516.0
2022-09-26 11:30:00,96.04,96.25,95.61,95.93,14616.0,87.5507,87.7421,87.1587,87.4504,14616.0
2022-09-26 12:00:00,95.94,96.06,95.31,95.35,16141.0,87.4595,87.5689,86.8852,86.9217,16141.0
2022-09-26 12:30:00,95.36,95.47,95.01,95.33,13971.0,86.9308,87.0311,86.6117,86.9034,13971.0
2022-09-26 13:00:00,95.32,95.41,94.58,94.75,23792.0,86.8943,86.9764,86.2197,86.3747,23792.0
2022-09-26 13:30:00,94.81,95.21,94.8,94.8,33771.0,86.4294,86.794,86.4203,86.4203,33771.0
2022-09-26 14:00:00,94.8,95.42,94.79,94.99,29184.0,86.4203,86.9855,86.4112,86.5935,29184.0
2022-09-26 14:30:00,94.97,95.43,94.77,95.33,31510.0,86.5753,86.9946,86.3929,86.9034,31510.0
2022-09-26 15:00:00,95.37,95.43,94.8,94.97,33112.0,86.9399,86.9946,86.4203,86.5753,33112.0
2022-09-26 15:30:00,94.9,95.39,94.6,94.87,111655.0,86.5114,86.9581,86.238,86.4841,111655.0
2022-09-27 09:30:00,96.42,97.53,96.02,96.54,21642.0,87.8971,88.909,87.5324,88.0065,21642.0
2022-09-27 10:00:00,96.95,96.95,95.67,96.22,18177.0,88.3802,88.3802,87.2134,87.7148,18177.0
2022-09-27 10:30:00,96.22,97.05,96.22,96.75,21135.0,87.7148,88.4714,87.7148,88.1979,21135.0
2022-09-27 11:00:00,96.8,96.81,95.44,95.58,27106.0,88.2435,88.2526,87.0037,87.1313,27106.0
2022-09-27 11:30:00,95.62,95.83,95.1,95.23,16815.0,87.1678,87.3592,86.6938,86.8123,16815.0
2022-09-27 12:00:00,95.11,95.11,94.17,94.37,18856.0,86.7029,86.7029,85.846,86.0283,18856.0
2022-09-27 12:30:00,94.4,94.55,93.82,94.28,14460.0,86.0556,86.1924,85.5269,85.9462,14460.0
2022-09-27 13:00:00,94.22,94.22,93.6,93.77,19226.0,85.8916,85.8916,85.3264,85.4813,19226.0
2022-09-27 13:30:00,93.74,93.87,93.53,93.79,20819.0,85.454,85.5725,85.2625,85.4996,20819.0
2022-09-27 14:00:00,93.75,94.3,93.72,94.04,25283.0,85.4631,85.9645,85.4357,85.7275,25283.0
2022-09-27 14:30:00,94.0,94.81,93.98,94.66,38649.0,85.691,86.4294,85.6728,86.2927,38649.0
2022-09-27 15:00:00,94.63,94.72,94.17,94.37,41526.0,86.2653,86.3474,85.846,86.0283,41526.0
2022-09-27 15:30:00,94.42,94.65,94.07,94.43,162003.0,86.0739,86.2835,85.7548,86.083,162003.0
2022-09-28 09:30:00,95.71,97.16,94.72,97.06,58945.0,87.2498,88.5717,86.3474,88.4805,58945.0
2022-09-28 10:00:00,97.01,97.5,96.14,97.15,20716.0,88.4349,88.8816,87.6418,88.5626,20716.0
2022-09-28 10:30:00,97.26,97.4,96.78,97.01,21806.0,88.6628,88.7905,88.2253,88.4349,21806.0
2022-09-28 11:00:00,96.98,97.41,96.53,96.98,28098.0,88.4076,88.7996,87.9974,88.4076,28098.0
2022-09-28 11:30:00,96.93,97.28,96.49,97.28,28494.0,88.362,88.6811,87.9609,88.6811,28494.0
2022-09-28 12:00:00,97.3,97.51,97.1,97.17,23357.0,88.6993,88.8907,88.517,88.5808,23357.0
2022-09-28 12:30:00,97.16,97.19,96.77,96.88,11843.0,88.5717,88.599,88.2161,88.3164,11843.0
2022-09-28 13:00:00,96.95,97.28,96.89,97.01,11962.0,88.3802,88.6811,88.3255,88.4349,11962.0
2022-09-28 13:30:00,97.06,97.32,96.89,97.12,15990.0,88.4805,88.7175,88.3255,88.5352,15990.0
2022-09-28 14:00:00,97.15,97.35,97.09,97.21,21559.0,88.5626,88.7449,88.5079,88.6173,21559.0
2022-09-28 14:30:00,97.24,97.44,97.11,97.41,33006.0,88.6446,88.8269,88.5261,88.7996,33006.0
2022-09-28 15:00:00,97.43,97.93,97.42,97.9,82371.0,88.8178,89.2736,88.8087,89.2463,82371.0
2022-09-28 15:30:00,97.92,98.01,97.37,97.49,285993.0,89.2645,89.3465,88.7631,88.8725,285993.0
2022-09-29 09:30:00,95.81,96.42,93.81,95.35,23931.0,87.341,87.8971,85.5178,86.9217,23931.0
2022-09-29 10:00:00,95.35,95.42,94.76,95.29,22892.0,86.9217,86.9855,86.3838,86.867,22892.0
2022-09-29 10:30:00,95.23,96.05,94.98,96.05,19655.0,86.8123,87.5598,86.5844,87.5598,19655.0
2022-09-29 11:00:00,96.03,96.7,96.02,96.49,16016.0,87.5416,88.1523,87.5324,87.9609,16016.0
2022-09-29 11:30:00,96.37,96.91,96.13,96.83,18052.0,87.8515,88.3438,87.6327,88.2708,18052.0
2022-09-29 12:00:00,96.53,96.67,96.03,96.21,15285.0,87.9974,88.125,87.5416,87.7056,15285.0
2022-09-29 12:30:00,96.24,96.82,96.24,96.54,20420.0,87.733,88.2617,87.733,88.0065,20420.0
2022-09-29 13:00:00,96.49,96.49,96.1,96.35,11452.0,87.9609,87.9609,87.6054,87.8333,11452.0
2022-09-29 13:30:00,96.28,96.42,95.78,95.78,14226.0,87.7695,87.8971,87.3137,87.3137,14226.0
2022-09-29 14:00:00,95.73,96.01,95.57,95.83,16269.0,87.2681,87.5233,87.1222,87.3592,16269.0
2022-09-29 14:30:00,95.76,96.0,95.47,95.5,19236.0,87.2954,87.5142,87.0311,87.0584,19236.0
2022-09-29 15:00:00,95.51,96.24,95.43,95.88,26713.0,87.0675,87.733,86.9946,87.4048,26713.0
2022-09-29 15:30:00,95.88,96.72,95.88,96.56,112902.0,87.4048,88.1706,87.4048,88.0247,112902.0
2022-09-30 09:30:00,96.71,97.07,94.37,97.0,26654.0,88.1615,88.4896,86.0283,88.4258,26654.0
2022-09-30 10:00:00,96.76,97.04,96.22,96.48,20086.0,88.207,88.4623,87.7148,87.9518,20086.0
2022-09-30 10:30:00,96.58,97.75,96.51,97.64,29503.0,88.0429,89.1095,87.9791,89.0092,29503.0
2022-09-30 11:00:00,97.67,97.73,97.19,97.25,31998.0,89.0366,89.0913,88.599,88.6537,31998.0
2022-09-30 11:30:00,97.23,97.49,96.99,96.99,20241.0,88.6355,88.8725,88.4167,88.4167,20241.0
2022-09-30 12:00:00,96.86,97.28,96.71,96.81,16070.0,88.2982,88.6811,88.1615,88.2526,16070.0
2022-09-30 12:30:00,96.8,97.35,96.8,97.17,17578.0,88.2435,88.7449,88.2435,88.5808,17578.0
2022-09-30 13:00:00,97.15,97.24,96.95,96.95,19315.0,88.5626,88.6446,88.3802,88.3802,19315.0
2022-09-30 13:30:00,96.91,96.94,96.44,96.63,27723.0,88.3438,88.3711,87.9153,88.0885,27723.0
2022-09-30 14:00:00,96.57,96.82,96.29,96.34,22793.0,88.0338,88.2617,87.7786,87.8242,22793.0
2022-09-30 14:30:00,96.37,96.51,95.9,96.04,28217.0,87.8515,87.9791,87.423,87.5507,28217.0
2022-09-30 15:00:00,96.01,96.53,95.99,96.52,34607.0,87.5233,87.9974,87.5051,87.9882,34607.0
2022-09-30 15:30:00,96.54,96.73,96.01,96.3,119616.0,88.0065,88.1797,87.5233,87.7877,119616.0
2022-10-03 09:30:00,98.12,99.4,97.71,98.07,36510.0,89.4468,90.6137,89.0731,89.4012,36510.0
2022-10-03 10:00:00,98.33,99.9,98.25,99.63,41726.0,89.6383,91.0695,89.5653,90.8233,41726.0
2022-10-03 10:30:00,99.72,99.84,99.18,99.52,16859.0,90.9054,91.0148,90.4131,90.7231,16859.0
2022-10-03 11:00:00,99.43,99.88,99.35,99.39,18500.0,90.641,91.0512,90.5681,90.6046,18500.0
2022-10-03 11:30:00,99.47,99.63,99.16,99.23,23541.0,90.6775,90.8233,90.3949,90.4587,23541.0
2022-10-03 12:00:00,99.14,99.67,98.85,99.0,21314.0,90.3767,90.8598,90.1123,90.249,21314.0
2022-10-03 12:30:00,98.95,99.12,98.74,99.12,19781.0,90.2034,90.3584,90.012,90.3584,19781.0
2022-10-03 13:00:00,99.17,99.3,98.88,99.29,24411.0,90.404,90.5225,90.1396,90.5134,24411.0
2022-10-03 13:30:00,99.3,99.58,99.22,99.49,28138.0,90.5225,90.7778,90.4496,90.6957,28138.0
2022-10-03 14:00:00,99.55,100.25,99.54,100.21,21496.0,90.7504,91.3885,90.7413,91.3521,21496.0
2022-10-03 14:30:00,100.21,100.34,100.11,100.23,28095.0,91.3521,91.4706,91.2609,91.3703,28095.0
2022-10-03 15:00:00,100.23,100.25,99.86,100.01,23530.0,91.3703,91.3885,91.033,91.1698,23530.0
2022-10-03 15:30:00,100.03,100.16,99.28,99.48,131262.0,91.188,91.3065,90.5043,90.6866,131262.0
2022-10-04 09:30:00,101.92,103.42,101.64,103.4,38563.0,92.9109,94.2783,92.6557,94.2601,38563.0
2022-10-04 10:00:00,103.5,104.01,103.49,103.81,10242.0,94.3513,94.8162,94.3421,94.6339,10242.0
2022-10-04 10:30:00,103.85,104.1,103.64,104.0,10329.0,94.6703,94.8982,94.4789,94.8071,10329.0
2022-10-04 11:00:00,104.14,104.33,103.91,104.27,29497.0,94.9347,95.1079,94.725,95.0532,29497.0
2022-10-04 11:30:00,104.27,104.36,103.92,104.1,14367.0,95.0532,95.1352,94.7341,94.8982,14367.0
2022-10-04 12:00:00,104.08,104.53,104.03,104.53,23676.0,94.88,95.2902,94.8344,95.2902,23676.0
2022-10-04 12:30:00,104.61,104.71,104.22,104.42,11020.0,95.3631,95.4543,95.0076,95.1899,11020.0
2022-10-04 13:00:00,104.49,104.56,104.03,104.49,26344.0,95.2537,95.3176,94.8344,95.2537,26344.0
2022-10-04 13:30:00,104.54,104.65,104.27,104.34,38264.0,95.2993,95.3996,95.0532,95.117,38264.0
2022-10-04 14:00:00,104.34,104.44,104.13,104.13,25481.0,95.117,95.2082,94.9256,94.9256,25481.0
2022-10-04 14:30:00,104.15,105.16,104.12,105.16,88174.0,94.9438,95.8645,94.9165,95.8645,88174.0
2022-10-04 15:00:00,105.1,105.35,104.89,104.96,22396.0,95.8098,96.0377,95.6184,95.6822,22396.0
2022-10-04 15:30:00,104.91,105.66,104.72,105.62,113184.0,95.6366,96.3203,95.4634,96.2839,113184.0
2022-10-05 09:30:00,104.17,105.15,103.48,104.96,23088.0,94.962,95.8554,94.333,95.6822,23088.0
2022-10-05 10:00:00,104.73,105.65,104.5,105.24,18863.0,95.4725,96.3112,95.2629,95.9375,18863.0
2022-10-05 10:30:00,105.2,105.97,105.16,105.9,33709.0,95.901,96.6029,95.8645,96.5391,33709.0
2022-10-05 11:00:00,105.88,106.94,105.81,106.94,22406.0,96.5209,97.4872,96.4571,97.4872,22406.0
2022-10-05 11:30:00,106.98,107.65,106.87,107.31,43217.0,97.5236,98.1344,97.4234,97.8245,43217.0
2022-10-05 12:00:00,107.37,107.95,107.16,107.67,14429.0,97.8792,98.4079,97.6877,98.1527,14429.0
2022-10-05 12:30:00,107.68,108.18,107.5,107.89,17963.0,98.1618,98.6176,97.9977,98.3532,17963.0
2022-10-05 13:00:00,107.86,108.32,107.86,108.0,15129.0,98.3259,98.7452,98.3259,98.4535,15129.0
2022-10-05 13:30:00,108.0,108.47,107.76,108.38,41067.0,98.4535,98.8819,98.2347,98.7999,41067.0
2022-10-05 14:00:00,108.39,108.91,107.69,107.84,76386.0,98.809,99.283,98.1709,98.3076,76386.0
2022-10-05 14:30:00,107.92,108.04,107.56,107.81,13288.0,98.3806,98.4899,98.0524,98.2803,13288.0
2022-10-05 15:00:00,107.93,108.29,107.7,107.97,23313.0,98.3897,98.7179,98.18,98.4261,23313.0
2022-10-05 15:30:00,107.99,108.24,107.16,107.5,89238.0,98.4444,98.6723,97.6877,97.9977,89238.0
2022-10-06 09:30:00,106.11,107.47,106.0,106.62,25746.0,96.7305,97.9703,96.6303,97.1955,25746.0
2022-10-06 10:00:00,106.55,106.55,105.57,106.05,18994.0,97.1317,97.1317,96.2383,96.6759,18994.0
2022-10-06 10:30:00,106.02,106.96,105.71,106.57,20342.0,96.6485,97.5054,96.3659,97.1499,20342.0
2022-10-06 11:00:00,106.58,106.67,105.82,106.23,27981.0,97.159,97.241,96.4662,96.8399,27981.0
2022-10-06 11:30:00,106.3,106.63,105.68,105.82,20445.0,96.9038,97.2046,96.3386,96.4662,20445.0
2022-10-06 12:00:00,105.82,106.56,105.8,106.49,23508.0,96.4662,97.1408,96.448,97.077,23508.0
2022-10-06 12:30:00,106.51,107.18,106.4,106.83,26830.0,97.0952,97.706,96.9949,97.3869,26830.0
2022-10-06 13:00:00,106.84,107.18,106.58,107.04,11966.0,97.396,97.706,97.159,97.5783,11966.0
2022-10-06 13:30:00,107.09,107.16,106.54,107.08,40281.0,97.6239,97.6877,97.1225,97.6148,40281.0
2022-10-06 14:00:00,107.08,107.08,106.62,106.71,22624.0,97.6148,97.6148,97.1955,97.2775,22624.0
2022-10-06 14:30:00,106.67,107.44,106.66,107.26,40736.0,97.241,97.943,97.2319,97.7789,40736.0
2022-10-06 15:00:00,107.24,107.35,106.68,107.0,60568.0,97.7607,97.8609,97.2502,97.5419,60568.0
2022-10-06 15:30:00,107.0,107.02,106.37,106.37,150736.0,97.5419,97.5601,96.9676,96.9676,150736.0
2022-10-07 09:30:00,105.33,106.0,104.01,104.14,22454.0,96.0195,96.6303,94.8162,94.9347,22454.0
2022-10-07 10:00:00,104.29,104.88,103.46,104.61,31232.0,95.0714,95.6093,94.3148,95.3631,31232.0
2022-10-07 10:30:00,104.73,105.56,104.39,105.32,11979.0,95.4725,96.2292,95.1626,96.0104,11979.0
2022-10-07 11:00:00,105.34,105.63,104.54,104.91,14599.0,96.0286,96.293,95.2993,95.6366,14599.0
2022-10-07 11:30:00,104.89,105.19,104.71,105.16,8408.0,95.6184,95.8919,95.4543,95.8645,8408.0
2022-10-07 12:00:00,105.31,105.74,105.27,105.28,23670.0,96.0013,96.3933,95.9648,95.9739,23670.0
2022-10-07 12:30:00,105.09,105.59,105.09,105.57,9033.0,95.8007,96.2565,95.8007,96.2383,9033.0
2022-10-07 13:00:00,105.55,105.78,105.35,105.68,14019.0,96.2201,96.4297,96.0377,96.3386,14019.0
2022-10-07 13:30:00,105.66,106.16,105.66,105.93,11019.0,96.3203,96.7761,96.3203,96.5665,11019.0
2022-10-07 14:00:00,105.92,106.09,105.73,105.77,9686.0,96.5573,96.7123,96.3841,96.4206,9686.0
2022-10-07 14:30:00,105.77,105.92,105.57,105.73,8858.0,96.4206,96.5573,96.2383,96.3841,8858.0
2022-10-07 15:00:00,105.84,106.04,105.51,105.55,18493.0,96.4844,96.6667,96.1836,96.2201,18493.0
2022-10-07 15:30:00,105.55,106.31,105.27,106.22,130712.0,96.2201,96.9129,95.9648,96.8308,130712.0
2022-10-10 09:30:00,106.84,108.57,106.25,107.55,19641.0,97.396,98.9731,96.8582,98.0433,19641.0
2022-10-10 10:00:00,107.56,108.46,107.46,108.34,15561.0,98.0524,98.8728,97.9612,98.7634,15561.0
2022-10-10 10:30:00,108.32,108.46,107.32,107.59,19288.0,98.7452,98.8728,97.8336,98.0797,19288.0
2022-10-10 11:00:00,107.52,108.18,107.13,107.89,58991.0,98.0159,98.6176,97.6604,98.3532,58991.0
2022-10-10 11:30:00,107.96,108.03,107.37,107.67,14873.0,98.417,98.4808,97.8792,98.1527,14873.0
2022-10-10 12:00:00,107.54,107.64,106.82,106.82,7595.0,98.0341,98.1253,97.3778,97.3778,7595.0
2022-10-10 12:30:00,106.81,106.91,106.24,106.24,9774.0,97.3687,97.4598,96.8491,96.8491,9774.0
2022-10-10 13:00:00,106.24,106.43,106.09,106.22,7779.0,96.8491,97.0223,96.7123,96.8308,7779.0
2022-10-10 13:30:00,106.19,107.86,106.19,107.72,27952.0,96.8035,98.3259,96.8035,98.1982,27952.0
2022-10-10 14:00:00,107.78,107.83,107.16,107.37,11799.0,98.2529,98.2985,97.6877,97.8792,11799.0
2022-10-10 14:30:00,107.38,107.67,107.29,107.55,21710.0,97.8883,98.1527,97.8062,98.0433,21710.0
2022-10-10 15:00:00,107.59,108.54,107.41,108.0,27980.0,98.0797,98.9458,97.9156,98.4535,27980.0
2022-10-10 15:30:00,107.95,108.67,107.9,108.02,126421.0,98.4079,99.0643,98.3623,98.4717,126421.0
2022-10-11 09:30:00,107.17,107.44,105.91,106.03,28140.0,97.6969,97.943,96.5482,96.6576,28140.0
2022-10-11 10:00:00,106.02,106.25,105.07,106.24,12985.0,96.6485,96.8582,95.7825,96.8491,12985.0
2022-10-11 10:30:00,106.31,106.91,105.96,106.6,9783.0,96.9129,97.4598,96.5938,97.1772,9783.0
2022-10-11 11:00:00,106.77,107.64,106.72,107.52,6786.0,97.3322,98.1253,97.2866,98.0159,6786.0
2022-10-11 11:30:00,107.68,108.66,107.68,108.43,9987.0,98.1618,99.0551,98.1618,98.8455,9987.0
2022-10-11 12:00:00,108.45,108.72,107.83,108.56,12741.0,98.8637,99.1098,98.2985,98.964,12741.0
2022-10-11 12:30:00,108.71,109.4,108.71,109.24,14651.0,99.1007,99.7297,99.1007,99.5839,14651.0
2022-10-11 13:00:00,109.21,109.39,108.97,109.19,12211.0,99.5565,99.7206,99.3377,99.5383,12211.0
2022-10-11 13:30:00,109.27,109.6,109.12,109.52,12611.0,99.6112,99.9121,99.4745,99.8391,12611.0
2022-10-11 14:00:00,109.5,109.78,109.39,109.64,16999.0,99.8209,100.0761,99.7206,99.9485,16999.0
2022-10-11 14:30:00,109.73,109.88,108.54,108.54,21378.0,100.0306,100.1673,98.9458,98.9458,21378.0
2022-10-11 15:00:00,108.5,108.5,107.8,108.2,23706.0,98.9093,98.9093,98.2712,98.6358,23706.0
2022-10-11 15:30:00,108.08,108.15,107.74,107.89,80665.0,98.5264,98.5902,98.2165,98.3532,80665.0
2022-10-12 09:30:00,107.88,108.12,106.33,107.4,15627.0,98.3441,98.5629,96.9311,97.9065,15627.0
2022-10-12 10:00:00,107.64,108.01,106.97,107.38,11953.0,98.1253,98.4626,97.5145,97.8883,11953.0
2022-10-12 10:30:00,107.13,107.69,106.71,107.16,17846.0,97.6604,98.1709,97.2775,97.6877,17846.0
2022-10-12 11:00:00,107.18,107.41,106.83,106.99,14423.0,97.706,97.9156,97.3869,97.5328,14423.0
2022-10-12 11:30:00,107.14,107.32,106.83,107.17,15869.0,97.6695,97.8336,97.3869,97.6969,15869.0
2022-10-12 12:00:00,107.12,107.14,106.75,106.84,13613.0,97.6513,97.6695,97.314,97.396,13613.0
2022-10-12 12:30:00,106.77,106.87,106.18,106.37,12236.0,97.3322,97.4234,96.7944,96.9676,12236.0
2022-10-12 13:00:00,106.3,106.35,105.85,105.97,28942.0,96.9038,96.9493,96.4935,96.6029,28942.0
2022-10-12 13:30:00,105.98,106.62,105.8,106.4,30144.0,96.612,97.1955,96.448,96.9949,30144.0
2022-10-12 14:00:00,106.5,107.02,105.91,107.0,18565.0,97.0861,97.5601,96.5482,97.5419,18565.0
2022-10-12 14:30:00,107.0,107.05,106.67,106.68,17773.0,97.5419,97.5875,97.241,97.2502,17773.0
2022-10-12 15:00:00,106.71,106.95,106.51,106.54,21070.0,97.2775,97.4963,97.0952,97.1225,21070.0
2022-10-12 15:30:00,106.57,106.96,106.27,106.38,152459.0,97.1499,97.5054,96.8764,96.9767,152459.0
2022-10-13 09:30:00,105.28,107.64,104.41,107.33,31410.0,95.9739,98.1253,95.1808,97.8427,31410.0
2022-10-13 10:00:00,107.33,107.78,106.55,106.95,41441.0,97.8427,98.2529,97.1317,97.4963,41441.0
2022-10-13 10:30:00,106.9,108.51,106.9,108.26,16726.0,97.4507,98.9184,97.4507,98.6905,16726.0
2022-10-13 11:00:00,108.4,111.35,108.38,110.44,43235.0,98.8181,101.5074,98.7999,100.6778,43235.0
2022-10-13 11:30:00,110.58,111.74,110.19,110.28,27825.0,100.8054,101.8629,100.4499,100.5319,27825.0
2022-10-13 12:00:00,110.5,110.77,109.55,109.92,14261.0,100.7325,100.9786,99.8665,100.2038,14261.0
2022-10-13 12:30:00,109.85,110.93,109.82,110.81,12556.0,100.14,101.1245,100.1126,101.0151,12556.0
2022-10-13 13:00:00,110.81,111.51,110.47,111.45,13475.0,101.0151,101.6532,100.7052,101.5985,13475.0
2022-10-13 13:30:00,111.47,111.81,111.06,111.73,30205.0,101.6168,101.9267,101.243,101.8538,30205.0
2022-10-13 14:00:00,111.76,111.96,111.44,111.52,29022.0,101.8811,102.0634,101.5894,101.6623,29022.0
2022-10-13 14:30:00,111.53,112.05,111.41,111.89,37154.0,101.6715,102.1455,101.5621,101.9996,37154.0
2022-10-13 15:00:00,111.91,112.32,111.36,111.37,29885.0,102.0179,102.3916,101.5165,101.5256,29885.0
2022-10-13 15:30:00,111.34,111.97,111.01,111.83,138200.0,101.4983,102.0726,101.1974,101.9449,138200.0
2022-10-14 09:30:00,111.76,113.07,110.39,110.93,37203.0,101.8811,103.0753,100.6322,101.1245,37203.0
2022-10-14 10:00:00,110.35,110.35,108.95,109.36,20322.0,100.5958,100.5958,99.3195,99.6933,20322.0
2022-10-14 10:30:00,109.42,109.71,109.0,109.57,12451.0,99.748,100.0123,99.3651,99.8847,12451.0
2022-10-14 11:00:00,109.59,109.85,109.4,109.73,11718.0,99.9029,100.14,99.7297,100.0306,11718.0
2022-10-14 11:30:00,109.72,109.72,108.75,108.86,10044.0,100.0214,100.0214,99.1372,99.2375,10044.0
2022-10-14 12:00:00,108.9,109.06,108.09,108.35,7306.0,99.2739,99.4198,98.5355,98.7725,7306.0
2022-10-14 12:30:00,108.44,109.12,108.26,108.26,18216.0,98.8546,99.4745,98.6905,98.6905,18216.0
2022-10-14 13:00:00,108.46,108.59,107.96,108.22,7447.0,98.8728,98.9913,98.417,98.654,7447.0
2022-10-14 13:30:00,108.2,108.43,107.83,108.28,15067.0,98.6358,98.8455,98.2985,98.7087,15067.0
2022-10-14 14:00:00,108.21,108.27,107.26,107.44,11739.0,98.6449,98.6996,97.7789,97.943,11739.0
2022-10-14 14:30:00,107.41,107.62,107.24,107.52,7934.0,97.9156,98.1071,97.7607,98.0159,7934.0
2022-10-14 15:00:00,107.64,108.06,107.5,108.05,14922.0,98.1253,98.5082,97.9977,98.4991,14922.0
2022-10-14 15:30:00,108.03,108.07,107.37,107.54,108819.0,98.4808,98.5173,97.8792,98.0341,108819.0
2022-10-17 09:30:00,110.0,111.79,109.64,109.64,19657.0,100.2767,101.9085,99.9485,99.9485,19657.0
2022-10-17 10:00:00,109.88,110.68,109.77,110.15,10489.0,100.1673,100.8966,100.067,100.4134,10489.0
2022-10-17 10:30:00,110.09,110.31,108.65,108.84,7335.0,100.3587,100.5593,99.046,99.2192,7335.0
2022-10-17 11:00:00,108.94,109.74,108.94,109.71,8153.0,99.3104,100.0397,99.3104,100.0123,8153.0
2022-10-17 11:30:00,109.66,110.18,109.53,109.92,12821.0,99.9668,100.4408,99.8482,100.2038,12821.0
2022-10-17 12:00:00,109.81,110.16,109.42,109.95,21598.0,100.1035,100.4226,99.748,100.2311,21598.0
2022-10-17 12:30:00,110.04,110.11,109.53,109.77,9086.0,100.3132,100.377,99.8482,100.067,9086.0
2022-10-17 13:00:00,109.89,110.12,109.83,109.99,11060.0,100.1764,100.3861,100.1217,100.2676,11060.0
2022-10-17 13:30:00,110.0,110.16,109.87,109.87,15658.0,100.2767,100.4226,100.1582,100.1582,15658.0
2022-10-17 14:00:00,109.85,109.94,109.37,109.45,8752.0,100.14,100.222,99.7024,99.7753,8752.0
2022-10-17 14:30:00,109.52,109.77,109.48,109.62,13313.0,99.8391,100.067,99.8027,99.9303,13313.0
2022-10-17 15:00:00,109.55,109.62,109.34,109.46,13074.0,99.8665,99.9303,99.675,99.7844,13074.0
2022-10-17 15:30:00,109.5,109.73,109.08,109.18,50146.0,99.8209,100.0306,99.438,99.5292,50146.0
2022-10-18 09:30:00,111.81,113.18,111.35,111.69,25215.0,101.9267,103.1756,101.5074,101.8173,25215.0
2022-10-18 10:00:00,111.58,111.77,110.72,111.0,17370.0,101.717,101.8902,100.9331,101.1883,17370.0
2022-10-18 10:30:00,111.0,111.79,110.85,111.71,10771.0,101.1883,101.9085,101.0516,101.8355,10771.0
2022-10-18 11:00:00,111.68,111.9,110.14,110.42,8880.0,101.8082,102.0088,100.4043,100.6596,8880.0
2022-10-18 11:30:00,110.46,111.0,110.09,110.98,16739.0,100.696,101.1883,100.3587,101.1701,16739.0
2022-10-18 12:00:00,110.97,111.31,110.81,111.02,17138.0,101.161,101.4709,101.0151,101.2065,17138.0
2022-10-18 12:30:00,110.94,112.03,110.94,111.92,18855.0,101.1336,102.1273,101.1336,102.027,18855.0
2022-10-18 13:00:00,111.83,112.48,111.59,112.39,17690.0,101.9449,102.5375,101.7262,102.4554,17690.0
2022-10-18 13:30:00,112.44,112.98,112.29,112.84,18744.0,102.501,102.9933,102.3643,102.8657,18744.0
2022-10-18 14:00:00,112.76,113.0,112.52,112.75,14969.0,102.7927,103.0115,102.5739,102.7836,14969.0
2022-10-18 14:30:00,112.73,112.73,111.4,111.67,61553.0,102.7654,102.7654,101.5529,101.7991,61553.0
2022-10-18 15:00:00,111.56,112.14,111.47,111.93,18120.0,101.6988,102.2275,101.6168,102.0361,18120.0
2022-10-18 15:30:00,111.86,112.28,111.85,112.28,66700.0,101.9723,102.3552,101.9632,102.3552,66700.0
2022-10-19 09:30:00,110.99,112.37,110.73,111.29,14453.0,101.1792,102.4372,100.9422,101.4527,14453.0
2022-10-19 10:00:00,111.04,112.32,110.98,112.21,8209.0,101.2248,102.3916,101.1701,102.2913,8209.0
2022-10-19 10:30:00,112.26,112.27,111.26,111.31,7479.0,102.3369,102.346,101.4253,101.4709,7479.0
2022-10-19 11:00:00,111.42,112.12,111.36,111.44,8595.0,101.5712,102.2093,101.5165,101.5894,8595.0
2022-10-19 11:30:00,111.52,112.04,111.34,111.78,7789.0,101.6623,102.1364,101.4983,101.8994,7789.0
2022-10-19 12:00:00,111.69,111.81,111.27,111.27,16659.0,101.8173,101.9267,101.4344,101.4344,16659.0
2022-10-19 12:30:00,111.45,111.54,110.47,110.53,4229.0,101.5985,101.6806,100.7052,100.7598,4229.0
2022-10-19 13:00:00,110.5,110.56,110.22,110.47,4675.0,100.7325,100.7872,100.4773,100.7052,4675.0
2022-10-19 13:30:00,110.49,110.5,110.2,110.4,4164.0,100.7234,100.7325,100.459,100.6413,4164.0
2022-10-19 14:00:00,110.37,110.8,110.33,110.61,5121.0,100.614,101.006,100.5775,100.8328,5121.0
2022-10-19 14:30:00,110.81,110.86,110.55,110.63,5641.0,101.0151,101.0607,100.7781,100.851,5641.0
2022-10-19 15:00:00,110.7,111.26,110.52,111.07,13456.0,100.9148,101.4253,100.7507,101.2521,13456.0
2022-10-19 15:30:00,111.01,111.55,110.86,111.4,34627.0,101.1974,101.6897,101.0607,101.5529,34627.0
2022-10-20 09:30:00,112.33,112.36,110.5,111.99,15529.0,102.4007,102.4281,100.7325,102.0908,15529.0
2022-10-20 10:00:00,111.78,113.12,111.78,113.07,29515.0,101.8994,103.1209,101.8994,103.0753,29515.0
2022-10-20 10:30:00,113.07,113.07,111.93,112.67,14424.0,103.0753,103.0753,102.0361,102.7107,14424.0
2022-10-20 11:00:00,112.6,112.6,111.15,111.35,8395.0,102.6469,102.6469,101.325,101.5074,8395.0
2022-10-20 11:30:00,111.44,111.91,111.12,111.12,7422.0,101.5894,102.0179,101.2977,101.2977,7422.0
2022-10-20 12:00:00,111.06,111.06,110.4,110.4,5989.0,101.243,101.243,100.6413,100.6413,5989.0
2022-10-20 12:30:00,110.47,110.53,109.79,110.06,8570.0,100.7052,100.7598,100.0853,100.3314,8570.0
2022-10-20 13:00:00,110.23,110.23,109.25,109.83,12477.0,100.4864,100.4864,99.593,100.1217,12477.0
2022-10-20 13:30:00,109.82,110.07,109.62,109.87,33702.0,100.1126,100.3405,99.9303,100.1582,33702.0
2022-10-20 14:00:00,109.86,110.03,109.73,109.93,26792.0,100.1491,100.304,100.0306,100.2129,26792.0
2022-10-20 14:30:00,109.93,110.41,109.87,110.37,24375.0,100.2129,100.6505,100.1582,100.614,24375.0
2022-10-20 15:00:00,110.34,110.57,110.08,110.3,26745.0,100.5866,100.7963,100.3496,100.5502,26745.0
2022-10-20 15:30:00,110.23,110.81,109.89,110.65,187244.0,100.4864,101.0151,100.1764,100.8692,187244.0
2022-10-21 09:30:00,110.26,111.85,109.88,111.76,21403.0,100.5137,101.9632,100.1673,101.8811,21403.0
2022-10-21 10:00:00,111.88,112.53,111.6,111.69,17543.0,101.9905,102.5831,101.7353,101.8173,17543.0
2022-10-21 10:30:00,111.65,112.5,111.06,111.77,41917.0,101.7808,102.5557,101.243,101.8902,41917.0
2022-10-21 11:00:00,111.76,112.56,111.54,112.34,73362.0,101.8811,102.6104,101.6806,102.4099,73362.0
2022-10-21 11:30:00,112.38,114.06,112.38,113.94,20085.0,102.4463,103.9778,102.4463,103.8684,20085.0
2022-10-21 12:00:00,114.03,114.39,113.7,113.81,12905.0,103.9505,104.2787,103.6496,103.7499,12905.0
2022-10-21 12:30:00,113.91,114.63,113.83,114.47,10396.0,103.8411,104.4974,103.7682,104.3516,10396.0
2022-10-21 13:00:00,114.6,114.83,114.45,114.67,7069.0,104.4701,104.6798,104.3333,104.5339,7069.0
2022-10-21 13:30:00,114.69,115.4,114.65,115.4,7290.0,104.5521,105.1994,104.5157,105.1994,7290.0
2022-10-21 14:00:00,115.42,115.73,115.42,115.6,6649.0,105.2176,105.5002,105.2176,105.3817,6649.0
2022-10-21 14:30:00,115.6,115.85,115.39,115.85,10853.0,105.3817,105.6096,105.1903,105.6096,10853.0
2022-10-21 15:00:00,115.82,116.5,115.8,116.42,23575.0,105.5822,106.2021,105.564,106.1292,23575.0
2022-10-21 15:30:00,116.48,116.87,115.66,115.69,105570.0,106.1839,106.5394,105.4364,105.4637,105570.0
2022-10-24 09:30:00,115.01,115.62,113.25,115.59,35827.0,104.8438,105.3999,103.2394,105.3726,35827.0
2022-10-24 10:00:00,115.23,115.58,114.22,114.79,7530.0,105.0444,105.3635,104.1237,104.6433,7530.0
2022-10-24 10:30:00,114.86,115.49,114.33,115.14,8539.0,104.7071,105.2814,104.224,104.9624,8539.0
2022-10-24 11:00:00,114.95,115.12,114.29,114.57,15215.0,104.7891,104.9441,104.1875,104.4427,15215.0
2022-10-24 11:30:00,114.45,115.24,114.43,115.17,5392.0,104.3333,105.0535,104.3151,104.9897,5392.0
2022-10-24 12:00:00,115.28,115.52,115.04,115.44,8712.0,105.09,105.3088,104.8712,105.2358,8712.0
2022-10-24 12:30:00,115.53,115.84,115.25,115.39,8388.0,105.3179,105.6005,105.0626,105.1903,8388.0
2022-10-24 13:00:00,115.33,115.76,115.27,115.68,7607.0,105.1356,105.5276,105.0809,105.4546,7607.0
2022-10-24 13:30:00,115.69,115.88,115.56,115.61,5711.0,105.4637,105.6369,105.3452,105.3908,5711.0
2022-10-24 14:00:00,115.53,116.14,115.53,116.14,8674.0,105.3179,105.874,105.3179,105.874,8674.0
2022-10-24 14:30:00,116.16,116.47,116.14,116.42,10030.0,105.8922,106.1748,105.874,106.1292,10030.0
2022-10-24 15:00:00,116.39,116.44,116.02,116.12,7623.0,106.1019,106.1474,105.7646,105.8557,7623.0
2022-10-24 15:30:00,116.17,116.18,115.58,115.71,27913.0,105.9013,105.9104,105.3635,105.482,27913.0
2022-10-25 09:30:00,115.08,116.88,114.56,116.83,29191.0,104.9077,106.5486,104.4336,106.503,29191.0
2022-10-25 10:00:00,116.86,117.12,116.3,117.06,23156.0,106.5303,106.7673,106.0198,106.7126,23156.0
2022-10-25 10:30:00,117.2,117.22,116.36,116.57,13608.0,106.8403,106.8585,106.0745,106.266,13608.0
2022-10-25 11:00:00,116.37,117.42,116.37,117.42,9476.0,106.0836,107.0408,106.0836,107.0408,9476.0
2022-10-25 11:30:00,117.36,117.96,117.3,117.49,12196.0,106.9861,107.5331,106.9314,107.1046,12196.0
2022-10-25 12:00:00,117.57,117.99,117.33,117.62,15002.0,107.1776,107.5604,106.9588,107.2231,15002.0
2022-10-25 12:30:00,117.54,117.88,117.35,117.44,6401.0,107.1502,107.4602,106.977,107.059,6401.0
2022-10-25 13:00:00,117.49,117.49,116.98,117.25,6905.0,107.1046,107.1046,106.6397,106.8858,6905.0
2022-10-25 13:30:00,117.31,117.64,117.15,117.53,20292.0,106.9405,107.2414,106.7947,107.1411,20292.0
2022-10-25 14:00:00,117.44,118.08,117.44,118.08,13463.0,107.059,107.6425,107.059,107.6425,13463.0
2022-10-25 14:30:00,118.1,118.22,117.67,117.79,21606.0,107.6607,107.7701,107.2687,107.3781,21606.0
2022-10-25 15:00:00,117.86,118.55,117.84,118.46,14140.0,107.4419,108.0709,107.4237,107.9889,14140.0
2022-10-25 15:30:00,118.49,118.75,118.41,118.69,46239.0,108.0162,108.2533,107.9433,108.1986,46239.0
2022-10-26 09:30:00,119.07,120.41,117.15,117.59,35784.0,108.545,109.7665,106.7947,107.1958,35784.0
2022-10-26 10:00:00,117.79,120.0,117.79,119.88,44506.0,107.3781,109.3928,107.3781,109.2834,44506.0
2022-10-26 10:30:00,119.82,120.32,119.22,119.88,21374.0,109.2287,109.6845,108.6817,109.2834,21374.0
2022-10-26 11:00:00,119.97,121.58,119.95,121.34,26151.0,109.3654,110.8331,109.3472,110.6143,26151.0
2022-10-26 11:30:00,121.34,121.64,120.83,120.94,32345.0,110.6143,110.8878,110.1494,110.2497,32345.0
2022-10-26 12:00:00,120.86,121.96,120.86,121.68,12120.0,110.1767,111.1795,110.1767,110.9243,12120.0
2022-10-26 12:30:00,121.65,121.72,120.21,120.24,5645.0,110.8969,110.9607,109.5842,109.6115,5645.0
2022-10-26 13:00:00,120.24,120.78,119.99,120.57,15099.0,109.6115,110.1038,109.3836,109.9124,15099.0
2022-10-26 13:30:00,120.54,120.78,120.2,120.61,19942.0,109.885,110.1038,109.5751,109.9488,19942.0
2022-10-26 14:00:00,120.65,120.92,120.06,120.06,11575.0,109.9853,110.2314,109.4475,109.4475,11575.0
2022-10-26 14:30:00,120.17,120.21,119.68,120.06,20081.0,109.5477,109.5842,109.101,109.4475,20081.0
2022-10-26 15:00:00,120.06,120.06,119.6,119.69,13557.0,109.4475,109.4475,109.0281,109.1102,13557.0
2022-10-26 15:30:00,119.71,119.9,119.12,119.41,87730.0,109.1284,109.3016,108.5905,108.8549,87730.0
2022-10-27 09:30:00,121.36,123.4,121.01,121.89,45420.0,110.6325,112.4922,110.3135,111.1157,45420.0
2022-10-27 10:00:00,122.26,123.21,122.1,122.97,24478.0,111.453,112.319,111.3071,112.1002,24478.0
2022-10-27 10:30:00,122.8,123.14,122.22,122.57,9102.0,111.9453,112.2552,111.4165,111.7356,9102.0
2022-10-27 11:00:00,122.45,123.02,122.25,122.74,12386.0,111.6262,112.1458,111.4439,111.8906,12386.0
2022-10-27 11:30:00,122.54,122.82,122.24,122.29,11022.0,111.7082,111.9635,111.4348,111.4803,11022.0
2022-10-27 12:00:00,122.33,123.32,122.32,122.74,24388.0,111.5168,112.4193,111.5077,111.8906,24388.0
2022-10-27 12:30:00,122.86,123.35,122.73,123.28,5560.0,112.0,112.4466,111.8814,112.3828,5560.0
2022-10-27 13:00:00,123.2,123.53,123.1,123.21,9713.0,112.3099,112.6107,112.2187,112.319,9713.0
2022-10-27 13:30:00,123.2,123.27,122.86,122.87,9556.0,112.3099,112.3737,112.0,112.0091,9556.0
2022-10-27 14:00:00,122.69,122.7,122.35,122.38,4955.0,111.845,111.8541,111.535,111.5624,4955.0
2022-10-27 14:30:00,122.32,122.45,121.68,121.7,13017.0,111.5077,111.6262,110.9243,110.9425,13017.0
2022-10-27 15:00:00,121.7,121.95,121.13,121.31,32882.0,110.9425,111.1704,110.4229,110.587,32882.0
2022-10-27 15:30:00,121.26,121.79,121.01,121.31,57203.0,110.5414,111.0245,110.3135,110.587,57203.0
2022-10-28 09:30:00,121.28,122.49,120.41,121.75,11867.0,110.5596,111.6627,109.7665,110.9881,11867.0
2022-10-28 10:00:00,121.7,121.7,119.99,120.84,34254.0,110.9425,110.9425,109.3836,110.1585,34254.0
2022-10-28 10:30:00,120.83,121.32,120.4,121.32,16920.0,110.1494,110.5961,109.7574,110.5961,16920.0
2022-10-28 11:00:00,121.36,121.78,121.21,121.67,10733.0,110.6325,111.0154,110.4958,110.9151,10733.0
2022-10-28 11:30:00,121.61,122.34,121.6,122.06,7660.0,110.8604,111.5259,110.8513,111.2707,7660.0
2022-10-28 12:00:00,122.04,122.64,122.03,122.54,14197.0,111.2524,111.7994,111.2433,111.7082,14197.0
2022-10-28 12:30:00,122.49,122.93,122.42,122.84,7158.0,111.6627,112.0638,111.5988,111.9817,7158.0
2022-10-28 13:00:00,122.91,122.99,122.72,122.76,7401.0,112.0455,112.1185,111.8723,111.9088,7401.0
2022-10-28 13:30:00,122.79,123.11,122.6,122.71,9378.0,111.9361,112.2279,111.7629,111.8632,9378.0
2022-10-28 14:00:00,122.75,122.96,122.23,122.23,37361.0,111.8997,112.0911,111.4256,111.4256,37361.0
2022-10-28 14:30:00,122.32,123.33,122.31,123.33,40849.0,111.5077,112.4284,111.4986,112.4284,40849.0
2022-10-28 15:00:00,123.38,123.51,123.08,123.45,23147.0,112.474,112.5925,112.2005,112.5378,23147.0
2022-10-28 15:30:00,123.45,123.99,123.24,123.87,112119.0,112.5378,113.0301,112.3464,112.9207,112119.0
2022-10-31 09:30:00,122.97,125.11,122.76,124.42,36960.0,112.1002,114.0511,111.9088,113.4221,36960.0
2022-10-31 10:00:00,124.77,125.88,124.66,125.58,17603.0,113.7411,114.753,113.6408,114.4795,17603.0
2022-10-31 10:30:00,125.64,125.77,124.33,124.48,41122.0,114.5342,114.6527,113.34,113.4768,41122.0
2022-10-31 11:00:00,124.38,125.16,124.37,124.78,28258.0,113.3856,114.0967,113.3765,113.7502,28258.0
2022-10-31 11:30:00,124.78,125.36,124.55,124.84,35328.0,113.7502,114.279,113.5406,113.8049,35328.0
2022-10-31 12:00:00,124.87,124.93,124.1,124.32,19670.0,113.8323,113.887,113.1303,113.3309,19670.0
2022-10-31 12:30:00,124.3,124.39,123.32,123.73,20076.0,113.3127,113.3947,112.4193,112.7931,20076.0
2022-10-31 13:00:00,123.73,124.48,123.72,124.48,8865.0,112.7931,113.4768,112.7839,113.4768,8865.0
2022-10-31 13:30:00,124.46,124.47,124.0,124.04,23995.0,113.4585,113.4676,113.0392,113.0757,23995.0
2022-10-31 14:00:00,124.03,124.76,124.0,124.76,16530.0,113.0665,113.732,113.0392,113.732,16530.0
2022-10-31 14:30:00,124.72,124.76,124.05,124.05,11405.0,113.6955,113.732,113.0848,113.0848,11405.0
2022-10-31 15:00:00,124.27,124.58,123.92,124.24,25566.0,113.2853,113.5679,112.9663,113.258,25566.0
2022-10-31 15:30:00,124.26,124.61,124.13,124.23,122957.0,113.2762,113.5953,113.1577,113.2489,122957.0
2022-11-01 09:30:00,122.23,122.23,116.54,120.11,142673.0,111.4256,111.4256,106.2386,109.493,142673.0
2022-11-01 10:00:00,120.12,120.12,117.27,117.96,105626.0,109.5022,109.5022,106.9041,107.5331,105626.0
2022-11-01 10:30:00,118.01,118.17,115.64,115.7,68119.0,107.5787,107.7245,105.4182,105.4729,68119.0
2022-11-01 11:00:00,115.84,118.05,115.69,117.63,40126.0,105.6005,107.6151,105.4637,107.2323,40126.0
2022-11-01 11:30:00,117.92,118.69,116.85,118.43,26030.0,107.4966,108.1986,106.5212,107.9615,26030.0
2022-11-01 12:00:00,118.48,119.87,118.48,119.39,21330.0,108.0071,109.2743,108.0071,108.8367,21330.0
2022-11-01 12:30:00,119.46,119.69,119.07,119.6,31251.0,108.9005,109.1102,108.545,109.0281,31251.0
2022-11-01 13:00:00,119.54,119.55,118.75,118.83,36052.0,108.9734,108.9825,108.2533,108.3262,36052.0
2022-11-01 13:30:00,118.83,119.24,118.41,118.53,42046.0,108.3262,108.6999,107.9433,108.0527,42046.0
2022-11-01 14:00:00,118.49,118.54,117.67,117.87,37042.0,108.0162,108.0618,107.2687,107.451,37042.0
2022-11-01 14:30:00,117.75,118.04,117.44,117.55,36254.0,107.3416,107.606,107.059,107.1593,36254.0
2022-11-01 15:00:00,117.56,117.89,116.48,116.87,49333.0,107.1684,107.4693,106.1839,106.5394,49333.0
2022-11-01 15:30:00,116.91,117.44,116.65,116.74,197003.0,106.5759,107.059,106.3389,106.4209,197003.0
2022-11-02 09:30:00,116.37,118.68,116.1,118.45,26571.0,106.0836,108.1894,105.8375,107.9798,26571.0
2022-11-02 10:00:00,118.55,118.82,117.51,117.99,23955.0,108.0709,108.3171,107.1229,107.5604,23955.0
2022-11-02 10:30:00,118.1,118.49,117.57,117.89,28395.0,107.6607,108.0162,107.1776,107.4693,28395.0
2022-11-02 11:00:00,117.94,118.3,117.87,118.0,13663.0,107.5149,107.843,107.451,107.5695,13663.0
2022-11-02 11:30:00,118.0,118.47,117.9,118.24,15699.0,107.5695,107.998,107.4784,107.7883,15699.0
2022-11-02 12:00:00,118.32,118.55,117.98,118.28,12103.0,107.8613,108.0709,107.5513,107.8248,12103.0
2022-11-02 12:30:00,118.32,118.37,117.51,117.87,9387.0,107.8613,107.9068,107.1229,107.451,9387.0
2022-11-02 13:00:00,117.8,117.8,117.48,117.53,6644.0,107.3872,107.3872,107.0955,107.1411,6644.0
2022-11-02 13:30:00,117.52,117.99,117.48,117.81,9690.0,107.132,107.5604,107.0955,107.3963,9690.0
2022-11-02 14:00:00,117.9,119.58,117.9,119.58,30521.0,107.4784,109.0099,107.4784,109.0099,30521.0
2022-11-02 14:30:00,119.38,120.13,117.24,117.9,57504.0,108.8276,109.5113,106.8767,107.4784,57504.0
2022-11-02 15:00:00,117.8,118.85,116.32,116.77,29155.0,107.3872,108.3444,106.0381,106.4483,29155.0
2022-11-02 15:30:00,116.71,116.75,115.62,115.63,99932.0,106.3936,106.43,105.3999,105.409,99932.0
2022-11-03 09:30:00,113.79,116.86,113.35,116.25,38068.0,103.7317,106.5303,103.3306,105.9742,38068.0
2022-11-03 10:00:00,116.5,118.44,116.05,118.44,24120.0,106.2021,107.9707,105.7919,107.9707,24120.0
2022-11-03 10:30:00,118.42,119.11,117.78,119.03,12163.0,107.9524,108.5814,107.369,108.5085,12163.0
2022-11-03 11:00:00,119.19,119.63,118.0,119.11,41354.0,108.6544,109.0555,107.5695,108.5814,41354.0
2022-11-03 11:30:00,119.19,120.18,118.78,119.85,16494.0,108.6544,109.5569,108.2806,109.256,16494.0
2022-11-03 12:00:00,119.75,120.51,119.57,120.12,19714.0,109.1649,109.8577,109.0008,109.5022,19714.0
2022-11-03 12:30:00,120.19,120.39,119.64,120.24,11167.0,109.566,109.7483,109.0646,109.6115,11167.0
2022-11-03 13:00:00,120.25,120.31,119.54,119.7,14426.0,109.6207,109.6754,108.9734,109.1193,14426.0
2022-11-03 13:30:00,119.64,119.88,118.92,118.95,29243.0,109.0646,109.2834,108.4082,108.4356,29243.0
2022-11-03 14:00:00,118.98,119.07,118.6,118.77,24290.0,108.4629,108.545,108.1165,108.2715,24290.0
2022-11-03 14:30:00,118.73,118.84,118.06,118.39,33441.0,108.235,108.3353,107.6242,107.9251,33441.0
2022-11-03 15:00:00,118.39,118.72,118.28,118.62,34354.0,107.9251,108.2259,107.8248,108.1347,34354.0
2022-11-03 15:30:00,118.62,118.71,117.61,118.15,146035.0,108.1347,108.2168,107.214,107.7063,146035.0
2022-11-04 09:30:00,120.92,121.66,119.01,120.14,26837.0,110.2314,110.906,108.4903,109.5204,26837.0
2022-11-04 10:00:00,120.14,121.05,119.06,120.88,18083.0,109.5204,110.3499,108.5359,110.195,18083.0
2022-11-04 10:30:00,121.01,121.27,120.25,120.44,13597.0,110.3135,110.5505,109.6207,109.7939,13597.0
2022-11-04 11:00:00,120.48,121.01,120.28,120.28,11425.0,109.8303,110.3135,109.648,109.648,11425.0
2022-11-04 11:30:00,120.46,120.48,119.22,119.36,9798.0,109.8121,109.8303,108.6817,108.8093,9798.0
2022-11-04 12:00:00,119.32,119.65,118.79,119.63,14682.0,108.7729,109.0737,108.2897,109.0555,14682.0
2022-11-04 12:30:00,119.69,119.72,118.78,119.23,9007.0,109.1102,109.1375,108.2806,108.6908,9007.0
2022-11-04 13:00:00,119.25,119.69,118.97,119.53,7870.0,108.7091,109.1102,108.4538,108.9643,7870.0
2022-11-04 13:30:00,119.46,120.03,119.44,119.87,9408.0,108.9005,109.4201,108.8823,109.2743,9408.0
2022-11-04 14:00:00,119.86,119.89,119.24,119.45,14337.0,109.2651,109.2925,108.6999,108.8914,14337.0
2022-11-04 14:30:00,119.42,120.12,119.29,120.02,17405.0,108.864,109.5022,108.7455,109.411,17405.0
2022-11-04 15:00:00,120.09,120.48,119.87,120.18,23901.0,109.4748,109.8303,109.2743,109.5569,23901.0
2022-11-04 15:30:00,120.25,121.06,120.1,121.05,77119.0,109.6207,110.3591,109.4839,110.3499,77119.0
2022-11-07 09:30:00,121.28,121.88,119.04,119.29,23009.0,110.5596,111.1066,108.5176,108.7455,23009.0
2022-11-07 10:00:00,119.29,120.01,119.27,119.91,20641.0,108.7455,109.4019,108.7273,109.3107,20641.0
2022-11-07 10:30:00,120.09,120.51,119.55,120.07,9791.0,109.4748,109.8577,108.9825,109.4566,9791.0
2022-11-07 11:00:00,119.89,120.08,119.5,119.81,9128.0,109.2925,109.4657,108.937,109.2196,9128.0
2022-11-07 11:30:00,119.79,120.0,119.39,119.39,6910.0,109.2013,109.3928,108.8367,108.8367,6910.0
2022-11-07 12:00:00,119.4,120.4,119.15,120.35,35167.0,108.8458,109.7574,108.6179,109.7118,35167.0
2022-11-07 12:30:00,120.34,120.52,120.27,120.36,7169.0,109.7027,109.8668,109.6389,109.7209,7169.0
2022-11-07 13:00:00,120.36,120.91,120.36,120.81,6880.0,109.7209,110.2223,109.7209,110.1312,6880.0
2022-11-07 13:30:00,120.84,121.4,120.84,121.4,4903.0,110.1585,110.669,110.1585,110.669,4903.0
2022-11-07 14:00:00,121.57,121.91,121.49,121.76,4821.0,110.824,111.1339,110.7511,110.9972,4821.0
2022-11-07 14:30:00,121.95,122.35,121.94,122.28,10992.0,111.1704,111.535,111.1613,111.4712,10992.0
2022-11-07 15:00:00,122.31,122.73,122.28,122.51,12893.0,111.4986,111.8814,111.4712,111.6809,12893.0
2022-11-07 15:30:00,122.49,122.65,121.92,122.11,73399.0,111.6627,111.8085,111.143,111.3163,73399.0
2022-11-08 09:30:00,123.33,123.91,122.63,122.74,24458.0,112.4284,112.9571,111.7903,111.8906,24458.0
2022-11-08 10:00:00,122.63,124.69,122.63,124.19,31508.0,111.7903,113.6682,111.7903,113.2124,31508.0
2022-11-08 10:30:00,124.3,125.82,124.3,125.77,13537.0,113.3127,114.6983,113.3127,114.6527,13537.0
2022-11-08 11:00:00,125.85,126.45,125.77,125.94,14937.0,114.7257,115.2726,114.6527,114.8077,14937.0
2022-11-08 11:30:00,125.84,126.44,125.43,125.51,32157.0,114.7165,115.2635,114.3428,114.4157,32157.0
2022-11-08 12:00:00,125.53,125.53,125.09,125.22,7600.0,114.4339,114.4339,114.0328,114.1513,7600.0
2022-11-08 12:30:00,125.15,125.23,124.42,124.57,15784.0,114.0875,114.1605,113.4221,113.5588,15784.0
2022-11-08 13:00:00,124.51,124.88,123.79,123.88,10299.0,113.5041,113.8414,112.8477,112.9298,10299.0
2022-11-08 13:30:00,123.77,124.01,123.51,123.63,10249.0,112.8295,113.0483,112.5925,112.7019,10249.0
2022-11-08 14:00:00,123.63,123.83,122.61,122.61,15128.0,112.7019,112.8842,111.7721,111.7721,15128.0
2022-11-08 14:30:00,122.55,123.8,122.34,123.53,16313.0,111.7174,112.8569,111.5259,112.6107,16313.0
2022-11-08 15:00:00,123.51,124.08,123.51,124.08,17130.0,112.5925,113.1121,112.5925,113.1121,17130.0
2022-11-08 15:30:00,124.08,124.4,123.46,123.82,83492.0,113.1121,113.4038,112.5469,112.8751,83492.0
2022-11-09 09:30:00,122.49,122.98,121.26,121.59,35395.0,111.6627,112.1093,110.5414,110.8422,35395.0
2022-11-09 10:00:00,121.48,122.82,121.22,121.88,52172.0,110.7419,111.9635,110.5049,111.1066,52172.0
2022-11-09 10:30:00,121.89,121.89,120.77,120.94,16364.0,111.1157,111.1157,110.0947,110.2497,16364.0
2022-11-09 11:00:00,121.09,121.3,120.74,120.94,34172.0,110.3864,110.5779,110.0674,110.2497,34172.0
2022-11-09 11:30:00,120.87,121.44,120.78,120.87,19682.0,110.1859,110.7055,110.1038,110.1859,19682.0
2022-11-09 12:00:00,120.89,121.31,120.78,120.88,15406.0,110.2041,110.587,110.1038,110.195,15406.0
2022-11-09 12:30:00,120.96,121.29,120.95,121.2,5910.0,110.2679,110.5687,110.2588,110.4867,5910.0
2022-11-09 13:00:00,121.19,121.29,120.8,120.94,12480.0,110.4776,110.5687,110.122,110.2497,12480.0
2022-11-09 13:30:00,120.92,120.92,120.46,120.72,7929.0,110.2314,110.2314,109.8121,110.0491,7929.0
2022-11-09 14:00:00,120.86,121.34,120.66,121.2,13256.0,110.1767,110.6143,109.9944,110.4867,13256.0
2022-11-09 14:30:00,121.09,121.09,120.54,120.58,8420.0,110.3864,110.3864,109.885,109.9215,8420.0
2022-11-09 15:00:00,120.52,121.11,120.51,120.94,13597.0,109.8668,110.4046,109.8577,110.2497,13597.0
2022-11-09 15:30:00,120.87,120.87,120.16,120.32,56329.0,110.1859,110.1859,109.5386,109.6845,56329.0
2022-11-10 09:30:00,124.93,125.23,123.67,124.85,27873.0,113.887,114.1605,112.7384,113.8141,27873.0
2022-11-10 10:00:00,125.1,125.24,123.02,123.89,31721.0,114.042,114.1696,112.1458,112.9389,31721.0
2022-11-10 10:30:00,123.99,125.11,123.48,125.11,22973.0,113.0301,114.0511,112.5652,114.0511,22973.0
2022-11-10 11:00:00,125.01,125.2,124.58,125.14,20806.0,113.9599,114.1331,113.5679,114.0784,20806.0
2022-11-10 11:30:00,125.14,125.3,124.54,124.6,28858.0,114.0784,114.2243,113.5315,113.5862,28858.0
2022-11-10 12:00:00,124.53,124.55,123.5,123.5,15601.0,113.5223,113.5406,112.5834,112.5834,15601.0
2022-11-10 12:30:00,123.5,123.5,123.04,123.29,20181.0,112.5834,112.5834,112.164,112.3919,20181.0
2022-11-10 13:00:00,123.46,124.67,123.46,124.59,19388.0,112.5469,113.65,112.5469,113.577,19388.0
2022-11-10 13:30:00,124.59,125.52,124.47,125.18,22564.0,113.577,114.4248,113.4676,114.1149,22564.0
2022-11-10 14:00:00,125.37,125.85,125.29,125.74,9269.0,114.2881,114.7257,114.2152,114.6254,9269.0
2022-11-10 14:30:00,125.66,126.74,125.64,126.71,26395.0,114.5525,115.537,114.5342,115.5096,26395.0
2022-11-10 15:00:00,126.66,127.06,126.62,126.87,30833.0,115.4641,115.8287,115.4276,115.6555,30833.0
2022-11-10 15:30:00,126.89,127.51,126.72,127.4,92439.0,115.6737,116.2389,115.5188,116.1386,92439.0
2022-11-11 09:30:00,129.01,129.6,128.1,129.47,21887.0,117.6063,118.1442,116.7768,118.0257,21887.0
2022-11-11 10:00:00,129.31,131.16,129.07,130.77,25757.0,117.8798,119.5663,117.661,119.2108,25757.0
2022-11-11 10:30:00,130.86,130.92,129.81,129.96,8885.0,119.2928,119.3475,118.3356,118.4724,8885.0
2022-11-11 11:00:00,130.11,130.22,129.09,129.53,14361.0,118.6091,118.7094,117.6793,118.0804,14361.0
2022-11-11 11:30:00,129.53,130.07,129.43,129.55,4781.0,118.0804,118.5726,117.9892,118.0986,4781.0
2022-11-11 12:00:00,129.45,129.74,129.26,129.67,7546.0,118.0074,118.2718,117.8342,118.208,7546.0
2022-11-11 12:30:00,129.84,129.84,128.92,129.13,4787.0,118.363,118.363,117.5243,117.7157,4787.0
2022-11-11 13:00:00,129.14,129.18,128.79,129.18,5846.0,117.7248,117.7613,117.4058,117.7613,5846.0
2022-11-11 13:30:00,129.1,129.1,128.56,128.56,9970.0,117.6884,117.6884,117.1961,117.1961,9970.0
2022-11-11 14:00:00,128.55,129.09,128.55,128.93,16140.0,117.187,117.6793,117.187,117.5334,16140.0
2022-11-11 14:30:00,128.84,129.14,128.7,128.94,36928.0,117.4514,117.7248,117.3237,117.5425,36928.0
2022-11-11 15:00:00,128.96,128.96,127.81,128.39,21294.0,117.5608,117.5608,116.5124,117.0411,21294.0
2022-11-11 15:30:00,128.4,128.66,127.43,127.79,92086.0,117.0503,117.2873,116.166,116.4942,92086.0
2022-11-14 09:30:00,126.7,126.9,125.35,126.3,19084.0,115.7227,115.9054,114.4897,115.3574,19084.0
2022-11-14 10:00:00,126.16,126.7,125.75,126.31,60510.0,115.2295,115.7227,114.8551,115.3665,60510.0
2022-11-14 10:30:00,126.37,126.68,126.07,126.31,11981.0,115.4213,115.7045,115.1473,115.3665,11981.0
2022-11-14 11:00:00,126.3,126.49,125.73,126.12,14570.0,115.3574,115.5309,114.8368,115.193,14570.0
2022-11-14 11:30:00,126.12,127.09,126.11,126.3,8505.0,115.193,116.079,115.1839,115.3574,8505.0
2022-11-14 12:00:00,126.26,126.47,125.93,126.47,9987.0,115.3209,115.5127,115.0195,115.5127,9987.0
2022-11-14 12:30:00,126.45,126.55,125.95,126.0,18294.0,115.4944,115.5857,115.0377,115.0834,18294.0
2022-11-14 13:00:00,126.05,126.27,125.94,126.11,10985.0,115.1291,115.33,115.0286,115.1839,10985.0
2022-11-14 13:30:00,126.05,126.5,125.95,126.4,9708.0,115.1291,115.5401,115.0377,115.4487,9708.0
2022-11-14 14:00:00,126.47,126.47,125.83,125.9,12757.0,115.5127,115.5127,114.9281,114.9921,12757.0
2022-11-14 14:30:00,125.97,125.99,125.58,125.63,10840.0,115.056,115.0743,114.6998,114.7455,10840.0
2022-11-14 15:00:00,125.64,125.75,124.88,125.1,15715.0,114.7546,114.8551,114.0604,114.2614,15715.0
2022-11-14 15:30:00,125.06,125.25,124.55,124.73,80910.0,114.2248,114.3984,113.759,113.9234,80910.0
2022-11-15 09:30:00,126.57,126.57,123.77,124.98,15964.0,115.604,115.604,113.0466,114.1518,15964.0
2022-11-15 10:00:00,125.16,125.89,124.87,125.88,13773.0,114.3162,114.9829,114.0513,114.9738,13773.0
2022-11-15 10:30:00,125.89,126.22,125.65,126.06,11176.0,114.9829,115.2843,114.7637,115.1382,11176.0
2022-11-15 11:00:00,125.91,126.4,125.67,125.77,13596.0,115.0012,115.4487,114.782,114.8733,13596.0
2022-11-15 11:30:00,125.83,125.95,125.11,125.52,13431.0,114.9281,115.0377,114.2705,114.645,13431.0
2022-11-15 12:00:00,125.6,125.87,124.79,125.02,100221.0,114.7181,114.9647,113.9782,114.1883,100221.0
2022-11-15 12:30:00,125.06,125.31,124.9,125.27,20156.0,114.2248,114.4532,114.0787,114.4166,20156.0
2022-11-15 13:00:00,125.27,125.37,124.08,124.13,39518.0,114.4166,114.508,113.3297,113.3754,39518.0
2022-11-15 13:30:00,124.07,124.76,123.82,124.67,10086.0,113.3206,113.9508,113.0923,113.8686,10086.0
2022-11-15 14:00:00,124.66,125.78,124.23,125.42,35782.0,113.8595,114.8825,113.4667,114.5536,35782.0
2022-11-15 14:30:00,125.46,125.46,124.66,125.06,20487.0,114.5902,114.5902,113.8595,114.2248,20487.0
2022-11-15 15:00:00,125.07,125.3,124.74,124.75,20540.0,114.234,114.444,113.9326,113.9417,20540.0
2022-11-15 15:30:00,124.56,125.14,124.18,124.48,75726.0,113.7682,114.2979,113.4211,113.6951,75726.0
2022-11-16 09:30:00,123.82,124.95,122.79,123.02,18459.0,113.0923,114.1244,112.1515,112.3616,18459.0
2022-11-16 10:00:00,123.32,123.65,122.89,122.98,18709.0,112.6356,112.937,112.2428,112.325,18709.0
2022-11-16 10:30:00,122.97,123.4,122.32,122.56,15597.0,112.3159,112.7087,111.7222,111.9414,15597.0
2022-11-16 11:00:00,122.45,123.12,122.14,123.12,13016.0,111.841,112.4529,111.5578,112.4529,13016.0
2022-11-16 11:30:00,123.12,123.59,122.91,123.4,8887.0,112.4529,112.8822,112.2611,112.7087,8887.0
2022-11-16 12:00:00,123.39,124.03,123.39,123.85,12309.0,112.6995,113.2841,112.6995,113.1197,12309.0
2022-11-16 12:30:00,123.85,124.72,123.85,124.65,16380.0,113.1197,113.9143,113.1197,113.8504,16380.0
2022-11-16 13:00:00,124.58,124.66,124.34,124.54,11697.0,113.7864,113.8595,113.5672,113.7499,11697.0
2022-11-16 13:30:00,124.55,124.7,124.33,124.35,6676.0,113.759,113.896,113.5581,113.5764,6676.0
2022-11-16 14:00:00,124.23,124.63,124.07,124.24,20983.0,113.4667,113.8321,113.3206,113.4759,20983.0
2022-11-16 14:30:00,124.16,124.17,123.61,124.07,19848.0,113.4028,113.4119,112.9005,113.3206,19848.0
2022-11-16 15:00:00,124.11,124.15,123.14,123.22,19095.0,113.3571,113.3937,112.4712,112.5443,19095.0
2022-11-16 15:30:00,123.09,123.37,122.92,123.11,55229.0,112.4255,112.6813,112.2702,112.4438,55229.0
2022-11-17 09:30:00,120.93,121.68,120.4,120.7,9085.0,110.4527,111.1377,109.9686,110.2426,9085.0
2022-11-17 10:00:00,120.91,121.34,120.38,120.89,18689.0,110.4344,110.8271,109.9503,110.4161,18689.0
2022-11-17 10:30:00,121.02,121.39,120.71,120.92,8934.0,110.5349,110.8728,110.2517,110.4435,8934.0
2022-11-17 11:00:00,121.08,121.48,120.66,120.97,22079.0,110.5897,110.955,110.2061,110.4892,22079.0
2022-11-17 11:30:00,121.08,122.23,121.02,122.07,10711.0,110.5897,111.64,110.5349,111.4939,10711.0
2022-11-17 12:00:00,122.27,122.58,122.24,122.48,10880.0,111.6766,111.9597,111.6492,111.8684,10880.0
2022-11-17 12:30:00,122.67,123.14,122.55,122.91,7655.0,112.0419,112.4712,111.9323,112.2611,7655.0
2022-11-17 13:00:00,122.83,123.18,122.51,122.51,14080.0,112.188,112.5077,111.8958,111.8958,14080.0
2022-11-17 13:30:00,122.55,123.02,122.43,123.01,8710.0,111.9323,112.3616,111.8227,112.3524,8710.0
2022-11-17 14:00:00,123.01,123.22,122.67,122.97,13350.0,112.3524,112.5443,112.0419,112.3159,13350.0
2022-11-17 14:30:00,122.95,123.39,122.91,123.27,11613.0,112.2976,112.6995,112.2611,112.5899,11613.0
2022-11-17 15:00:00,123.27,123.35,122.84,123.01,15503.0,112.5899,112.663,112.1972,112.3524,15503.0
2022-11-17 15:30:00,123.0,123.86,122.96,123.76,75969.0,112.3433,113.1288,112.3068,113.0375,75969.0
2022-11-18 09:30:00,125.78,125.78,123.71,123.75,12798.0,114.8825,114.8825,112.9918,113.0283,12798.0
2022-11-18 10:00:00,123.65,123.92,123.25,123.67,5919.0,112.937,113.1836,112.5717,112.9553,5919.0
2022-11-18 10:30:00,123.56,124.02,123.36,123.36,9211.0,112.8548,113.2749,112.6721,112.6721,9211.0
2022-11-18 11:00:00,123.34,123.95,123.26,123.78,5776.0,112.6539,113.211,112.5808,113.0557,5776.0
2022-11-18 11:30:00,123.71,124.07,123.28,123.55,10657.0,112.9918,113.3206,112.5991,112.8457,10657.0
2022-11-18 12:00:00,123.58,123.58,122.79,123.08,5273.0,112.8731,112.8731,112.1515,112.4164,5273.0
2022-11-18 12:30:00,123.01,123.21,122.9,123.19,8248.0,112.3524,112.5351,112.252,112.5169,8248.0
2022-11-18 13:00:00,123.13,123.79,123.13,123.55,13936.0,112.4621,113.0649,112.4621,112.8457,13936.0
2022-11-18 13:30:00,123.72,123.72,122.78,122.94,6553.0,113.0009,113.0009,112.1424,112.2885,6553.0
2022-11-18 14:00:00,123.04,123.47,123.04,123.47,6381.0,112.3798,112.7726,112.3798,112.7726,6381.0
2022-11-18 14:30:00,123.52,123.57,122.95,123.16,11195.0,112.8183,112.8639,112.2976,112.4895,11195.0
2022-11-18 15:00:00,123.2,123.67,123.2,123.53,29305.0,112.526,112.9553,112.526,112.8274,29305.0
2022-11-18 15:30:00,123.48,123.87,123.07,123.21,66601.0,112.7817,113.1379,112.4072,112.5351,66601.0
2022-11-21 09:30:00,122.6,123.75,122.3,123.75,20908.0,111.978,113.0283,111.704,113.0283,20908.0
2022-11-21 10:00:00,123.76,124.22,123.07,123.17,12749.0,113.0375,113.4576,112.4072,112.4986,12749.0
2022-11-21 10:30:00,123.16,123.83,123.13,123.47,27016.0,112.4895,113.1014,112.4621,112.7726,27016.0
2022-11-21 11:00:00,123.56,123.95,123.4,123.7,7287.0,112.8548,113.211,112.7087,112.9827,7287.0
2022-11-21 11:30:00,123.76,124.28,123.63,123.96,28060.0,113.0375,113.5124,112.9187,113.2201,28060.0
2022-11-21 12:00:00,123.98,124.99,123.98,124.75,6263.0,113.2384,114.1609,113.2384,113.9417,6263.0
2022-11-21 12:30:00,124.8,125.17,124.8,125.14,5640.0,113.9874,114.3253,113.9874,114.2979,5640.0
2022-11-21 13:00:00,125.2,125.51,125.06,125.29,7695.0,114.3527,114.6358,114.2248,114.4349,7695.0
2022-11-21 13:30:00,125.14,125.46,125.13,125.14,8277.0,114.2979,114.5902,114.2888,114.2979,8277.0
2022-11-21 14:00:00,125.18,125.46,125.06,125.21,6502.0,114.3344,114.5902,114.2248,114.3618,6502.0
2022-11-21 14:30:00,125.25,125.3,124.88,124.91,9527.0,114.3984,114.444,114.0604,114.0878,9527.0
2022-11-21 15:00:00,124.93,125.04,124.65,124.75,14072.0,114.1061,114.2066,113.8504,113.9417,14072.0
2022-11-21 15:30:00,124.74,124.93,124.42,124.48,42290.0,113.9326,114.1061,113.6403,113.6951,42290.0
2022-11-22 09:30:00,125.1,126.0,124.56,125.37,18320.0,114.2614,115.0834,113.7682,114.508,18320.0
2022-11-22 10:00:00,125.53,125.99,125.25,125.8,9520.0,114.6541,115.0743,114.3984,114.9007,9520.0
2022-11-22 10:30:00,125.75,125.99,125.33,125.99,8099.0,114.8551,115.0743,114.4714,115.0743,8099.0
2022-11-22 11:00:00,125.87,126.12,125.73,125.76,9047.0,114.9647,115.193,114.8368,114.8642,9047.0
2022-11-22 11:30:00,125.72,126.13,125.72,126.1,6781.0,114.8277,115.2021,114.8277,115.1747,6781.0
2022-11-22 12:00:00,126.0,126.0,125.36,125.42,5224.0,115.0834,115.0834,114.4988,114.5536,5224.0
2022-11-22 12:30:00,125.31,125.43,125.09,125.12,3768.0,114.4532,114.5628,114.2522,114.2796,3768.0
2022-11-22 13:00:00,125.12,125.85,125.12,125.85,6020.0,114.2796,114.9464,114.2796,114.9464,6020.0
2022-11-22 13:30:00,125.85,125.85,125.41,125.54,15134.0,114.9464,114.9464,114.5445,114.6632,15134.0
2022-11-22 14:00:00,125.64,125.9,125.3,125.67,37217.0,114.7546,114.9921,114.444,114.782,37217.0
2022-11-22 14:30:00,125.66,126.32,125.53,126.18,89882.0,114.7729,115.3757,114.6541,115.2478,89882.0
2022-11-22 15:00:00,126.15,126.99,126.14,126.84,61883.0,115.2204,115.9876,115.2113,115.8506,61883.0
2022-11-22 15:30:00,126.91,127.76,126.9,127.67,121532.0,115.9146,116.6909,115.9054,116.6087,121532.0
2022-11-23 09:30:00,129.19,132.15,129.03,131.7,65170.0,117.997,120.7006,117.8509,120.2895,65170.0
2022-11-23 10:00:00,131.83,133.65,131.3,132.25,89681.0,120.4083,122.0706,119.9242,120.7919,89681.0
2022-11-23 10:30:00,132.26,132.35,130.6,131.43,36197.0,120.801,120.8832,119.2849,120.0429,36197.0
2022-11-23 11:00:00,131.49,132.0,131.37,131.74,20601.0,120.0977,120.5636,119.9881,120.3261,20601.0
2022-11-23 11:30:00,131.91,132.06,130.76,131.12,18654.0,120.4814,120.6184,119.431,119.7598,18654.0
2022-11-23 12:00:00,131.13,131.7,130.87,131.56,13152.0,119.7689,120.2895,119.5315,120.1617,13152.0
2022-11-23 12:30:00,131.58,131.71,130.69,130.81,12991.0,120.1799,120.2987,119.3671,119.4767,12991.0
2022-11-23 13:00:00,130.81,131.19,130.79,131.03,12473.0,119.4767,119.8237,119.4584,119.6776,12473.0
2022-11-23 13:30:00,131.11,131.28,130.93,131.16,10929.0,119.7507,119.9059,119.5863,119.7963,10929.0
2022-11-23 14:00:00,131.2,131.69,131.02,131.54,12296.0,119.8329,120.2804,119.6685,120.1434,12296.0
2022-11-23 14:30:00,131.52,131.93,131.16,131.63,19447.0,120.1251,120.4996,119.7963,120.2256,19447.0
2022-11-23 15:00:00,131.6,131.6,131.17,131.33,25587.0,120.1982,120.1982,119.8055,119.9516,25587.0
2022-11-23 15:30:00,131.36,131.39,130.42,130.61,108315.0,119.979,120.0064,119.1204,119.294,108315.0
2022-11-25 09:30:00,130.37,131.39,129.63,130.69,9009.0,119.0748,120.0064,118.3989,119.3671,9009.0
2022-11-25 10:00:00,131.33,131.73,131.09,131.24,14300.0,119.9516,120.3169,119.7324,119.8694,14300.0
2022-11-25 10:30:00,131.21,132.03,131.14,132.03,13454.0,119.842,120.591,119.7781,120.591,13454.0
2022-11-25 11:00:00,132.0,132.35,131.86,132.24,16741.0,120.5636,120.8832,120.4357,120.7828,16741.0
2022-11-25 11:30:00,132.21,132.6,132.13,132.57,18945.0,120.7554,121.1116,120.6823,121.0842,18945.0
2022-11-25 12:00:00,132.59,132.88,132.31,132.86,13693.0,121.1024,121.3673,120.8467,121.349,13693.0
2022-11-25 12:30:00,132.86,133.0,132.44,132.81,44674.0,121.349,121.4769,120.9654,121.3034,44674.0
2022-11-28 09:30:00,130.8,132.45,130.58,132.07,17726.0,119.4675,120.9746,119.2666,120.6275,17726.0
2022-11-28 10:00:00,131.97,132.61,131.79,132.27,14842.0,120.5362,121.1207,120.3718,120.8102,14842.0
2022-11-28 10:30:00,132.25,132.71,131.98,132.17,9227.0,120.7919,121.212,120.5453,120.7188,9227.0
2022-11-28 11:00:00,132.13,132.13,131.31,131.5,6009.0,120.6823,120.6823,119.9333,120.1069,6009.0
2022-11-28 11:30:00,131.5,131.84,131.38,131.59,3955.0,120.1069,120.4174,119.9973,120.1891,3955.0
2022-11-28 12:00:00,131.7,131.96,131.31,131.82,11076.0,120.2895,120.527,119.9333,120.3992,11076.0
2022-11-28 12:30:00,131.91,132.08,131.61,131.74,12866.0,120.4814,120.6366,120.2073,120.3261,12866.0
2022-11-28 13:00:00,131.68,131.74,131.24,131.52,7424.0,120.2713,120.3261,119.8694,120.1251,7424.0
2022-11-28 13:30:00,131.56,131.63,130.78,130.93,14025.0,120.1617,120.2256,119.4493,119.5863,14025.0
2022-11-28 14:00:00,130.99,130.99,130.31,130.34,18302.0,119.6411,119.6411,119.02,119.0474,18302.0
2022-11-28 14:30:00,130.27,130.57,130.25,130.32,13341.0,118.9834,119.2575,118.9652,119.0291,13341.0
2022-11-28 15:00:00,130.31,130.35,129.38,129.6,35138.0,119.02,119.0565,118.1706,118.3715,35138.0
2022-11-28 15:30:00,129.55,130.34,129.42,129.92,81752.0,118.3258,119.0474,118.2071,118.6638,81752.0
2022-11-29 09:30:00,130.72,131.44,130.59,131.0,10848.0,119.3945,120.0521,119.2757,119.6502,10848.0
2022-11-29 10:00:00,131.22,131.61,130.87,131.51,18007.0,119.8511,120.2073,119.5315,120.116,18007.0
2022-11-29 10:30:00,131.45,132.06,131.43,131.52,20801.0,120.0612,120.6184,120.0429,120.1251,20801.0
2022-11-29 11:00:00,131.53,131.71,130.55,130.61,10301.0,120.1343,120.2987,119.2392,119.294,10301.0
2022-11-29 11:30:00,130.75,131.04,130.37,130.79,17483.0,119.4219,119.6867,119.0748,119.4584,17483.0
2022-11-29 12:00:00,130.75,130.75,129.39,129.48,19505.0,119.4219,119.4219,118.1797,118.2619,19505.0
2022-11-29 12:30:00,129.49,129.79,129.34,129.39,18981.0,118.271,118.545,118.134,118.1797,18981.0
2022-11-29 13:00:00,129.39,129.82,129.36,129.72,18285.0,118.1797,118.5724,118.1523,118.4811,18285.0
2022-11-29 13:30:00,129.67,130.71,129.67,130.64,67199.0,118.4354,119.3853,118.4354,119.3214,67199.0
2022-11-29 14:00:00,130.71,130.94,130.03,130.03,12603.0,119.3853,119.5954,118.7642,118.7642,12603.0
2022-11-29 14:30:00,130.01,130.11,129.71,130.0,13089.0,118.746,118.8373,118.472,118.7368,13089.0
2022-11-29 15:00:00,130.0,130.14,129.75,129.9,19193.0,118.7368,118.8647,118.5085,118.6455,19193.0
2022-11-29 15:30:00,129.9,130.24,129.55,129.75,68620.0,118.6455,118.956,118.3258,118.5085,68620.0
2022-11-30 09:30:00,130.11,130.79,128.97,129.32,11225.0,118.8373,119.4584,117.7961,118.1158,11225.0
2022-11-30 10:00:00,129.33,129.33,128.37,128.69,18690.0,118.1249,118.1249,117.2481,117.5403,18690.0
2022-11-30 10:30:00,128.62,129.15,128.47,129.03,14043.0,117.4764,117.9605,117.3394,117.8509,14043.0
2022-11-30 11:00:00,129.24,130.08,129.07,130.04,12902.0,118.0427,118.8099,117.8874,118.7734,12902.0
2022-11-30 11:30:00,130.12,130.28,129.42,129.51,11117.0,118.8464,118.9926,118.2071,118.2893,11117.0
2022-11-30 12:00:00,129.55,129.55,128.68,128.89,5283.0,118.3258,118.3258,117.5312,117.723,5283.0
2022-11-30 12:30:00,128.81,129.3,128.73,129.24,10621.0,117.6499,118.0975,117.5769,118.0427,10621.0
2022-11-30 13:00:00,129.19,129.51,129.03,129.03,8158.0,117.997,118.2893,117.8509,117.8509,8158.0
2022-11-30 13:30:00,129.02,130.5,128.86,130.5,21229.0,117.8417,119.1935,117.6956,119.1935,21229.0
2022-11-30 14:00:00,130.44,131.52,130.44,131.51,10009.0,119.1387,120.1251,119.1387,120.116,10009.0
2022-11-30 14:30:00,131.5,131.68,131.14,131.23,19035.0,120.1069,120.2713,119.7781,119.8603,19035.0
2022-11-30 15:00:00,131.23,131.8,131.21,131.65,14107.0,119.8603,120.3809,119.842,120.2439,14107.0
2022-11-30 15:30:00,131.69,132.78,131.65,132.75,58333.0,120.2804,121.276,120.2439,121.2486,58333.0
2022-12-01 09:30:00,133.42,134.18,132.19,132.43,28813.0,121.8605,122.5547,120.7371,120.9563,28813.0
2022-12-01 10:00:00,132.47,132.55,130.14,130.28,14545.0,120.9928,121.0659,118.8647,118.9926,14545.0
2022-12-01 10:30:00,130.24,131.85,129.88,131.85,17874.0,118.956,120.4266,118.6272,120.4266,17874.0
2022-12-01 11:00:00,131.67,132.36,131.37,132.33,12446.0,120.2621,120.8924,119.9881,120.865,12446.0
2022-12-01 11:30:00,132.39,132.97,132.37,132.97,14630.0,120.9198,121.4495,120.9015,121.4495,14630.0
2022-12-01 12:00:00,132.92,132.93,132.18,132.67,6799.0,121.4038,121.413,120.728,121.1755,6799.0
2022-12-01 12:30:00,133.0,133.04,132.76,132.8,9959.0,121.4769,121.5135,121.2577,121.2942,9959.0
2022-12-01 13:00:00,132.78,132.79,132.08,132.16,6163.0,121.276,121.2851,120.6366,120.7097,6163.0
2022-12-01 13:30:00,132.23,132.24,131.86,131.93,5293.0,120.7736,120.7828,120.4357,120.4996,5293.0
2022-12-01 14:00:00,131.86,132.0,131.42,131.92,7378.0,120.4357,120.5636,120.0338,120.4905,7378.0
2022-12-01 14:30:00,131.93,132.39,131.93,132.33,7067.0,120.4996,120.9198,120.4996,120.865,7067.0
2022-12-01 15:00:00,132.36,132.36,131.99,132.19,8503.0,120.8924,120.8924,120.5544,120.7371,8503.0
2022-12-01 15:30:00,132.25,132.37,131.47,131.5,46649.0,120.7919,120.9015,120.0795,120.1069,46649.0
2022-12-02 09:30:00,128.84,130.64,128.3,130.29,52658.0,117.6773,119.3214,117.1841,119.0017,52658.0
2022-12-02 10:00:00,130.42,130.63,129.78,130.0,13370.0,119.1204,119.3123,118.5359,118.7368,13370.0
2022-12-02 10:30:00,129.88,130.24,129.84,130.16,39883.0,118.6272,118.956,118.5907,118.883,39883.0
2022-12-02 11:00:00,129.93,130.52,129.79,130.39,16046.0,118.6729,119.2118,118.545,119.093,16046.0
2022-12-02 11:30:00,130.42,131.76,130.36,131.62,39290.0,119.1204,120.3444,119.0656,120.2165,39290.0
2022-12-02 12:00:00,131.58,132.27,131.58,131.91,7946.0,120.1799,120.8102,120.1799,120.4814,7946.0
2022-12-02 12:30:00,131.95,132.19,131.81,131.87,10562.0,120.5179,120.7371,120.39,120.4448,10562.0
2022-12-02 13:00:00,131.9,132.45,131.9,132.45,6923.0,120.4722,120.9746,120.4722,120.9746,6923.0
2022-12-02 13:30:00,132.39,133.07,132.24,133.0,20491.0,120.9198,121.5409,120.7828,121.4769,20491.0
2022-12-02 14:00:00,133.0,134.28,132.93,134.19,45795.0,121.4769,122.646,121.413,122.5638,45795.0
2022-12-02 14:30:00,134.18,135.47,134.02,135.46,50521.0,122.5547,123.7329,122.4085,123.7238,50521.0
2022-12-02 15:00:00,135.48,136.35,135.25,135.79,61369.0,123.7421,124.5367,123.532,124.0252,61369.0
2022-12-02 15:30:00,135.79,136.06,135.39,135.53,171108.0,124.0252,124.2718,123.6598,123.7877,171108.0
2022-12-05 09:30:00,134.08,134.54,132.59,133.04,16693.0,122.4633,122.8835,121.1024,121.5135,16693.0
2022-12-05 10:00:00,132.68,133.13,132.25,132.41,6500.0,121.1846,121.5957,120.7919,120.938,6500.0
2022-12-05 10:30:00,132.51,133.32,132.42,132.9,27542.0,121.0294,121.7692,120.9472,121.3856,27542.0
2022-12-05 11:00:00,132.9,133.03,132.28,132.44,5030.0,121.3856,121.5043,120.8193,120.9654,5030.0
2022-12-05 11:30:00,132.43,132.62,131.65,131.65,6229.0,120.9563,121.1298,120.2439,120.2439,6229.0
2022-12-05 12:00:00,131.8,132.65,131.76,132.14,5819.0,120.3809,121.1572,120.3444,120.6914,5819.0
2022-12-05 12:30:00,132.13,132.68,132.11,132.34,3127.0,120.6823,121.1846,120.664,120.8741,3127.0
2022-12-05 13:00:00,132.35,132.5,131.51,131.8,7410.0,120.8832,121.0202,120.116,120.3809,7410.0
2022-12-05 13:30:00,131.98,132.35,131.89,132.13,6664.0,120.5453,120.8832,120.4631,120.6823,6664.0
2022-12-05 14:00:00,132.11,132.48,131.51,131.67,11443.0,120.664,121.002,120.116,120.2621,11443.0
2022-12-05 14:30:00,131.74,131.82,131.3,131.51,10969.0,120.3261,120.3992,119.9242,120.116,10969.0
2022-12-05 15:00:00,131.55,131.92,131.52,131.53,14865.0,120.1525,120.4905,120.1251,120.1343,14865.0
2022-12-05 15:30:00,131.59,132.21,131.47,131.93,58698.0,120.1891,120.7554,120.0795,120.4996,58698.0
2022-12-06 09:30:00,132.19,132.91,131.63,132.91,31479.0,120.7371,121.3947,120.2256,121.3947,31479.0
2022-12-06 10:00:00,132.86,133.33,132.27,132.62,15890.0,121.349,121.7783,120.8102,121.1298,15890.0
2022-12-06 10:30:00,132.51,132.62,132.02,132.39,15560.0,121.0294,121.1298,120.5818,120.9198,15560.0
2022-12-06 11:00:00,132.37,132.92,131.81,132.08,14599.0,120.9015,121.4038,120.39,120.6366,14599.0
2022-12-06 11:30:00,132.08,132.38,131.74,132.05,10946.0,120.6366,120.9106,120.3261,120.6092,10946.0
2022-12-06 12:00:00,132.08,132.8,132.08,132.8,16849.0,120.6366,121.2942,120.6366,121.2942,16849.0
2022-12-06 12:30:00,132.74,133.3,132.69,132.89,10929.0,121.2394,121.7509,121.1938,121.3764,10929.0
2022-12-06 13:00:00,132.86,132.97,131.82,132.13,33076.0,121.349,121.4495,120.3992,120.6823,33076.0
2022-12-06 13:30:00,132.13,132.67,131.65,132.29,10542.0,120.6823,121.1755,120.2439,120.8284,10542.0
2022-12-06 14:00:00,132.41,132.57,131.85,132.21,36815.0,120.938,121.0842,120.4266,120.7554,36815.0
2022-12-06 14:30:00,132.27,132.86,132.04,132.61,20554.0,120.8102,121.349,120.6001,121.1207,20554.0
2022-12-06 15:00:00,132.69,133.14,132.62,132.81,18799.0,121.1938,121.6048,121.1298,121.3034,18799.0
2022-12-06 15:30:00,132.84,133.5,132.77,132.94,85870.0,121.3308,121.9336,121.2668,121.4221,85870.0
2022-12-07 09:30:00,132.0,133.37,132.0,132.36,10024.0,120.5636,121.8149,120.5636,120.8924,10024.0
2022-12-07 10:00:00,132.4,133.37,132.26,133.3,14333.0,120.9289,121.8149,120.801,121.7509,14333.0
2022-12-07 10:30:00,133.52,133.68,133.09,133.66,6901.0,121.9519,122.098,121.5591,122.0797,6901.0
2022-12-07 11:00:00,133.47,134.02,133.16,133.28,13486.0,121.9062,122.4085,121.6231,121.7327,13486.0
2022-12-07 11:30:00,133.29,134.15,133.16,134.14,16733.0,121.7418,122.5273,121.6231,122.5181,16733.0
2022-12-07 12:00:00,134.08,134.37,133.8,133.8,13621.0,122.4633,122.7282,122.2076,122.2076,13621.0
2022-12-07 12:30:00,133.91,134.41,133.88,134.2,9952.0,122.3081,122.7648,122.2807,122.5729,9952.0
2022-12-07 13:00:00,134.25,134.66,134.12,134.43,14030.0,122.6186,122.9931,122.4999,122.783,14030.0
2022-12-07 13:30:00,134.32,134.56,134.22,134.46,10643.0,122.6826,122.9018,122.5912,122.8104,10643.0
2022-12-07 14:00:00,134.47,135.04,134.34,135.04,13856.0,122.8196,123.3402,122.7008,123.3402,13856.0
2022-12-07 14:30:00,135.05,135.34,134.82,134.91,35800.0,123.3493,123.6142,123.1392,123.2214,35800.0
2022-12-07 15:00:00,135.05,135.07,134.66,134.86,35882.0,123.3493,123.3676,122.9931,123.1758,35882.0
2022-12-07 15:30:00,134.91,134.96,134.48,134.59,71807.0,123.2214,123.2671,122.8287,122.9292,71807.0
2022-12-08 09:30:00,135.73,136.96,134.95,135.62,48589.0,123.9704,125.0938,123.258,123.8699,48589.0
2022-12-08 10:00:00,135.68,136.59,135.42,136.58,19310.0,123.9247,124.7559,123.6872,124.7467,19310.0
2022-12-08 10:30:00,136.47,136.94,136.34,136.47,17860.0,124.6463,125.0756,124.5275,124.6463,17860.0
2022-12-08 11:00:00,136.32,136.35,135.1,135.44,7706.0,124.5093,124.5367,123.395,123.7055,7706.0
2022-12-08 11:30:00,135.4,135.52,135.03,135.22,9355.0,123.669,123.7786,123.331,123.5046,9355.0
2022-12-08 12:00:00,135.29,135.86,135.2,135.79,8751.0,123.5685,124.0891,123.4863,124.0252,8751.0
2022-12-08 12:30:00,135.71,135.71,135.24,135.63,8303.0,123.9521,123.9521,123.5228,123.8791,8303.0
2022-12-08 13:00:00,135.62,135.74,135.3,135.65,6516.0,123.8699,123.9795,123.5776,123.8973,6516.0
2022-12-08 13:30:00,135.67,135.82,135.41,135.41,6399.0,123.9156,124.0526,123.6781,123.6781,6399.0
2022-12-08 14:00:00,135.32,135.41,134.57,134.61,9318.0,123.5959,123.6781,122.9109,122.9474,9318.0
2022-12-08 14:30:00,134.56,134.85,134.39,134.72,10306.0,122.9018,123.1666,122.7465,123.0479,10306.0
2022-12-08 15:00:00,134.63,135.05,134.4,135.04,15680.0,122.9657,123.3493,122.7556,123.3402,15680.0
2022-12-08 15:30:00,134.97,135.34,134.53,135.1,48303.0,123.2762,123.6142,122.8744,123.395,48303.0
2022-12-09 09:30:00,134.69,135.64,133.44,134.16,20590.0,123.0205,123.8882,121.8788,122.5364,20590.0
2022-12-09 10:00:00,134.68,134.81,133.72,133.84,7065.0,123.0114,123.1301,122.1345,122.2441,7065.0
2022-12-09 10:30:00,133.79,134.21,133.68,134.04,5941.0,122.1985,122.5821,122.098,122.4268,5941.0
2022-12-09 11:00:00,134.2,134.3,133.71,134.13,8870.0,122.5729,122.6643,122.1254,122.509,8870.0
2022-12-09 11:30:00,134.09,134.34,133.94,134.2,3469.0,122.4725,122.7008,122.3355,122.5729,3469.0
2022-12-09 12:00:00,134.08,134.12,133.27,133.27,4497.0,122.4633,122.4999,121.7235,121.7235,4497.0
2022-12-09 12:30:00,133.27,133.54,133.19,133.2,3000.0,121.7235,121.9701,121.6505,121.6596,3000.0
2022-12-09 13:00:00,133.17,133.21,132.75,133.0,6008.0,121.6322,121.6687,121.2486,121.4769,6008.0
2022-12-09 13:30:00,133.0,133.15,132.83,132.97,4125.0,121.4769,121.6139,121.3216,121.4495,4125.0
2022-12-09 14:00:00,132.95,132.95,132.22,132.39,15590.0,121.4312,121.4312,120.7645,120.9198,15590.0
2022-12-09 14:30:00,132.37,133.08,132.31,133.06,9414.0,120.9015,121.55,120.8467,121.5317,9414.0
2022-12-09 15:00:00,133.13,133.56,132.91,133.39,14258.0,121.5957,121.9884,121.3947,121.8331,14258.0
2022-12-09 15:30:00,133.37,133.37,132.47,132.72,43057.0,121.8149,121.8149,120.9928,121.2212,43057.0
2022-12-12 09:30:00,132.34,132.74,131.01,132.03,26760.0,120.8741,121.2394,119.6593,120.591,26760.0
2022-12-12 10:00:00,132.26,133.58,132.26,133.45,15822.0,120.801,122.0067,120.801,121.8879,15822.0
2022-12-12 10:30:00,133.32,133.91,132.61,132.61,16830.0,121.7692,122.3081,121.1207,121.1207,16830.0
2022-12-12 11:00:00,132.61,133.38,132.51,133.25,8849.0,121.1207,121.824,121.0294,121.7053,8849.0
2022-12-12 11:30:00,133.39,133.39,132.67,132.7,9127.0,121.8331,121.8331,121.1755,121.2029,9127.0
2022-12-12 12:00:00,132.78,133.03,131.47,131.47,30056.0,121.276,121.5043,120.0795,120.0795,30056.0
2022-12-12 12:30:00,131.53,131.88,131.14,131.14,20399.0,120.1343,120.454,119.7781,119.7781,20399.0
2022-12-12 13:00:00,131.4,132.09,131.4,131.64,5422.0,120.0155,120.6458,120.0155,120.2347,5422.0
2022-12-12 13:30:00,131.69,132.19,131.54,132.19,8284.0,120.2804,120.7371,120.1434,120.7371,8284.0
2022-12-12 14:00:00,132.17,132.28,131.91,132.12,8054.0,120.7188,120.8193,120.4814,120.6732,8054.0
2022-12-12 14:30:00,132.1,132.51,131.93,132.48,8318.0,120.6549,121.0294,120.4996,121.002,8318.0
2022-12-12 15:00:00,132.52,133.05,132.51,132.84,11226.0,121.0385,121.5226,121.0294,121.3308,11226.0
2022-12-12 15:30:00,132.85,133.02,132.41,132.87,56978.0,121.3399,121.4952,120.938,121.3582,56978.0
2022-12-13 09:30:00,136.94,137.0,133.32,133.98,44050.0,125.0756,125.1304,121.7692,122.372,44050.0
2022-12-13 10:00:00,134.09,134.44,132.37,133.46,30403.0,122.4725,122.7922,120.9015,121.8971,30403.0
2022-12-13 10:30:00,133.44,133.69,132.76,133.3,12500.0,121.8788,122.1071,121.2577,121.7509,12500.0
2022-12-13 11:00:00,133.42,133.66,133.14,133.52,6274.0,121.8605,122.0797,121.6048,121.9519,6274.0
2022-12-13 11:30:00,133.71,134.32,133.6,134.02,6746.0,122.1254,122.6826,122.0249,122.4085,6746.0
2022-12-13 12:00:00,134.23,134.37,132.71,132.94,8640.0,122.6004,122.7282,121.212,121.4221,8640.0
2022-12-13 12:30:00,133.07,133.52,132.7,132.98,8338.0,121.5409,121.9519,121.2029,121.4587,8338.0
2022-12-13 13:00:00,133.21,133.89,132.91,133.83,11403.0,121.6687,122.2898,121.3947,122.235,11403.0
2022-12-13 13:30:00,133.87,134.19,133.36,133.57,8427.0,122.2715,122.5638,121.8057,121.9975,8427.0
2022-12-13 14:00:00,133.57,134.29,133.43,134.29,13522.0,121.9975,122.6552,121.8697,122.6552,13522.0
2022-12-13 14:30:00,134.18,134.52,133.45,133.45,17252.0,122.5547,122.8652,121.8879,121.8879,17252.0
2022-12-13 15:00:00,133.28,133.84,133.0,133.81,14954.0,121.7327,122.2441,121.4769,122.2167,14954.0
2022-12-13 15:30:00,133.84,134.33,133.39,133.52,85677.0,122.2441,122.6917,121.8331,121.9519,85677.0
2022-12-14 09:30:00,134.11,135.58,133.67,133.68,20847.0,122.4907,123.8334,122.0889,122.098,20847.0
2022-12-14 10:00:00,134.0,134.37,133.84,134.36,10637.0,122.3903,122.7282,122.2441,122.7191,10637.0
2022-12-14 10:30:00,134.27,135.0,134.14,135.0,7319.0,122.6369,123.3036,122.5181,123.3036,7319.0
2022-12-14 11:00:00,134.95,135.14,134.8,135.06,7486.0,123.258,123.4315,123.121,123.3584,7486.0
2022-12-14 11:30:00,135.15,135.21,134.4,134.4,9067.0,123.4406,123.4954,122.7556,122.7556,9067.0
2022-12-14 12:00:00,134.44,135.02,134.44,134.77,11032.0,122.7922,123.3219,122.7922,123.0936,11032.0
2022-12-14 12:30:00,134.68,134.77,134.38,134.45,5094.0,123.0114,123.0936,122.7374,122.8013,5094.0
2022-12-14 13:00:00,134.39,134.79,134.38,134.49,7967.0,122.7465,123.1118,122.7374,122.8378,7967.0
2022-12-14 13:30:00,134.47,134.67,134.02,134.02,12696.0,122.8196,123.0022,122.4085,122.4085,12696.0
2022-12-14 14:00:00,133.83,133.84,132.14,132.83,20433.0,122.235,122.2441,120.6914,121.3216,20433.0
2022-12-14 14:30:00,132.51,133.09,131.33,132.33,24311.0,121.0294,121.5591,119.9516,120.865,24311.0
2022-12-14 15:00:00,132.41,134.49,132.28,132.65,38927.0,120.938,122.8378,120.8193,121.1572,38927.0
2022-12-14 15:30:00,132.5,133.02,132.23,132.68,58114.0,121.0202,121.4952,120.7736,121.1846,58114.0
2022-12-15 09:30:00,130.21,130.63,129.26,129.47,28485.0,118.9286,119.3123,118.0609,118.2528,28485.0
2022-12-15 10:00:00,129.17,129.17,128.04,128.53,20055.0,117.9787,117.9787,116.9467,117.3942,20055.0
2022-12-15 10:30:00,128.4,128.75,128.03,128.31,14711.0,117.2755,117.5951,116.9375,117.1933,14711.0
2022-12-15 11:00:00,128.61,128.86,127.7,127.71,11822.0,117.4673,117.6956,116.6361,116.6452,11822.0
2022-12-15 11:30:00,127.77,128.02,127.43,127.73,18638.0,116.7,116.9284,116.3895,116.6635,18638.0
2022-12-15 12:00:00,127.78,128.41,127.78,128.02,11741.0,116.7092,117.2846,116.7092,116.9284,11741.0
2022-12-15 12:30:00,128.08,128.27,127.4,127.5,31744.0,116.9832,117.1567,116.3621,116.4534,31744.0
2022-12-15 13:00:00,127.51,127.87,126.81,127.87,22717.0,116.4626,116.7914,115.8232,116.7914,22717.0
2022-12-15 13:30:00,127.87,128.9,127.87,128.7,21991.0,116.7914,117.7321,116.7914,117.5495,21991.0
2022-12-15 14:00:00,128.66,128.96,128.3,128.38,15366.0,117.5129,117.7869,117.1841,117.2572,15366.0
2022-12-15 14:30:00,128.44,129.33,128.44,129.33,18680.0,117.312,118.1249,117.312,118.1249,18680.0
2022-12-15 15:00:00,129.29,129.41,128.71,129.03,23793.0,118.0884,118.198,117.5586,117.8509,23793.0
2022-12-15 15:30:00,128.99,129.2,128.1,128.14,82563.0,117.8143,118.0061,117.0015,117.038,82563.0
2022-12-16 09:30:00,127.29,129.04,127.28,129.04,84864.0,116.2616,117.86,116.2525,117.86,84864.0
2022-12-16 10:00:00,129.0,129.0,126.87,127.16,50568.0,117.8235,117.8235,115.878,116.1429,50568.0
2022-12-16 10:30:00,127.4,132.23,127.02,131.18,343242.0,116.3621,120.7736,116.015,119.8146,343242.0
2022-12-16 11:00:00,131.19,131.93,130.0,131.78,166508.0,119.8237,120.4996,118.7368,120.3626,166508.0
2022-12-16 11:30:00,131.73,131.9,128.96,129.76,97104.0,120.3169,120.4722,117.7869,118.5176,97104.0
2022-12-16 12:00:00,129.88,130.25,129.45,129.8,82021.0,118.6272,118.9652,118.2345,118.5542,82021.0
2022-12-16 12:30:00,129.77,130.2,129.09,129.46,43454.0,118.5268,118.9195,117.9057,118.2436,43454.0
2022-12-16 13:00:00,129.43,129.68,129.0,129.09,14723.0,118.2162,118.4446,117.8235,117.9057,14723.0
2022-12-16 13:30:00,129.01,129.85,128.84,129.78,34053.0,117.8326,118.5998,117.6773,118.5359,34053.0
2022-12-16 14:00:00,129.78,130.14,129.73,130.03,15696.0,118.5359,118.8647,118.4902,118.7642,15696.0
2022-12-16 14:30:00,129.98,130.77,129.54,130.47,30727.0,118.7186,119.4401,118.3167,119.1661,30727.0
2022-12-16 15:00:00,130.47,131.04,130.26,130.65,41773.0,119.1661,119.6867,118.9743,119.3305,41773.0
2022-12-16 15:30:00,130.65,131.11,129.94,130.01,173000.0,119.3305,119.7507,118.682,118.746,173000.0
2022-12-19 09:30:00,131.02,132.13,129.58,129.64,30395.0,119.6685,120.6823,118.3532,118.408,30395.0
2022-12-19 10:00:00,129.75,130.56,129.62,130.18,20803.0,118.5085,119.2483,118.3898,118.9012,20803.0
2022-12-19 10:30:00,130.09,130.25,129.06,129.47,22548.0,118.819,118.9652,117.8783,118.2528,22548.0
2022-12-19 11:00:00,129.4,129.96,129.09,129.75,11830.0,118.1888,118.7003,117.9057,118.5085,11830.0
2022-12-19 11:30:00,129.69,129.99,129.54,129.79,16789.0,118.4537,118.7277,118.3167,118.545,16789.0
2022-12-19 12:00:00,129.79,130.43,129.79,129.87,19045.0,118.545,119.1296,118.545,118.6181,19045.0
2022-12-19 12:30:00,129.86,129.86,129.52,129.71,11343.0,118.609,118.609,118.2984,118.472,11343.0
2022-12-19 13:00:00,129.76,129.97,129.48,129.48,12027.0,118.5176,118.7094,118.2619,118.2619,12027.0
2022-12-19 13:30:00,129.44,129.44,128.92,129.29,20015.0,118.2254,118.2254,117.7504,118.0884,20015.0
2022-12-19 14:00:00,129.25,129.67,129.09,129.28,15226.0,118.0518,118.4354,117.9057,118.0792,15226.0
2022-12-19 14:30:00,129.36,129.63,129.24,129.41,18649.0,118.1523,118.3989,118.0427,118.198,18649.0
2022-12-19 15:00:00,129.42,130.04,129.28,129.98,23029.0,118.2071,118.7734,118.0792,118.7186,23029.0
2022-12-19 15:30:00,130.0,130.69,130.0,130.24,98411.0,118.7368,119.3671,118.7368,118.956,98411.0
2022-12-20 09:30:00,130.55,131.54,130.27,131.01,14585.0,119.2392,120.1434,118.9834,119.6593,14585.0
2022-12-20 10:00:00,131.03,131.47,130.84,130.87,14502.0,119.6776,120.0795,119.5041,119.5315,14502.0
2022-12-20 10:30:00,130.96,131.33,130.61,131.14,15465.0,119.6137,119.9516,119.294,119.7781,15465.0
2022-12-20 11:00:00,131.12,131.35,130.03,130.03,6341.0,119.7598,119.9699,118.7642,118.7642,6341.0
2022-12-20 11:30:00,130.11,130.6,130.01,130.36,12681.0,118.8373,119.2849,118.746,119.0656,12681.0
2022-12-20 12:00:00,130.48,130.55,130.08,130.15,6847.0,119.1752,119.2392,118.8099,118.8738,6847.0
2022-12-20 12:30:00,130.04,130.51,129.99,130.4,7796.0,118.7734,119.2027,118.7277,119.1022,7796.0
2022-12-20 13:00:00,130.51,131.01,130.48,130.99,7075.0,119.2027,119.6593,119.1752,119.6411,7075.0
2022-12-20 13:30:00,130.99,131.23,130.91,131.06,11782.0,119.6411,119.8603,119.568,119.705,11782.0
2022-12-20 14:00:00,131.13,131.35,130.75,130.8,17785.0,119.7689,119.9699,119.4219,119.4675,17785.0
2022-12-20 14:30:00,130.75,130.9,130.47,130.59,10345.0,119.4219,119.5589,119.1661,119.2757,10345.0
2022-12-20 15:00:00,130.58,130.87,130.5,130.67,14997.0,119.2666,119.5315,119.1935,119.3488,14997.0
2022-12-20 15:30:00,130.66,130.82,130.01,130.05,76785.0,119.3397,119.4858,118.746,118.7825,76785.0
2022-12-21 09:30:00,131.48,131.87,130.55,130.69,26147.0,120.0886,120.4448,119.2392,119.3671,26147.0
2022-12-21 10:00:00,130.78,131.97,130.44,131.97,20378.0,119.4493,120.5362,119.1387,120.5362,20378.0
2022-12-21 10:30:00,131.88,132.7,131.88,132.34,11654.0,120.454,121.2029,120.454,120.8741,11654.0
2022-12-21 11:00:00,132.4,132.64,132.3,132.5,9276.0,120.9289,121.1481,120.8376,121.0202,9276.0
2022-12-21 11:30:00,132.56,132.82,132.26,132.27,15184.0,121.075,121.3125,120.801,120.8102,15184.0
2022-12-21 12:00:00,132.26,132.89,132.16,132.65,13645.0,120.801,121.3764,120.7097,121.1572,13645.0
2022-12-21 12:30:00,132.65,133.98,132.65,133.98,18126.0,121.1572,122.372,121.1572,122.372,18126.0
2022-12-21 13:00:00,133.98,134.59,133.98,134.35,15189.0,122.372,122.9292,122.372,122.71,15189.0
2022-12-21 13:30:00,134.36,134.94,134.23,134.93,17103.0,122.7191,123.2488,122.6004,123.2397,17103.0
2022-12-21 14:00:00,134.9,135.3,134.89,135.17,14675.0,123.2123,123.5776,123.2032,123.4589,14675.0
2022-12-21 14:30:00,135.04,135.1,134.19,134.39,25904.0,123.3402,123.395,122.5638,122.7465,25904.0
2022-12-21 15:00:00,134.46,134.64,134.18,134.37,21429.0,122.8104,122.9748,122.5547,122.7282,21429.0
2022-12-21 15:30:00,134.36,134.41,133.73,134.1,67811.0,122.7191,122.7648,122.1437,122.4816,67811.0
2022-12-22 09:30:00,133.84,133.84,132.23,132.6,26568.0,122.2441,122.2441,120.7736,121.1116,26568.0
2022-12-22 10:00:00,132.74,133.37,132.22,133.37,13894.0,121.2394,121.8149,120.7645,121.8149,13894.0
2022-12-22 10:30:00,133.37,133.73,133.23,133.55,14345.0,121.8149,122.1437,121.687,121.9793,14345.0
2022-12-22 11:00:00,133.55,133.7,133.09,133.22,12310.0,121.9793,122.1163,121.5591,121.6779,12310.0
2022-12-22 11:30:00,133.27,133.47,132.81,133.47,32636.0,121.7235,121.9062,121.3034,121.9062,32636.0
2022-12-22 12:00:00,133.5,133.54,132.62,132.62,16873.0,121.9336,121.9701,121.1298,121.1298,16873.0
2022-12-22 12:30:00,132.61,132.81,132.42,132.46,14130.0,121.1207,121.3034,120.9472,120.9837,14130.0
2022-12-22 13:00:00,132.5,132.5,131.85,132.05,7630.0,121.0202,121.0202,120.4266,120.6092,7630.0
2022-12-22 13:30:00,131.96,131.97,131.68,131.71,8464.0,120.527,120.5362,120.2713,120.2987,8464.0
2022-12-22 14:00:00,131.77,132.75,131.77,132.75,24384.0,120.3535,121.2486,120.3535,121.2486,24384.0
2022-12-22 14:30:00,132.75,133.52,132.72,133.52,21292.0,121.2486,121.9519,121.2212,121.9519,21292.0
2022-12-22 15:00:00,133.55,134.53,133.47,134.46,21212.0,121.9793,122.8744,121.9062,122.8104,21212.0
2022-12-22 15:30:00,134.44,134.44,133.66,133.88,54248.0,122.7922,122.7922,122.0797,122.2807,54248.0
2022-12-23 09:30:00,134.01,134.98,132.45,133.08,21651.0,122.3994,123.2854,120.9746,121.55,21651.0
2022-12-23 10:00:00,133.56,134.15,133.13,134.12,7100.0,121.9884,122.5273,121.5957,122.4999,7100.0
2022-12-23 10:30:00,134.04,134.33,133.53,133.53,9620.0,122.4268,122.6917,121.961,121.961,9620.0
2022-12-23 11:00:00,133.6,133.65,133.34,133.46,6898.0,122.0249,122.0706,121.7875,121.8971,6898.0
2022-12-23 11:30:00,133.56,133.79,133.36,133.42,4950.0,121.9884,122.1985,121.8057,121.8605,4950.0
2022-12-23 12:00:00,133.44,133.53,133.2,133.3,3963.0,121.8788,121.961,121.6596,121.7509,3963.0
2022-12-23 12:30:00,133.51,133.63,133.22,133.28,3345.0,121.9427,122.0523,121.6779,121.7327,3345.0
2022-12-23 13:00:00,133.28,133.54,133.12,133.22,2878.0,121.7327,121.9701,121.5865,121.6779,2878.0
2022-12-23 13:30:00,133.27,133.48,133.14,133.38,4501.0,121.7235,121.9153,121.6048,121.824,4501.0
2022-12-23 14:00:00,133.31,133.43,132.92,133.06,5077.0,121.7601,121.8697,121.4038,121.5317,5077.0
2022-12-23 14:30:00,133.15,133.36,133.08,133.35,3152.0,121.6139,121.8057,121.55,121.7966,3152.0
2022-12-23 15:00:00,133.56,133.62,133.29,133.49,4113.0,121.9884,122.0432,121.7418,121.9245,4113.0
2022-12-23 15:30:00,133.47,134.18,133.29,134.18,24050.0,121.9062,122.5547,121.7418,122.5547,24050.0
2022-12-27 09:30:00,134.45,135.68,134.22,134.95,16529.0,122.8013,123.9247,122.5912,123.258,16529.0
2022-12-27 10:00:00,134.86,136.54,134.81,136.37,13109.0,123.1758,124.7102,123.1301,124.5549,13109.0
2022-12-27 10:30:00,136.52,136.57,135.73,135.91,5410.0,124.6919,124.7376,123.9704,124.1348,5410.0
2022-12-27 11:00:00,135.55,135.86,135.43,135.86,5987.0,123.806,124.0891,123.6964,124.0891,5987.0
2022-12-27 11:30:00,135.96,135.98,135.66,135.88,7505.0,124.1805,124.1987,123.9065,124.1074,7505.0
2022-12-27 12:00:00,136.0,136.76,135.98,136.31,12011.0,124.217,124.9112,124.1987,124.5001,12011.0
2022-12-27 12:30:00,136.39,136.52,135.89,136.03,6032.0,124.5732,124.6919,124.1165,124.2444,6032.0
2022-12-27 13:00:00,136.1,136.28,136.0,136.19,4689.0,124.3083,124.4727,124.217,124.3905,4689.0
2022-12-27 13:30:00,136.14,136.14,135.34,135.36,5893.0,124.3449,124.3449,123.6142,123.6324,5893.0
2022-12-27 14:00:00,135.45,135.67,134.42,134.78,27194.0,123.7147,123.9156,122.7739,123.1027,27194.0
2022-12-27 14:30:00,134.63,134.88,134.08,134.83,21937.0,122.9657,123.194,122.4633,123.1484,21937.0
2022-12-27 15:00:00,134.89,135.24,134.82,135.12,15271.0,123.2032,123.5228,123.1392,123.4132,15271.0
2022-12-27 15:30:00,135.09,135.23,134.54,134.88,27327.0,123.3858,123.5137,122.8835,123.194,27327.0
2022-12-28 09:30:00,135.43,135.95,134.64,134.94,13894.0,123.6964,124.1713,122.9748,123.2488,13894.0
2022-12-28 10:00:00,134.72,135.81,134.59,135.19,78503.0,123.0479,124.0435,122.9292,123.4772,78503.0
2022-12-28 10:30:00,135.23,136.62,135.12,135.96,90270.0,123.5137,124.7833,123.4132,124.1805,90270.0
2022-12-28 11:00:00,136.02,136.38,135.23,135.83,22793.0,124.2353,124.5641,123.5137,124.0617,22793.0
2022-12-28 11:30:00,135.85,136.02,135.32,135.67,28228.0,124.08,124.2353,123.5959,123.9156,28228.0
2022-12-28 12:00:00,135.64,136.01,135.4,135.93,36938.0,123.8882,124.2261,123.669,124.1531,36938.0
2022-12-28 12:30:00,135.9,137.71,135.9,137.67,62596.0,124.1257,125.7788,124.1257,125.7423,62596.0
2022-12-28 13:00:00,137.55,137.93,137.33,137.85,29283.0,125.6327,125.9798,125.4318,125.9067,29283.0
2022-12-28 13:30:00,137.84,137.91,136.75,137.03,22536.0,125.8976,125.9615,124.902,125.1578,22536.0
2022-12-28 14:00:00,136.99,137.04,136.45,136.69,17401.0,125.1212,125.1669,124.628,124.8472,17401.0
2022-12-28 14:30:00,136.72,137.76,136.68,137.56,41387.0,124.8746,125.8245,124.8381,125.6418,41387.0
2022-12-28 15:00:00,137.56,137.77,136.39,137.1,110326.0,125.6418,125.8336,124.5732,125.2217,110326.0
2022-12-28 15:30:00,137.06,137.41,136.38,136.39,199945.0,125.1852,125.5048,124.5641,124.5732,199945.0
2022-12-29 09:30:00,136.81,138.63,136.81,138.62,48781.0,124.9568,126.6191,124.9568,126.61,48781.0
2022-12-29 10:00:00,138.53,139.1,136.93,137.01,33523.0,126.5278,127.0484,125.0664,125.1395,33523.0
2022-12-29 10:30:00,137.04,137.41,136.6,136.8,43158.0,125.1669,125.5048,124.765,124.9477,43158.0
2022-12-29 11:00:00,136.73,137.27,136.06,137.27,18373.0,124.8838,125.377,124.2718,125.377,18373.0
2022-12-29 11:30:00,137.3,138.59,137.27,138.48,24933.0,125.4044,126.5826,125.377,126.4821,24933.0
2022-12-29 12:00:00,138.48,139.02,138.45,138.82,20008.0,126.4821,126.9753,126.4547,126.7927,20008.0
2022-12-29 12:30:00,138.79,139.67,138.6,139.62,34471.0,126.7653,127.569,126.5917,127.5234,34471.0
2022-12-29 13:00:00,139.56,139.71,139.18,139.38,22913.0,127.4686,127.6056,127.1215,127.3042,22913.0
2022-12-29 13:30:00,139.24,139.59,139.1,139.22,37612.0,127.1763,127.496,127.0484,127.158,37612.0
2022-12-29 14:00:00,139.25,139.69,139.05,139.56,27774.0,127.1854,127.5873,127.0027,127.4686,27774.0
2022-12-29 14:30:00,139.5,139.97,138.95,139.1,22139.0,127.4138,127.843,126.9114,127.0484,22139.0
2022-12-29 15:00:00,139.06,139.15,138.38,138.38,31714.0,127.0119,127.0941,126.3908,126.3908,31714.0
2022-12-29 15:30:00,138.35,139.09,138.29,138.61,79815.0,126.3634,127.0393,126.3086,126.6009,79815.0
2022-12-30 09:30:00,137.72,139.13,137.25,138.37,25245.0,125.788,127.0758,125.3587,126.3817,25245.0
2022-12-30 10:00:00,138.33,138.55,137.91,138.11,9493.0,126.3451,126.5461,125.9615,126.1442,9493.0
2022-12-30 10:30:00,138.1,138.19,137.72,137.89,11715.0,126.1351,126.2173,125.788,125.9432,11715.0
2022-12-30 11:00:00,137.87,137.98,137.29,137.59,13654.0,125.925,126.0255,125.3952,125.6692,13654.0
2022-12-30 11:30:00,137.52,137.85,137.23,137.85,16369.0,125.6053,125.9067,125.3404,125.9067,16369.0
2022-12-30 12:00:00,137.85,137.98,137.63,137.66,9294.0,125.9067,126.0255,125.7058,125.7332,9294.0
2022-12-30 12:30:00,137.69,137.77,137.41,137.77,11382.0,125.7606,125.8336,125.5048,125.8336,11382.0
2022-12-30 13:00:00,137.81,137.81,136.78,137.33,19303.0,125.8702,125.8702,124.9294,125.4318,19303.0
2022-12-30 13:30:00,137.32,137.67,137.29,137.64,23238.0,125.4226,125.7423,125.3952,125.7149,23238.0
2022-12-30 14:00:00,137.57,137.76,137.44,137.73,15181.0,125.651,125.8245,125.5322,125.7971,15181.0
2022-12-30 14:30:00,137.74,137.82,137.48,137.53,12057.0,125.8062,125.8793,125.5688,125.6144,12057.0
2022-12-30 15:00:00,137.58,138.44,137.57,137.93,19982.0,125.6601,126.4456,125.651,125.9798,19982.0
2022-12-30 15:30:00,137.98,138.97,137.94,138.7,89999.0,126.0255,126.9297,125.9889,126.6831,89999.0
2023-01-03 09:30:00,139.3,139.98,138.17,138.19,28247.0,127.2311,127.8522,126.199,126.2173,28247.0
2023-01-03 10:00:00,138.15,138.39,136.75,137.36,12999.0,126.1807,126.3999,124.902,125.4592,12999.0
2023-01-03 10:30:00,137.32,138.76,137.29,138.58,19355.0,125.4226,126.7379,125.3952,126.5735,19355.0
2023-01-03 11:00:00,138.64,138.7,137.86,138.17,29435.0,126.6283,126.6831,125.9158,126.199,29435.0
2023-01-03 11:30:00,138.0,138.12,137.67,137.76,36751.0,126.0437,126.1533,125.7423,125.8245,36751.0
2023-01-03 12:00:00,137.85,138.22,137.69,137.85,24444.0,125.9067,126.2447,125.7606,125.9067,24444.0
2023-01-03 12:30:00,137.76,138.07,136.22,136.36,83611.0,125.8245,126.1077,124.4179,124.5458,83611.0
2023-01-03 13:00:00,136.32,137.84,136.0,137.71,19618.0,124.5093,125.8976,124.217,125.7788,19618.0
2023-01-03 13:30:00,137.67,137.87,137.34,137.54,25707.0,125.7423,125.925,125.4409,125.6236,25707.0
2023-01-03 14:00:00,137.44,137.52,136.69,136.82,19236.0,125.5322,125.6053,124.8472,124.966,19236.0
2023-01-03 14:30:00,136.82,137.3,136.12,137.0,20218.0,124.966,125.4044,124.3266,125.1304,20218.0
2023-01-03 15:00:00,137.0,137.63,136.87,137.1,17741.0,125.1304,125.7058,125.0116,125.2217,17741.0
2023-01-03 15:30:00,137.19,137.54,136.97,137.26,66417.0,125.3039,125.6236,125.103,125.3678,66417.0
2023-01-04 09:30:00,137.56,138.96,136.87,138.63,25132.0,125.6418,126.9205,125.0116,126.6191,25132.0
2023-01-04 10:00:00,138.4,138.48,137.22,137.59,15005.0,126.4091,126.4821,125.3313,125.6692,15005.0
2023-01-04 10:30:00,137.62,137.62,136.59,137.22,46867.0,125.6966,125.6966,124.7559,125.3313,46867.0
2023-01-04 11:00:00,137.02,137.23,136.45,136.64,19615.0,125.1486,125.3404,124.628,124.8015,19615.0
2023-01-04 11:30:00,136.69,137.13,136.69,136.91,21657.0,124.8472,125.2491,124.8472,125.0482,21657.0
2023-01-04 12:00:00,136.92,136.99,136.01,136.01,34153.0,125.0573,125.1212,124.2261,124.2261,34153.0
2023-01-04 12:30:00,136.05,136.4,135.76,135.88,18511.0,124.2627,124.5823,123.9978,124.1074,18511.0
2023-01-04 13:00:00,135.83,137.09,135.59,137.05,17772.0,124.0617,125.2126,123.8425,125.176,17772.0
2023-01-04 13:30:00,137.06,137.35,136.81,136.81,15271.0,125.1852,125.45,124.9568,124.9568,15271.0
2023-01-04 14:00:00,136.74,137.12,135.89,135.89,17938.0,124.8929,125.24,124.1165,124.1165,17938.0
2023-01-04 14:30:00,135.92,136.43,135.77,136.4,20352.0,124.1439,124.6097,124.0069,124.5823,20352.0
2023-01-04 15:00:00,136.4,136.63,136.05,136.12,22066.0,124.5823,124.7924,124.2627,124.3266,22066.0
2023-01-04 15:30:00,136.07,136.47,135.31,136.36,72634.0,124.2809,124.6463,123.5868,124.5458,72634.0
2023-01-05 09:30:00,136.11,136.11,134.25,135.32,13745.0,124.3175,124.3175,122.6186,123.5959,13745.0
2023-01-05 10:00:00,135.33,136.25,135.13,135.64,14658.0,123.605,124.4453,123.4224,123.8882,14658.0
2023-01-05 10:30:00,135.62,135.7,135.04,135.12,12035.0,123.8699,123.943,123.3402,123.4132,12035.0
2023-01-05 11:00:00,135.12,135.59,134.79,134.79,12288.0,123.4132,123.8425,123.1118,123.1118,12288.0
2023-01-05 11:30:00,134.82,135.06,134.39,134.83,12317.0,123.1392,123.3584,122.7465,123.1484,12317.0
2023-01-05 12:00:00,134.87,135.07,134.65,135.02,10966.0,123.1849,123.3676,122.984,123.3219,10966.0
2023-01-05 12:30:00,134.99,135.24,134.68,134.77,12571.0,123.2945,123.5228,123.0114,123.0936,12571.0
2023-01-05 13:00:00,134.76,135.01,134.39,135.01,15289.0,123.0844,123.3128,122.7465,123.3128,15289.0
2023-01-05 13:30:00,134.97,135.16,134.54,134.57,16198.0,123.2762,123.4498,122.8835,122.9109,16198.0
2023-01-05 14:00:00,134.65,134.98,134.65,134.74,20673.0,122.984,123.2854,122.984,123.0662,20673.0
2023-01-05 14:30:00,134.73,135.56,134.73,135.09,39615.0,123.057,123.8151,123.057,123.3858,39615.0
2023-01-05 15:00:00,135.06,135.09,134.22,134.4,30567.0,123.3584,123.3858,122.5912,122.7556,30567.0
2023-01-05 15:30:00,134.35,134.73,134.09,134.73,101530.0,122.71,123.057,122.4725,123.057,101530.0
2023-01-06 09:30:00,135.89,136.35,133.97,134.15,70437.0,124.1165,124.5367,122.3629,122.5273,70437.0
2023-01-06 10:00:00,134.52,135.34,134.12,134.44,41581.0,122.8652,123.6142,122.4999,122.7922,41581.0
2023-01-06 10:30:00,134.5,136.2,134.41,136.0,50549.0,122.847,124.3997,122.7648,124.217,50549.0
2023-01-06 11:00:00,136.0,136.25,135.74,136.03,48875.0,124.217,124.4453,123.9795,124.2444,48875.0
2023-01-06 11:30:00,136.16,136.49,135.99,136.32,29301.0,124.3631,124.6645,124.2079,124.5093,29301.0
2023-01-06 12:00:00,136.38,136.39,136.01,136.12,11699.0,124.5641,124.5732,124.2261,124.3266,11699.0
2023-01-06 12:30:00,136.08,136.21,135.79,136.17,13540.0,124.2901,124.4088,124.0252,124.3723,13540.0
2023-01-06 13:00:00,136.17,136.7,136.05,136.7,9508.0,124.3723,124.8564,124.2627,124.8564,9508.0
2023-01-06 13:30:00,136.67,136.86,136.43,136.81,11103.0,124.8289,125.0025,124.6097,124.9568,11103.0
2023-01-06 14:00:00,136.86,137.16,136.77,136.94,9923.0,125.0025,125.2765,124.9203,125.0756,9923.0
2023-01-06 14:30:00,136.97,137.08,136.48,136.99,20766.0,125.103,125.2034,124.6554,125.1212,20766.0
2023-01-06 15:00:00,137.0,137.24,136.31,136.34,22555.0,125.1304,125.3496,124.5001,124.5275,22555.0
2023-01-06 15:30:00,136.34,137.13,136.26,136.29,132738.0,124.5275,125.2491,124.4545,124.4819,132738.0
2023-01-09 09:30:00,137.25,138.0,136.93,137.91,40281.0,125.3587,126.0437,125.0664,125.9615,40281.0
2023-01-09 10:00:00,138.05,138.27,137.46,137.85,29734.0,126.0894,126.2903,125.5505,125.9067,29734.0
2023-01-09 10:30:00,137.79,138.74,137.76,138.35,19253.0,125.8519,126.7196,125.8245,126.3634,19253.0
2023-01-09 11:00:00,138.38,139.1,138.2,138.83,40007.0,126.3908,127.0484,126.2264,126.8018,40007.0
2023-01-09 11:30:00,138.83,139.07,138.58,138.86,18035.0,126.8018,127.021,126.5735,126.8292,18035.0
2023-01-09 12:00:00,138.77,138.97,138.16,138.28,18246.0,126.747,126.9297,126.1899,126.2995,18246.0
2023-01-09 12:30:00,138.24,138.31,136.99,137.28,36224.0,126.2629,126.3269,125.1212,125.3861,36224.0
2023-01-09 13:00:00,137.29,137.61,136.64,137.6,24396.0,125.3952,125.6875,124.8015,125.6784,24396.0
2023-01-09 13:30:00,137.43,137.43,136.86,136.93,11213.0,125.5231,125.5231,125.0025,125.0664,11213.0
2023-01-09 14:00:00,136.97,137.07,136.48,136.6,9621.0,125.103,125.1943,124.6554,124.765,9621.0
2023-01-09 14:30:00,136.57,136.79,136.25,136.37,28949.0,124.7376,124.9386,124.4453,124.5549,28949.0
2023-01-09 15:00:00,136.45,136.51,136.02,136.24,18072.0,124.628,124.6828,124.2353,124.4362,18072.0
2023-01-09 15:30:00,136.23,136.88,136.0,136.6,82486.0,124.4271,125.0208,124.217,124.765,82486.0
2023-01-10 09:30:00,136.2,137.66,136.02,137.66,29776.0,124.3997,125.7332,124.2353,125.7332,29776.0
2023-01-10 10:00:00,137.8,139.6,137.8,139.23,44700.0,125.861,127.5051,125.861,127.1672,44700.0
2023-01-10 10:30:00,139.23,139.23,137.92,138.28,22286.0,127.1672,127.1672,125.9707,126.2995,22286.0
2023-01-10 11:00:00,138.36,138.73,138.15,138.32,15539.0,126.3725,126.7105,126.1807,126.336,15539.0
2023-01-10 11:30:00,138.43,138.78,138.31,138.78,12468.0,126.4365,126.7561,126.3269,126.7561,12468.0
2023-01-10 12:00:00,138.6,139.06,138.39,138.77,26987.0,126.5917,127.0119,126.3999,126.747,26987.0
2023-01-10 12:30:00,138.87,139.66,138.8,139.66,24337.0,126.8383,127.5599,126.7744,127.5599,24337.0
2023-01-10 13:00:00,139.64,139.85,139.1,139.1,38494.0,127.5416,127.7334,127.0484,127.0484,38494.0
2023-01-10 13:30:00,139.13,139.66,139.12,139.52,35704.0,127.0758,127.5599,127.0667,127.432,35704.0
2023-01-10 14:00:00,139.56,139.91,139.34,139.43,26475.0,127.4686,127.7882,127.2676,127.3498,26475.0
2023-01-10 14:30:00,139.44,139.66,139.42,139.66,25971.0,127.359,127.5599,127.3407,127.5599,25971.0
2023-01-10 15:00:00,139.66,140.15,139.62,140.08,28515.0,127.5599,128.0074,127.5234,127.9435,28515.0
2023-01-10 15:30:00,140.12,140.39,139.82,139.83,96783.0,127.98,128.2266,127.706,127.7152,96783.0
2023-01-11 09:30:00,140.61,140.86,139.77,140.11,48568.0,128.4276,128.6559,127.6604,127.9709,48568.0
2023-01-11 10:00:00,140.26,140.27,139.3,139.66,25783.0,128.1079,128.117,127.2311,127.5599,25783.0
2023-01-11 10:30:00,139.66,139.71,139.16,139.22,14425.0,127.5599,127.6056,127.1032,127.158,14425.0
2023-01-11 11:00:00,139.2,139.32,138.92,139.04,14613.0,127.1398,127.2494,126.884,126.9936,14613.0
2023-01-11 11:30:00,139.01,139.39,138.84,139.37,14640.0,126.9662,127.3133,126.8109,127.295,14640.0
2023-01-11 12:00:00,139.42,139.62,139.29,139.35,14538.0,127.3407,127.5234,127.222,127.2768,14538.0
2023-01-11 12:30:00,139.33,139.36,138.95,139.03,18540.0,127.2585,127.2859,126.9114,126.9845,18540.0
2023-01-11 13:00:00,139.1,139.39,138.85,138.9,14030.0,127.0484,127.3133,126.8201,126.8657,14030.0
2023-01-11 13:30:00,138.87,139.05,138.38,138.56,11028.0,126.8383,127.0027,126.3908,126.5552,11028.0
2023-01-11 14:00:00,138.51,138.76,138.31,138.53,16502.0,126.5095,126.7379,126.3269,126.5278,16502.0
2023-01-11 14:30:00,138.48,138.87,138.37,138.4,29192.0,126.4821,126.8383,126.3817,126.4091,29192.0
2023-01-11 15:00:00,138.43,139.16,138.38,139.03,16032.0,126.4365,127.1032,126.3908,126.9845,16032.0
2023-01-11 15:30:00,139.0,139.12,138.52,138.93,66995.0,126.9571,127.0667,126.5187,126.8931,66995.0
2023-01-12 09:30:00,139.43,139.76,137.98,139.51,36102.0,127.3498,127.6512,126.0255,127.4229,36102.0
2023-01-12 10:00:00,139.57,140.37,139.52,140.36,28760.0,127.4777,128.2084,127.432,128.1992,28760.0
2023-01-12 10:30:00,140.25,140.7,139.81,140.11,7819.0,128.0988,128.5098,127.6969,127.9709,7819.0
2023-01-12 11:00:00,140.05,140.3,139.66,140.14,9411.0,127.9161,128.1444,127.5599,127.9983,9411.0
2023-01-12 11:30:00,140.15,140.47,140.01,140.46,7693.0,128.0074,128.2997,127.8796,128.2906,7693.0
2023-01-12 12:00:00,140.54,141.25,140.37,141.19,14295.0,128.3637,129.0121,128.2084,128.9573,14295.0
2023-01-12 12:30:00,141.21,141.63,141.18,141.62,11199.0,128.9756,129.3592,128.9482,129.3501,11199.0
2023-01-12 13:00:00,141.56,141.8,141.04,141.09,16295.0,129.2953,129.5145,128.8203,128.866,16295.0
2023-01-12 13:30:00,141.14,141.61,140.97,141.45,6713.0,128.9117,129.3409,128.7564,129.1948,6713.0
2023-01-12 14:00:00,141.5,141.5,140.82,141.15,11766.0,129.2405,129.2405,128.6194,128.9208,11766.0
2023-01-12 14:30:00,141.05,141.19,140.69,140.97,10531.0,128.8295,128.9573,128.5007,128.7564,10531.0
2023-01-12 15:00:00,141.1,141.1,140.66,140.75,11364.0,128.8751,128.8751,128.4733,128.5555,11364.0
2023-01-12 15:30:00,140.75,141.15,140.5,141.1,72995.0,128.5555,128.9208,128.3271,128.8751,72995.0
2023-01-13 09:30:00,140.33,140.7,139.51,140.17,14661.0,128.1718,128.5098,127.4229,128.0257,14661.0
2023-01-13 10:00:00,140.26,140.82,140.03,140.71,5805.0,128.1079,128.6194,127.8978,128.5189,5805.0
2023-01-13 10:30:00,140.62,140.62,140.2,140.41,8305.0,128.4367,128.4367,128.0531,128.2449,8305.0
2023-01-13 11:00:00,140.33,140.39,139.67,139.67,8097.0,128.1718,128.2266,127.569,127.569,8097.0
2023-01-13 11:30:00,139.56,140.35,139.23,140.35,13433.0,127.4686,128.1901,127.1672,128.1901,13433.0
2023-01-13 12:00:00,140.05,140.24,139.75,140.24,4557.0,127.9161,128.0896,127.6421,128.0896,4557.0
2023-01-13 12:30:00,140.22,140.39,140.02,140.17,4152.0,128.0714,128.2266,127.8887,128.0257,4152.0
2023-01-13 13:00:00,140.05,140.32,140.05,140.14,5767.0,127.9161,128.1627,127.9161,127.9983,5767.0
2023-01-13 13:30:00,140.12,140.45,140.05,140.41,12455.0,127.98,128.2815,127.9161,128.2449,12455.0
2023-01-13 14:00:00,140.38,140.43,140.15,140.3,8296.0,128.2175,128.2632,128.0074,128.1444,8296.0
2023-01-13 14:30:00,140.29,141.26,140.21,141.18,8828.0,128.1353,129.0213,128.0622,128.9482,8828.0
2023-01-13 15:00:00,141.17,141.29,141.02,141.23,10400.0,128.9391,129.0487,128.8021,128.9939,10400.0
2023-01-13 15:30:00,141.25,141.78,141.18,141.34,42456.0,129.0121,129.4962,128.9482,129.0943,42456.0
2023-01-17 09:30:00,140.96,141.25,139.88,140.93,25212.0,128.7473,129.0121,127.7608,128.7199,25212.0
2023-01-17 10:00:00,140.94,141.96,140.93,141.83,19846.0,128.729,129.6606,128.7199,129.5419,19846.0
2023-01-17 10:30:00,141.86,141.87,140.76,140.9,16356.0,129.5693,129.5784,128.5646,128.6925,16356.0
2023-01-17 11:00:00,140.99,141.26,140.69,141.26,7165.0,128.7747,129.0213,128.5007,129.0213,7165.0
2023-01-17 11:30:00,141.27,141.84,141.16,141.81,13361.0,129.0304,129.551,128.9299,129.5236,13361.0
2023-01-17 12:00:00,141.81,142.19,141.35,141.35,12761.0,129.5236,129.8707,129.1035,129.1035,12761.0
2023-01-17 12:30:00,141.25,141.44,140.82,140.86,13849.0,129.0121,129.1857,128.6194,128.6559,13849.0
2023-01-17 13:00:00,140.84,141.1,140.26,141.02,10385.0,128.6377,128.8751,128.1079,128.8021,10385.0
2023-01-17 13:30:00,141.01,141.01,140.45,140.8,10234.0,128.7929,128.7929,128.2815,128.6011,10234.0
2023-01-17 14:00:00,140.96,141.01,140.46,140.66,11500.0,128.7473,128.7929,128.2906,128.4733,11500.0
2023-01-17 14:30:00,140.7,141.43,140.69,141.25,8000.0,128.5098,129.1765,128.5007,129.0121,8000.0
2023-01-17 15:00:00,141.28,141.42,140.65,140.66,10949.0,129.0395,129.1674,128.4641,128.4733,10949.0
2023-01-17 15:30:00,140.69,141.03,140.51,141.02,51804.0,128.5007,128.8112,128.3363,128.8021,51804.0
2023-01-18 09:30:00,142.73,143.24,141.62,143.08,24835.0,130.3639,130.8297,129.3501,130.6836,24835.0
2023-01-18 10:00:00,143.08,143.37,142.52,142.77,12143.0,130.6836,130.9485,130.1721,130.4004,12143.0
2023-01-18 10:30:00,142.75,142.75,141.12,141.2,13566.0,130.3822,130.3822,128.8934,128.9665,13566.0
2023-01-18 11:00:00,141.22,141.32,140.52,140.66,15178.0,128.9847,129.0761,128.3454,128.4733,15178.0
2023-01-18 11:30:00,140.72,140.88,140.08,140.26,13664.0,128.5281,128.6742,127.9435,128.1079,13664.0
2023-01-18 12:00:00,140.38,140.46,139.61,139.78,6364.0,128.2175,128.2906,127.5142,127.6695,6364.0
2023-01-18 12:30:00,139.78,140.31,139.39,139.47,11508.0,127.6695,128.1536,127.3133,127.3864,11508.0
2023-01-18 13:00:00,139.46,139.72,138.41,139.7,28931.0,127.3772,127.6147,126.4182,127.5964,28931.0
2023-01-18 13:30:00,139.82,140.4,139.82,140.4,6966.0,127.706,128.2358,127.706,128.2358,6966.0
2023-01-18 14:00:00,140.41,140.54,139.9,140.54,8512.0,128.2449,128.3637,127.7791,128.3637,8512.0
2023-01-18 14:30:00,140.59,140.86,140.39,140.48,25719.0,128.4093,128.6559,128.2266,128.3089,25719.0
2023-01-18 15:00:00,140.48,140.48,139.64,139.99,24141.0,128.3089,128.3089,127.5416,127.8613,24141.0
2023-01-18 15:30:00,140.0,140.04,139.1,139.11,47422.0,127.8704,127.907,127.0484,127.0575,47422.0
2023-01-19 09:30:00,138.21,139.08,136.54,137.2,21405.0,126.2355,127.0301,124.7102,125.313,21405.0
2023-01-19 10:00:00,137.02,137.16,136.33,136.79,9262.0,125.1486,125.2765,124.5184,124.9386,9262.0
2023-01-19 10:30:00,136.62,136.65,134.75,135.41,22364.0,124.7833,124.8107,123.0753,123.6781,22364.0
2023-01-19 11:00:00,135.46,135.85,135.02,135.1,14698.0,123.7238,124.08,123.3219,123.395,14698.0
2023-01-19 11:30:00,135.02,135.26,134.5,135.0,13744.0,123.3219,123.5411,122.847,123.3036,13744.0
2023-01-19 12:00:00,135.02,135.35,134.98,135.09,9633.0,123.3219,123.6233,123.2854,123.3858,9633.0
2023-01-19 12:30:00,135.04,135.57,134.96,135.46,6250.0,123.3402,123.8243,123.2671,123.7238,6250.0
2023-01-19 13:00:00,135.48,136.09,135.48,135.92,3774.0,123.7421,124.2992,123.7421,124.1439,3774.0
2023-01-19 13:30:00,135.95,136.94,135.88,136.23,15472.0,124.1713,125.0756,124.1074,124.4271,15472.0
2023-01-19 14:00:00,136.14,136.79,136.08,136.63,8256.0,124.3449,124.9386,124.2901,124.7924,8256.0
2023-01-19 14:30:00,136.59,136.88,136.43,136.49,9361.0,124.7559,125.0208,124.6097,124.6645,9361.0
2023-01-19 15:00:00,136.51,136.55,136.07,136.2,11792.0,124.6828,124.7193,124.2809,124.3997,11792.0
2023-01-19 15:30:00,136.21,136.21,135.34,135.34,54266.0,124.4088,124.4088,123.6142,123.6142,54266.0
2023-01-20 09:30:00,136.1,136.1,134.83,135.07,15387.0,124.3083,124.3083,123.1484,123.3676,15387.0
2023-01-20 10:00:00,135.09,135.74,135.02,135.59,12448.0,123.3858,123.9795,123.3219,123.8425,12448.0
2023-01-20 10:30:00,135.72,135.97,135.53,135.73,5976.0,123.9613,124.1896,123.7877,123.9704,5976.0
2023-01-20 11:00:00,135.7,136.51,135.69,136.4,14731.0,123.943,124.6828,123.9339,124.5823,14731.0
2023-01-20 11:30:00,136.44,136.89,136.31,136.36,10830.0,124.6189,125.0299,124.5001,124.5458,10830.0
2023-01-20 12:00:00,136.36,136.44,136.13,136.26,5993.0,124.5458,124.6189,124.3357,124.4545,5993.0
2023-01-20 12:30:00,136.35,136.38,135.88,136.09,6468.0,124.5367,124.5641,124.1074,124.2992,6468.0
2023-01-20 13:00:00,136.17,136.5,135.84,135.96,8385.0,124.3723,124.6737,124.0709,124.1805,8385.0
2023-01-20 13:30:00,136.11,136.56,136.11,136.56,8663.0,124.3175,124.7285,124.3175,124.7285,8663.0
2023-01-20 14:00:00,136.62,136.62,136.23,136.24,5265.0,124.7833,124.7833,124.4271,124.4362,5265.0
2023-01-20 14:30:00,136.36,136.74,136.32,136.74,9596.0,124.5458,124.8929,124.5093,124.8929,9596.0
2023-01-20 15:00:00,136.69,136.95,136.68,136.78,11267.0,124.8472,125.0847,124.8381,124.9294,11267.0
2023-01-20 15:30:00,136.73,137.13,136.38,137.06,65805.0,124.8838,125.2491,124.5641,125.1852,65805.0
2023-01-23 09:30:00,137.34,137.88,136.53,137.1,19438.0,125.4409,125.9341,124.7011,125.2217,19438.0
2023-01-23 10:00:00,137.13,137.5,136.6,137.16,10731.0,125.2491,125.587,124.765,125.2765,10731.0
2023-01-23 10:30:00,137.2,137.7,136.69,137.61,6098.0,125.313,125.7697,124.8472,125.6875,6098.0
2023-01-23 11:00:00,137.36,137.92,137.36,137.7,9857.0,125.4592,125.9707,125.4592,125.7697,9857.0
2023-01-23 11:30:00,137.63,137.85,137.43,137.54,7599.0,125.7058,125.9067,125.5231,125.6236,7599.0
2023-01-23 12:00:00,137.59,137.78,137.15,137.78,9055.0,125.6692,125.8428,125.2674,125.8428,9055.0
2023-01-23 12:30:00,137.9,138.02,137.6,137.67,13347.0,125.9524,126.062,125.6784,125.7423,13347.0
2023-01-23 13:00:00,137.71,137.85,137.61,137.61,17724.0,125.7788,125.9067,125.6875,125.6875,17724.0
2023-01-23 13:30:00,137.64,137.82,137.14,137.16,17057.0,125.7149,125.8793,125.2582,125.2765,17057.0
2023-01-23 14:00:00,137.12,137.12,136.24,136.24,13634.0,125.24,125.24,124.4362,124.4362,13634.0
2023-01-23 14:30:00,136.24,136.36,135.33,135.73,25400.0,124.4362,124.5458,123.605,123.9704,25400.0
2023-01-23 15:00:00,135.78,136.35,135.77,136.06,19311.0,124.0161,124.5367,124.0069,124.2718,19311.0
2023-01-23 15:30:00,136.05,136.13,135.72,135.97,89208.0,124.2627,124.3357,123.9613,124.1896,89208.0
2023-01-24 09:30:00,135.97,136.28,133.38,133.38,58033.0,124.1896,124.4727,121.824,121.824,58033.0
2023-01-24 10:00:00,133.47,136.08,133.46,136.08,26367.0,121.9062,124.2901,121.8971,124.2901,26367.0
2023-01-24 10:30:00,136.12,137.32,136.0,136.71,18499.0,124.3266,125.4226,124.217,124.8655,18499.0
2023-01-24 11:00:00,136.69,137.41,136.61,137.36,21480.0,124.8472,125.5048,124.7741,125.4592,21480.0
2023-01-24 11:30:00,137.39,137.39,136.8,136.94,15111.0,125.4866,125.4866,124.9477,125.0756,15111.0
2023-01-24 12:00:00,136.95,137.7,136.63,137.62,19496.0,125.0847,125.7697,124.7924,125.6966,19496.0
2023-01-24 12:30:00,137.63,137.63,136.79,136.87,42022.0,125.7058,125.7058,124.9386,125.0116,42022.0
2023-01-24 13:00:00,136.87,137.0,136.37,136.76,16483.0,125.0116,125.1304,124.5549,124.9112,16483.0
2023-01-24 13:30:00,136.78,137.65,136.71,137.39,45346.0,124.9294,125.724,124.8655,125.4866,45346.0
2023-01-24 14:00:00,137.38,137.48,136.72,137.47,18928.0,125.4774,125.5688,124.8746,125.5596,18928.0
2023-01-24 14:30:00,137.46,137.54,136.98,137.42,28108.0,125.5505,125.6236,125.1121,125.514,28108.0
2023-01-24 15:00:00,137.46,137.58,137.18,137.23,13617.0,125.5505,125.6601,125.2948,125.3404,13617.0
2023-01-24 15:30:00,137.21,137.79,136.9,137.68,69215.0,125.3222,125.8519,125.039,125.7514,69215.0
2023-01-25 09:30:00,136.88,136.96,136.33,136.71,19514.0,125.0208,125.0938,124.5184,124.8655,19514.0
2023-01-25 10:00:00,136.78,137.61,136.64,136.94,9923.0,124.9294,125.6875,124.8015,125.0756,9923.0
2023-01-25 10:30:00,136.96,137.08,136.33,136.8,6484.0,125.0938,125.2034,124.5184,124.9477,6484.0
2023-01-25 11:00:00,136.81,137.16,136.8,136.98,12047.0,124.9568,125.2765,124.9477,125.1121,12047.0
2023-01-25 11:30:00,136.97,137.05,136.37,136.95,10838.0,125.103,125.176,124.5549,125.0847,10838.0
2023-01-25 12:00:00,137.09,137.69,137.0,137.58,10358.0,125.2126,125.7606,125.1304,125.6601,10358.0
2023-01-25 12:30:00,137.58,138.19,137.57,137.99,17300.0,125.6601,126.2173,125.651,126.0346,17300.0
2023-01-25 13:00:00,137.96,138.51,137.9,138.48,44190.0,126.0072,126.5095,125.9524,126.4821,44190.0
2023-01-25 13:30:00,138.49,138.7,138.11,138.22,15856.0,126.4913,126.6831,126.1442,126.2447,15856.0
2023-01-25 14:00:00,138.29,138.5,138.12,138.12,29440.0,126.3086,126.5004,126.1533,126.1533,29440.0
2023-01-25 14:30:00,138.2,138.9,138.2,138.68,10992.0,126.2264,126.8657,126.2264,126.6648,10992.0
2023-01-25 15:00:00,138.7,138.83,138.41,138.44,15307.0,126.6831,126.8018,126.4182,126.4456,15307.0
2023-01-25 15:30:00,138.44,138.65,138.2,138.41,56352.0,126.4456,126.6374,126.2264,126.4182,56352.0
2023-01-26 09:30:00,139.32,139.91,135.98,135.99,30687.0,127.2494,127.7882,124.1987,124.2079,30687.0
2023-01-26 10:00:00,136.15,137.87,135.96,137.39,43822.0,124.354,125.925,124.1805,125.4866,43822.0
2023-01-26 10:30:00,137.4,138.09,137.19,137.19,20693.0,125.4957,126.1259,125.3039,125.3039,20693.0
2023-01-26 11:00:00,137.15,138.01,137.14,137.84,8004.0,125.2674,126.0529,125.2582,125.8976,8004.0
2023-01-26 11:30:00,137.81,137.99,137.63,137.74,30715.0,125.8702,126.0346,125.7058,125.8062,30715.0
2023-01-26 12:00:00,137.84,137.99,137.55,137.95,27184.0,125.8976,126.0346,125.6327,125.9981,27184.0
2023-01-26 12:30:00,137.86,138.2,137.85,138.03,7814.0,125.9158,126.2264,125.9067,126.0711,7814.0
2023-01-26 13:00:00,138.03,138.04,137.87,138.02,7964.0,126.0711,126.0803,125.925,126.062,7964.0
2023-01-26 13:30:00,137.97,138.15,137.85,137.88,11603.0,126.0163,126.1807,125.9067,125.9341,11603.0
2023-01-26 14:00:00,137.9,138.14,137.75,138.12,6795.0,125.9524,126.1716,125.8154,126.1533,6795.0
2023-01-26 14:30:00,138.06,139.34,138.06,139.26,13704.0,126.0985,127.2676,126.0985,127.1946,13704.0
2023-01-26 15:00:00,139.32,139.57,139.15,139.39,24417.0,127.2494,127.4777,127.0941,127.3133,24417.0
2023-01-26 15:30:00,139.39,139.51,138.8,139.09,84595.0,127.3133,127.4229,126.7744,127.0393,84595.0
2023-01-27 09:30:00,139.07,139.72,138.91,139.56,21845.0,127.021,127.6147,126.8749,127.4686,21845.0
2023-01-27 10:00:00,139.52,140.42,139.25,139.62,12268.0,127.432,128.2541,127.1854,127.5234,12268.0
2023-01-27 10:30:00,139.58,139.73,138.5,138.8,12511.0,127.4868,127.6238,126.5004,126.7744,12511.0
2023-01-27 11:00:00,138.81,139.84,138.79,139.73,12045.0,126.7835,127.7243,126.7653,127.6238,12045.0
2023-01-27 11:30:00,139.78,140.01,139.35,139.35,7416.0,127.6695,127.8796,127.2768,127.2768,7416.0
2023-01-27 12:00:00,139.33,139.69,139.14,139.49,8000.0,127.2585,127.5873,127.0849,127.4046,8000.0
2023-01-27 12:30:00,139.45,139.7,139.35,139.59,8991.0,127.3681,127.5964,127.2768,127.496,8991.0
2023-01-27 13:00:00,139.68,139.71,138.94,138.94,13540.0,127.5782,127.6056,126.9023,126.9023,13540.0
2023-01-27 13:30:00,138.9,139.21,138.88,139.0,8224.0,126.8657,127.1489,126.8475,126.9571,8224.0
2023-01-27 14:00:00,139.08,139.13,138.81,138.93,7697.0,127.0301,127.0758,126.7835,126.8931,7697.0
2023-01-27 14:30:00,138.93,139.33,138.76,139.29,12029.0,126.8931,127.2585,126.7379,127.222,12029.0
2023-01-27 15:00:00,139.31,139.36,138.92,139.16,14291.0,127.2402,127.2859,126.884,127.1032,14291.0
2023-01-27 15:30:00,139.14,139.35,138.71,138.76,55167.0,127.0849,127.2768,126.6922,126.7379,55167.0
2023-01-30 09:30:00,138.04,139.97,138.04,139.32,15472.0,126.0803,127.843,126.0803,127.2494,15472.0
2023-01-30 10:00:00,139.28,140.0,138.69,138.94,38958.0,127.2128,127.8704,126.6739,126.9023,38958.0
2023-01-30 10:30:00,138.84,139.42,137.96,138.09,35163.0,126.8109,127.3407,126.0072,126.1259,35163.0
2023-01-30 11:00:00,138.02,138.29,137.69,137.72,15900.0,126.062,126.3086,125.7606,125.788,15900.0
2023-01-30 11:30:00,137.72,137.87,137.23,137.7,13456.0,125.788,125.925,125.3404,125.7697,13456.0
2023-01-30 12:00:00,137.69,137.87,137.38,137.87,6053.0,125.7606,125.925,125.4774,125.925,6053.0
2023-01-30 12:30:00,137.88,138.27,137.64,137.72,7837.0,125.9341,126.2903,125.7149,125.788,7837.0
2023-01-30 13:00:00,137.73,138.04,137.51,137.99,5520.0,125.7971,126.0803,125.5962,126.0346,5520.0
2023-01-30 13:30:00,138.01,138.36,137.85,138.2,8832.0,126.0529,126.3725,125.9067,126.2264,8832.0
2023-01-30 14:00:00,138.24,138.26,137.83,137.88,5095.0,126.2629,126.2812,125.8884,125.9341,5095.0
2023-01-30 14:30:00,137.76,138.43,137.72,138.11,21204.0,125.8245,126.4365,125.788,126.1442,21204.0
2023-01-30 15:00:00,138.09,138.28,137.61,137.66,16715.0,126.1259,126.2995,125.6875,125.7332,16715.0
2023-01-30 15:30:00,137.61,138.18,137.33,137.33,61401.0,125.6875,126.2081,125.4318,125.4318,61401.0
2023-01-31 09:30:00,137.25,137.32,135.62,136.41,29310.0,125.3587,125.4226,123.8699,124.5915,29310.0
2023-01-31 10:00:00,136.45,137.18,135.96,137.06,6215.0,124.628,125.2948,124.1805,125.1852,6215.0
2023-01-31 10:30:00,137.07,137.07,136.11,136.5,24686.0,125.1943,125.1943,124.3175,124.6737,24686.0
2023-01-31 11:00:00,136.93,137.51,136.93,137.31,11434.0,125.0664,125.5962,125.0664,125.4135,11434.0
2023-01-31 11:30:00,137.34,137.7,137.11,137.31,13253.0,125.4409,125.7697,125.2308,125.4135,13253.0
2023-01-31 12:00:00,137.22,137.31,136.9,137.0,15779.0,125.3313,125.4135,125.039,125.1304,15779.0
2023-01-31 12:30:00,136.99,137.23,136.83,137.11,17809.0,125.1212,125.3404,124.9751,125.2308,17809.0
2023-01-31 13:00:00,137.08,137.36,136.97,137.36,12328.0,125.2034,125.4592,125.103,125.4592,12328.0
2023-01-31 13:30:00,137.31,137.8,137.22,137.6,18449.0,125.4135,125.861,125.3313,125.6784,18449.0
2023-01-31 14:00:00,137.62,137.7,137.2,137.28,17384.0,125.6966,125.7697,125.313,125.3861,17384.0
2023-01-31 14:30:00,137.27,137.32,136.98,136.99,20799.0,125.377,125.4226,125.1121,125.1212,20799.0
2023-01-31 15:00:00,136.98,137.16,136.6,136.63,24955.0,125.1121,125.2765,124.765,124.7924,24955.0
2023-01-31 15:30:00,136.66,138.15,136.66,138.15,90264.0,124.8198,126.1807,124.8198,126.1807,90264.0
2023-02-01 09:30:00,137.55,138.05,136.27,137.34,180054.0,125.6327,126.0894,124.4636,125.4409,180054.0
2023-02-01 10:00:00,137.28,137.75,136.76,137.41,50106.0,125.3861,125.8154,124.9112,125.5048,50106.0
2023-02-01 10:30:00,137.31,137.42,135.96,136.22,25784.0,125.4135,125.514,124.1805,124.4179,25784.0
2023-02-01 11:00:00,136.17,137.35,136.08,137.1,25068.0,124.3723,125.45,124.2901,125.2217,25068.0
2023-02-01 11:30:00,137.16,137.17,136.05,136.05,13000.0,125.2765,125.2856,124.2627,124.2627,13000.0
2023-02-01 12:00:00,135.99,136.19,135.58,135.99,13085.0,124.2079,124.3905,123.8334,124.2079,13085.0
2023-02-01 12:30:00,136.06,136.35,135.95,136.25,18617.0,124.2718,124.5367,124.1713,124.4453,18617.0
2023-02-01 13:00:00,136.25,136.76,136.21,136.74,17520.0,124.4453,124.9112,124.4088,124.8929,17520.0
2023-02-01 13:30:00,136.77,137.17,136.76,137.17,22469.0,124.9203,125.2856,124.9112,125.2856,22469.0
2023-02-01 14:00:00,137.05,137.55,136.58,137.47,28052.0,125.176,125.6327,124.7467,125.5596,28052.0
2023-02-01 14:30:00,137.52,138.61,136.88,138.11,53506.0,125.6053,126.6009,125.0208,126.1442,53506.0
2023-02-01 15:00:00,138.13,139.35,138.13,139.13,36469.0,126.1625,127.2768,126.1625,127.0758,36469.0
2023-02-01 15:30:00,139.43,140.32,138.75,139.22,86908.0,127.3498,128.1627,126.7287,127.158,86908.0
2023-02-02 09:30:00,139.44,139.89,133.35,133.45,118741.0,127.359,127.77,121.7966,121.8879,118741.0
2023-02-02 10:00:00,133.47,134.01,131.02,132.86,136250.0,121.9062,122.3994,119.6685,121.349,136250.0
2023-02-02 10:30:00,132.75,132.82,131.11,132.3,57314.0,121.2486,121.3125,119.7507,120.8376,57314.0
2023-02-02 11:00:00,132.33,134.76,132.24,134.04,86780.0,120.865,123.0844,120.7828,122.4268,86780.0
2023-02-02 11:30:00,134.0,134.71,133.77,134.16,86858.0,122.3903,123.0388,122.1802,122.5364,86858.0
2023-02-02 12:00:00,134.05,134.13,132.48,133.16,32890.0,122.4359,122.509,121.002,121.6231,32890.0
2023-02-02 12:30:00,133.08,133.08,131.79,132.45,48838.0,121.55,121.55,120.3718,120.9746,48838.0
2023-02-02 13:00:00,132.46,133.06,132.28,132.78,59759.0,120.9837,121.5317,120.8193,121.276,59759.0
2023-02-02 13:30:00,132.83,132.96,131.74,132.13,49793.0,121.3216,121.4404,120.3261,120.6823,49793.0
2023-02-02 14:00:00,132.15,132.28,130.8,130.99,52131.0,120.7006,120.8193,119.4675,119.6411,52131.0
2023-02-02 14:30:00,130.93,131.22,130.28,130.28,54214.0,119.5863,119.8511,118.9926,118.9926,54214.0
2023-02-02 15:00:00,130.26,130.71,129.89,130.69,67511.0,118.9743,119.3853,118.6364,119.3671,67511.0
2023-02-02 15:30:00,130.72,131.76,130.68,131.7,144730.0,119.3945,120.3444,119.3579,120.2895,144730.0
2023-02-03 09:30:00,130.63,134.6,130.63,134.18,45564.0,119.3123,122.9383,119.3123,122.5547,45564.0
2023-02-03 10:00:00,134.06,134.46,132.9,134.17,26143.0,122.4451,122.8104,121.3856,122.5455,26143.0
2023-02-03 10:30:00,134.22,134.98,133.9,134.17,31710.0,122.5912,123.2854,122.2989,122.5455,31710.0
2023-02-03 11:00:00,134.16,134.17,133.23,133.53,25092.0,122.5364,122.5455,121.687,121.961,25092.0
2023-02-03 11:30:00,133.56,134.16,133.18,133.18,46499.0,121.9884,122.5364,121.6413,121.6413,46499.0
2023-02-03 12:00:00,133.36,134.17,133.11,134.06,24175.0,121.8057,122.5455,121.5774,122.4451,24175.0
2023-02-03 12:30:00,134.16,134.35,133.49,133.65,22249.0,122.5364,122.71,121.9245,122.0706,22249.0
2023-02-03 13:00:00,133.53,133.54,132.85,132.85,18223.0,121.961,121.9701,121.3399,121.3399,18223.0
2023-02-03 13:30:00,132.87,133.32,132.63,132.63,12126.0,121.3582,121.7692,121.139,121.139,12126.0
2023-02-03 14:00:00,132.78,133.09,132.71,133.07,12298.0,121.276,121.5591,121.212,121.5409,12298.0
2023-02-03 14:30:00,133.05,133.24,132.45,132.65,24538.0,121.5226,121.6961,120.9746,121.1572,24538.0
2023-02-03 15:00:00,132.64,133.14,132.46,132.79,36503.0,121.1481,121.6048,120.9837,121.2851,36503.0
2023-02-03 15:30:00,132.78,132.96,131.59,131.79,106222.0,121.276,121.4404,120.1891,120.3718,106222.0
2023-02-06 09:30:00,131.41,133.99,131.04,133.18,42131.0,120.0247,122.3811,119.6867,121.6413,42131.0
2023-02-06 10:00:00,133.04,133.82,132.53,133.28,51245.0,121.5135,122.2259,121.0476,121.7327,51245.0
2023-02-06 10:30:00,133.21,134.06,132.83,133.94,40209.0,121.6687,122.4451,121.3216,122.3355,40209.0
2023-02-06 11:00:00,133.92,134.25,133.62,133.94,40019.0,122.3172,122.6186,122.0432,122.3355,40019.0
2023-02-06 11:30:00,133.98,134.22,133.43,133.84,31343.0,122.372,122.5912,121.8697,122.2441,31343.0
2023-02-06 12:00:00,133.98,134.27,133.77,134.06,25710.0,122.372,122.6369,122.1802,122.4451,25710.0
2023-02-06 12:30:00,134.1,134.34,133.68,133.75,25357.0,122.4816,122.7008,122.098,122.1619,25357.0
2023-02-06 13:00:00,133.79,134.23,133.66,133.96,27181.0,122.1985,122.6004,122.0797,122.3537,27181.0
2023-02-06 13:30:00,133.96,135.09,133.9,134.15,36148.0,122.3537,123.3858,122.2989,122.5273,36148.0
2023-02-06 14:00:00,134.15,134.42,134.05,134.27,43970.0,122.5273,122.7739,122.4359,122.6369,43970.0
2023-02-06 14:30:00,134.27,134.27,133.68,134.05,38096.0,122.6369,122.6369,122.098,122.4359,38096.0
2023-02-06 15:00:00,134.08,134.21,133.66,133.76,51715.0,122.4633,122.5821,122.0797,122.1711,51715.0
2023-02-06 15:30:00,133.71,134.66,133.58,134.62,153772.0,122.1254,122.9931,122.0067,122.9566,153772.0
2023-02-07 09:30:00,134.94,140.23,134.94,139.69,77521.0,123.2488,128.0805,123.2488,127.5873,77521.0
2023-02-07 10:00:00,139.6,139.96,133.7,134.02,78294.0,127.5051,127.8339,122.1163,122.4085,78294.0
2023-02-07 10:30:00,134.02,134.02,130.53,132.34,109781.0,122.4085,122.4085,119.2209,120.8741,109781.0
2023-02-07 11:00:00,132.69,133.05,131.39,132.14,27027.0,121.1938,121.5226,120.0064,120.6914,27027.0
2023-02-07 11:30:00,132.18,133.64,132.0,133.52,20476.0,120.728,122.0615,120.5636,121.9519,20476.0
2023-02-07 12:00:00,133.63,133.63,132.48,132.63,12529.0,122.0523,122.0523,121.002,121.139,12529.0
2023-02-07 12:30:00,132.65,134.83,132.26,134.54,27890.0,121.1572,123.1484,120.801,122.8835,27890.0
2023-02-07 13:00:00,134.58,134.58,132.63,133.06,72655.0,122.92,122.92,121.139,121.5317,72655.0
2023-02-07 13:30:00,132.92,133.13,131.85,132.12,25857.0,121.4038,121.5957,120.4266,120.6732,25857.0
2023-02-07 14:00:00,132.18,135.09,132.16,134.84,25266.0,120.728,123.3858,120.7097,123.1575,25266.0
2023-02-07 14:30:00,134.71,135.21,134.65,134.94,33402.0,123.0388,123.4954,122.984,123.2488,33402.0
2023-02-07 15:00:00,134.99,135.26,133.84,135.04,52537.0,123.2945,123.5411,122.2441,123.3402,52537.0
2023-02-07 15:30:00,134.9,135.41,134.23,134.61,153879.0,123.2123,123.6781,122.6004,122.9474,153879.0
2023-02-08 09:30:00,134.6,137.18,133.87,136.05,62033.0,122.9383,125.2948,122.2715,124.2627,62033.0
2023-02-08 10:00:00,136.15,136.15,133.52,133.93,45823.0,124.354,124.354,121.9519,122.3263,45823.0
2023-02-08 10:30:00,133.88,133.88,133.07,133.58,20593.0,122.2807,122.2807,121.5409,122.0067,20593.0
2023-02-08 11:00:00,133.48,134.36,133.36,133.49,14429.0,121.9153,122.7191,121.8057,121.9245,14429.0
2023-02-08 11:30:00,133.48,134.04,133.18,134.04,14996.0,121.9153,122.4268,121.6413,122.4268,14996.0
2023-02-08 12:00:00,133.93,134.15,133.67,134.12,24312.0,122.3263,122.5273,122.0889,122.4999,24312.0
2023-02-08 12:30:00,134.19,134.49,133.93,134.35,20216.0,122.5638,122.8378,122.3263,122.71,20216.0
2023-02-08 13:00:00,134.48,135.0,134.36,134.68,15350.0,122.8287,123.3036,122.7191,123.0114,15350.0
2023-02-08 13:30:00,134.66,134.93,134.23,134.24,17953.0,122.9931,123.2397,122.6004,122.6095,17953.0
2023-02-08 14:00:00,134.14,134.38,133.93,134.03,13360.0,122.5181,122.7374,122.3263,122.4177,13360.0
2023-02-08 14:30:00,133.99,134.2,133.51,133.62,17301.0,122.3811,122.5729,121.9427,122.0432,17301.0
2023-02-08 15:00:00,133.6,134.32,133.21,134.05,28205.0,122.0249,122.6826,121.6687,122.4359,28205.0
2023-02-08 15:30:00,134.14,134.37,133.82,134.14,82888.0,122.5181,122.7282,122.2259,122.5181,82888.0
2023-02-09 09:30:00,135.5,136.43,134.64,134.64,29159.0,123.7603,124.6097,122.9748,122.9748,29159.0
2023-02-09 10:00:00,134.51,135.21,134.5,134.86,16596.0,122.8561,123.4954,122.847,123.1758,16596.0
2023-02-09 10:30:00,134.86,135.82,134.79,135.78,14155.0,123.1758,124.0526,123.1118,124.0161,14155.0
2023-02-09 11:00:00,135.83,136.08,135.48,135.61,16561.0,124.0617,124.2901,123.7421,123.8608,16561.0
2023-02-09 11:30:00,135.53,135.76,135.32,135.53,20471.0,123.7877,123.9978,123.5959,123.7877,20471.0
2023-02-09 12:00:00,135.52,135.8,135.39,135.44,17469.0,123.7786,124.0343,123.6598,123.7055,17469.0
2023-02-09 12:30:00,135.38,135.38,134.45,134.59,29713.0,123.6507,123.6507,122.8013,122.9292,29713.0
2023-02-09 13:00:00,134.54,134.61,133.78,134.14,31125.0,122.8835,122.9474,122.1893,122.5181,31125.0
2023-02-09 13:30:00,134.08,134.5,133.78,134.19,17794.0,122.4633,122.847,122.1893,122.5638,17794.0
2023-02-09 14:00:00,134.2,134.35,133.63,133.79,39014.0,122.5729,122.71,122.0523,122.1985,39014.0
2023-02-09 14:30:00,133.85,134.1,133.51,133.75,17419.0,122.2533,122.4816,121.9427,122.1619,17419.0
2023-02-09 15:00:00,133.71,133.71,133.22,133.49,21295.0,122.1254,122.1254,121.6779,121.9245,21295.0
2023-02-09 15:30:00,133.47,134.34,133.33,133.81,69556.0,121.9062,122.7008,121.7783,122.2167,69556.0
2023-02-10 09:30:00,133.53,134.17,132.37,134.12,88743.0,121.961,122.5455,120.9015,122.4999,88743.0
2023-02-10 10:00:00,134.01,135.63,133.87,135.45,58114.0,122.3994,123.8791,122.2715,123.7147,58114.0
2023-02-10 10:30:00,135.59,136.2,135.35,135.35,52169.0,123.8425,124.3997,123.6233,123.6233,52169.0
2023-02-10 11:00:00,135.41,137.44,135.34,136.72,85095.0,123.6781,125.5322,123.6142,124.8746,85095.0
2023-02-10 11:30:00,136.72,136.72,135.64,136.18,19459.0,124.8746,124.8746,123.8882,124.3814,19459.0
2023-02-10 12:00:00,136.15,136.35,135.45,135.64,27767.0,124.354,124.5367,123.7147,123.8882,27767.0
2023-02-10 12:30:00,135.63,137.21,135.57,137.06,26316.0,123.8791,125.3222,123.8243,125.1852,26316.0
2023-02-10 13:00:00,137.09,137.59,136.87,137.39,22064.0,125.2126,125.6692,125.0116,125.4866,22064.0
2023-02-10 13:30:00,137.37,137.64,137.1,137.16,19775.0,125.4683,125.7149,125.2217,125.2765,19775.0
2023-02-10 14:00:00,137.24,137.43,137.06,137.19,17938.0,125.3496,125.5231,125.1852,125.3039,17938.0
2023-02-10 14:30:00,137.19,137.96,137.14,137.6,29037.0,125.3039,126.0072,125.2582,125.6784,29037.0
2023-02-10 15:00:00,137.69,137.78,137.14,137.38,27484.0,125.7606,125.8428,125.2582,125.4774,27484.0
2023-02-10 15:30:00,137.38,138.46,137.35,138.18,137121.0,125.4774,126.4639,125.45,126.2081,137121.0
2023-02-13 09:30:00,138.38,139.02,137.09,137.39,29674.0,126.3908,126.9753,125.2126,125.4866,29674.0
2023-02-13 10:00:00,137.4,137.69,136.61,137.28,37026.0,125.4957,125.7606,124.7741,125.3861,37026.0
2023-02-13 10:30:00,137.28,138.17,137.14,137.39,25065.0,125.3861,126.199,125.2582,125.4866,25065.0
2023-02-13 11:00:00,137.54,137.88,137.39,137.72,15693.0,125.6236,125.9341,125.4866,125.788,15693.0
2023-02-13 11:30:00,137.68,138.06,137.23,137.72,15165.0,125.7514,126.0985,125.3404,125.788,15165.0
2023-02-13 12:00:00,137.73,137.8,137.3,137.48,11127.0,125.7971,125.861,125.4044,125.5688,11127.0
2023-02-13 12:30:00,137.43,137.65,137.03,137.03,17013.0,125.5231,125.724,125.1578,125.1578,17013.0
2023-02-13 13:00:00,137.12,137.65,137.1,137.19,32937.0,125.24,125.724,125.2217,125.3039,32937.0
2023-02-13 13:30:00,137.23,137.5,137.11,137.46,10589.0,125.3404,125.587,125.2308,125.5505,10589.0
2023-02-13 14:00:00,137.44,137.61,137.24,137.4,12866.0,125.5322,125.6875,125.3496,125.4957,12866.0
2023-02-13 14:30:00,137.5,137.99,137.25,137.81,20860.0,125.587,126.0346,125.3587,125.8702,20860.0
2023-02-13 15:00:00,137.79,138.15,137.54,137.69,17467.0,125.8519,126.1807,125.6236,125.7606,17467.0
2023-02-13 15:30:00,137.69,138.18,137.59,138.18,65063.0,125.7606,126.2081,125.6692,126.2081,65063.0
2023-02-14 09:30:00,137.74,137.76,136.6,137.07,50251.0,126.0303,126.0486,124.9872,125.4173,50251.0
2023-02-14 10:00:00,137.15,137.15,135.9,135.93,17454.0,125.4905,125.4905,124.3467,124.3742,17454.0
2023-02-14 10:30:00,135.73,135.97,134.13,134.58,26324.0,124.1912,124.4108,122.7272,123.1389,26324.0
2023-02-14 11:00:00,134.58,135.03,134.29,134.29,14461.0,123.1389,123.5507,122.8736,122.8736,14461.0
2023-02-14 11:30:00,134.28,134.28,133.41,133.75,16594.0,122.8644,122.8644,122.0684,122.3795,16594.0
2023-02-14 12:00:00,133.74,134.38,133.73,134.33,19353.0,122.3704,122.9559,122.3612,122.9102,19353.0
2023-02-14 12:30:00,134.33,135.04,134.24,134.95,21079.0,122.9102,123.5598,122.8278,123.4775,21079.0
2023-02-14 13:00:00,134.96,135.7,134.89,135.24,22261.0,123.4866,124.1637,123.4226,123.7428,22261.0
2023-02-14 13:30:00,135.27,135.63,135.22,135.22,9766.0,123.7703,124.0997,123.7245,123.7245,9766.0
2023-02-14 14:00:00,135.17,135.46,134.9,135.06,14641.0,123.6788,123.9441,123.4317,123.5781,14641.0
2023-02-14 14:30:00,135.06,135.66,135.02,135.64,18144.0,123.5781,124.1271,123.5415,124.1088,18144.0
2023-02-14 15:00:00,135.61,135.72,135.09,135.09,31327.0,124.0814,124.182,123.6056,123.6056,31327.0
2023-02-14 15:30:00,135.0,135.34,134.6,134.7,92336.0,123.5232,123.8343,123.1572,123.2487,92336.0
2023-02-15 09:30:00,134.1,134.19,133.07,133.37,33708.0,122.6997,122.7821,121.7573,122.0318,33708.0
2023-02-15 10:00:00,133.6,134.41,133.6,134.37,13914.0,122.2423,122.9834,122.2423,122.9468,13914.0
2023-02-15 10:30:00,134.33,135.04,134.33,135.04,12756.0,122.9102,123.5598,122.9102,123.5598,12756.0
2023-02-15 11:00:00,135.08,135.82,135.03,135.34,23982.0,123.5964,124.2735,123.5507,123.8343,23982.0
2023-02-15 11:30:00,135.31,136.32,135.29,136.0,21191.0,123.8069,124.731,123.7886,124.4382,21191.0
2023-02-15 12:00:00,136.09,136.1,135.47,135.47,5041.0,124.5206,124.5297,123.9533,123.9533,5041.0
2023-02-15 12:30:00,135.5,136.04,135.36,135.94,10540.0,123.9807,124.4748,123.8526,124.3833,10540.0
2023-02-15 13:00:00,135.97,136.38,135.93,136.36,9977.0,124.4108,124.7859,124.3742,124.7676,9977.0
2023-02-15 13:30:00,136.37,136.58,136.06,136.54,14405.0,124.7768,124.9689,124.4931,124.9323,14405.0
2023-02-15 14:00:00,136.54,136.61,136.28,136.43,15828.0,124.9323,124.9964,124.6944,124.8317,15828.0
2023-02-15 14:30:00,136.5,136.97,136.3,136.33,22215.0,124.8957,125.3258,124.7127,124.7402,22215.0
2023-02-15 15:00:00,136.33,137.12,136.24,136.36,53798.0,124.7402,125.463,124.6578,124.7676,53798.0
2023-02-15 15:30:00,136.36,136.48,136.1,136.19,158120.0,124.7676,124.8774,124.5297,124.6121,158120.0
2023-02-16 09:30:00,134.95,135.48,134.6,135.41,52539.0,123.4775,123.9624,123.1572,123.8984,52539.0
2023-02-16 10:00:00,135.26,136.01,135.14,135.78,46983.0,123.7611,124.4474,123.6513,124.2369,46983.0
2023-02-16 10:30:00,135.91,136.78,135.88,136.4,12163.0,124.3559,125.1519,124.3284,124.8042,12163.0
2023-02-16 11:00:00,136.32,136.32,135.49,135.58,33417.0,124.731,124.731,123.9716,124.0539,33417.0
2023-02-16 11:30:00,135.59,135.85,135.41,135.6,8874.0,124.0631,124.301,123.8984,124.0722,8874.0
2023-02-16 12:00:00,135.6,136.27,135.56,136.25,9971.0,124.0722,124.6853,124.0356,124.667,9971.0
2023-02-16 12:30:00,136.31,136.58,135.98,136.08,23568.0,124.7219,124.9689,124.4199,124.5114,23568.0
2023-02-16 13:00:00,136.08,136.18,135.8,135.88,9446.0,124.5114,124.6029,124.2552,124.3284,9446.0
2023-02-16 13:30:00,135.88,136.08,135.72,135.85,14471.0,124.3284,124.5114,124.182,124.301,14471.0
2023-02-16 14:00:00,135.89,136.1,135.32,135.75,36179.0,124.3376,124.5297,123.816,124.2095,36179.0
2023-02-16 14:30:00,135.75,136.33,135.67,136.14,28731.0,124.2095,124.7402,124.1363,124.5663,28731.0
2023-02-16 15:00:00,136.18,136.19,135.66,135.69,34156.0,124.6029,124.6121,124.1271,124.1546,34156.0
2023-02-16 15:30:00,135.68,135.86,135.05,135.28,80897.0,124.1454,124.3101,123.569,123.7794,80897.0
2023-02-17 09:30:00,136.22,137.7,136.06,137.16,93726.0,124.6395,125.9937,124.4931,125.4996,93726.0
2023-02-17 10:00:00,137.26,140.17,137.19,139.95,60227.0,125.5911,128.2537,125.5271,128.0524,60227.0
2023-02-17 10:30:00,139.96,140.86,138.34,138.5,40771.0,128.0616,128.8851,126.5793,126.7257,40771.0
2023-02-17 11:00:00,138.59,138.77,137.55,137.84,23883.0,126.808,126.9727,125.8565,126.1218,23883.0
2023-02-17 11:30:00,137.84,138.07,137.26,137.64,18946.0,126.1218,126.3322,125.5911,125.9388,18946.0
2023-02-17 12:00:00,137.7,138.34,137.67,138.19,18774.0,125.9937,126.5793,125.9662,126.442,18774.0
2023-02-17 12:30:00,138.12,138.35,137.77,138.06,22392.0,126.378,126.5884,126.0577,126.3231,22392.0
2023-02-17 13:00:00,138.11,138.54,138.08,138.47,32498.0,126.3688,126.7623,126.3414,126.6982,32498.0
2023-02-17 13:30:00,138.53,139.04,138.27,139.03,28846.0,126.7531,127.2198,126.5152,127.2106,28846.0
2023-02-17 14:00:00,139.05,139.14,138.34,138.84,32737.0,127.2289,127.3113,126.5793,127.0368,32737.0
2023-02-17 14:30:00,138.88,138.94,138.28,138.54,30052.0,127.0734,127.1283,126.5244,126.7623,30052.0
2023-02-17 15:00:00,138.57,138.63,137.89,138.42,56351.0,126.7897,126.8446,126.1675,126.6525,56351.0
2023-02-17 15:30:00,138.46,138.9,137.99,138.28,155428.0,126.6891,127.0917,126.259,126.5244,155428.0
2023-02-21 09:30:00,137.59,140.24,137.2,138.89,62713.0,125.8931,128.3178,125.5362,127.0825,62713.0
2023-02-21 10:00:00,138.85,139.3,137.92,138.18,41877.0,127.0459,127.4577,126.195,126.4329,41877.0
2023-02-21 10:30:00,138.17,139.21,138.15,138.97,37725.0,126.4237,127.3753,126.4054,127.1557,37725.0
2023-02-21 11:00:00,139.08,139.25,138.59,138.65,31326.0,127.2564,127.4119,126.808,126.8629,31326.0
2023-02-21 11:30:00,138.75,139.13,138.61,139.02,50720.0,126.9544,127.3021,126.8263,127.2015,50720.0
2023-02-21 12:00:00,138.95,139.07,137.98,138.17,28393.0,127.1374,127.2472,126.2499,126.4237,28393.0
2023-02-21 12:30:00,138.2,139.16,138.2,139.12,31265.0,126.4512,127.3296,126.4512,127.293,31265.0
2023-02-21 13:00:00,139.13,139.24,138.59,139.15,31431.0,127.3021,127.4028,126.808,127.3204,31431.0
2023-02-21 13:30:00,139.19,139.33,138.78,139.11,29998.0,127.357,127.4851,126.9819,127.2838,29998.0
2023-02-21 14:00:00,139.14,139.24,138.52,138.74,30700.0,127.3113,127.4028,126.744,126.9453,30700.0
2023-02-21 14:30:00,138.74,139.5,138.58,139.34,37805.0,126.9453,127.6407,126.7989,127.4943,37805.0
2023-02-21 15:00:00,139.35,139.58,139.21,139.58,40876.0,127.5034,127.7139,127.3753,127.7139,40876.0
2023-02-21 15:30:00,139.6,139.75,138.75,138.79,108180.0,127.7322,127.8694,126.9544,126.991,108180.0
2023-02-22 09:30:00,139.1,139.42,138.48,139.19,26060.0,127.2747,127.5675,126.7074,127.357,26060.0
2023-02-22 10:00:00,139.15,140.45,139.14,140.19,26039.0,127.3204,128.5099,127.3113,128.272,26039.0
2023-02-22 10:30:00,140.03,141.0,139.13,140.99,39208.0,128.1256,129.0132,127.3021,129.004,39208.0
2023-02-22 11:00:00,140.83,141.17,140.45,141.13,48050.0,128.8576,129.1687,128.5099,129.1321,48050.0
2023-02-22 11:30:00,141.09,141.69,140.55,140.69,56907.0,129.0955,129.6445,128.6014,128.7295,56907.0
2023-02-22 12:00:00,140.68,140.7,139.73,139.99,15191.0,128.7204,128.7387,127.8511,128.089,15191.0
2023-02-22 12:30:00,140.0,140.0,139.25,139.27,20523.0,128.0982,128.0982,127.4119,127.4302,20523.0
2023-02-22 13:00:00,139.33,140.05,139.12,139.48,27546.0,127.4851,128.1439,127.293,127.6224,27546.0
2023-02-22 13:30:00,139.48,139.83,139.4,139.79,13275.0,127.6224,127.9426,127.5492,127.906,13275.0
2023-02-22 14:00:00,139.65,140.02,138.71,138.91,18321.0,127.7779,128.1165,126.9178,127.1008,18321.0
2023-02-22 14:30:00,138.87,138.94,137.8,138.0,23605.0,127.0642,127.1283,126.0852,126.2682,23605.0
2023-02-22 15:00:00,138.1,138.33,137.93,137.98,23390.0,126.3597,126.5701,126.2041,126.2499,23390.0
2023-02-22 15:30:00,138.0,138.7,137.87,138.46,92929.0,126.2682,126.9087,126.1492,126.6891,92929.0
2023-02-23 09:30:00,139.95,141.97,139.76,141.71,30327.0,128.0524,129.9007,127.8786,129.6628,30327.0
2023-02-23 10:00:00,142.0,142.03,141.18,141.71,28248.0,129.9281,129.9556,129.1779,129.6628,28248.0
2023-02-23 10:30:00,141.68,141.94,140.28,140.72,25421.0,129.6353,129.8732,128.3544,128.757,25421.0
2023-02-23 11:00:00,140.86,141.24,140.2,141.21,71146.0,128.8851,129.2328,128.2812,129.2053,71146.0
2023-02-23 11:30:00,141.22,141.24,140.32,140.54,66089.0,129.2145,129.2328,128.391,128.5923,66089.0
2023-02-23 12:00:00,140.48,140.68,139.59,139.69,20630.0,128.5374,128.7204,127.723,127.8145,20630.0
2023-02-23 12:30:00,139.69,140.97,139.46,140.55,108677.0,127.8145,128.9857,127.6041,128.6014,108677.0
2023-02-23 13:00:00,140.53,140.73,140.21,140.67,37262.0,128.5831,128.7661,128.2903,128.7112,37262.0
2023-02-23 13:30:00,140.62,141.22,140.21,140.88,40794.0,128.6655,129.2145,128.2903,128.9034,40794.0
2023-02-23 14:00:00,140.89,141.32,140.79,141.32,24810.0,128.9125,129.306,128.821,129.306,24810.0
2023-02-23 14:30:00,141.34,141.88,141.34,141.46,40164.0,129.3243,129.8183,129.3243,129.4341,40164.0
2023-02-23 15:00:00,141.47,142.06,141.44,141.93,22637.0,129.4432,129.983,129.4158,129.8641,22637.0
2023-02-23 15:30:00,141.95,141.95,141.58,141.81,86657.0,129.8824,129.8824,129.5438,129.7543,86657.0
2023-02-24 09:30:00,139.22,140.75,138.38,138.92,34668.0,127.3845,128.7844,126.6159,127.11,34668.0
2023-02-24 10:00:00,138.83,139.71,138.8,139.02,13665.0,127.0276,127.8328,127.0002,127.2015,13665.0
2023-02-24 10:30:00,138.97,139.13,138.23,138.71,18569.0,127.1557,127.3021,126.4786,126.9178,18569.0
2023-02-24 11:00:00,138.69,139.51,138.47,139.49,25896.0,126.8995,127.6498,126.6982,127.6315,25896.0
2023-02-24 11:30:00,139.52,140.52,139.43,140.25,27002.0,127.659,128.574,127.5766,128.3269,27002.0
2023-02-24 12:00:00,140.3,140.36,139.37,139.63,12244.0,128.3727,128.4276,127.5217,127.7596,12244.0
2023-02-24 12:30:00,139.63,139.71,139.24,139.24,9909.0,127.7596,127.8328,127.4028,127.4028,9909.0
2023-02-24 13:00:00,139.2,139.52,138.89,139.47,12109.0,127.3662,127.659,127.0825,127.6132,12109.0
2023-02-24 13:30:00,139.4,139.63,139.11,139.53,14938.0,127.5492,127.7596,127.2838,127.6681,14938.0
2023-02-24 14:00:00,139.56,139.66,139.18,139.18,19768.0,127.6956,127.7871,127.3479,127.3479,19768.0
2023-02-24 14:30:00,139.25,139.44,138.92,139.22,25664.0,127.4119,127.5858,127.11,127.3845,25664.0
2023-02-24 15:00:00,139.25,139.63,138.9,139.36,31773.0,127.4119,127.7596,127.0917,127.5126,31773.0
2023-02-24 15:30:00,139.36,139.63,138.61,139.63,100437.0,127.5126,127.7596,126.8263,127.7596,100437.0
2023-02-27 09:30:00,140.81,143.13,140.5,143.12,38824.0,128.8393,130.9621,128.5557,130.9529,38824.0
2023-02-27 10:00:00,143.15,143.3,142.46,142.53,27679.0,130.9804,131.1176,130.349,130.4131,27679.0
2023-02-27 10:30:00,142.46,142.6,141.5,142.21,25307.0,130.349,130.4771,129.4706,130.1203,25307.0
2023-02-27 11:00:00,142.24,142.44,141.39,141.39,23143.0,130.1477,130.3307,129.37,129.37,23143.0
2023-02-27 11:30:00,141.46,141.85,141.23,141.8,16571.0,129.4341,129.7909,129.2236,129.7451,16571.0
2023-02-27 12:00:00,141.8,142.08,141.49,142.01,15768.0,129.7451,130.0013,129.4615,129.9373,15768.0
2023-02-27 12:30:00,142.03,142.2,141.77,142.07,11802.0,129.9556,130.1111,129.7177,129.9922,11802.0
2023-02-27 13:00:00,142.1,142.24,141.88,141.99,21946.0,130.0196,130.1477,129.8183,129.919,21946.0
2023-02-27 13:30:00,142.01,142.33,142.0,142.03,12932.0,129.9373,130.2301,129.9281,129.9556,12932.0
2023-02-27 14:00:00,142.01,142.06,141.6,141.92,14258.0,129.9373,129.983,129.5621,129.8549,14258.0
2023-02-27 14:30:00,141.87,141.95,141.46,141.59,16197.0,129.8092,129.8824,129.4341,129.553,16197.0
2023-02-27 15:00:00,141.55,141.64,141.01,141.42,25916.0,129.5164,129.5987,129.0223,129.3975,25916.0
2023-02-27 15:30:00,141.45,141.5,140.97,141.16,87554.0,129.4249,129.4706,128.9857,129.1596,87554.0
2023-02-28 09:30:00,141.41,142.52,140.99,141.97,36788.0,129.3883,130.4039,129.004,129.9007,36788.0
2023-02-28 10:00:00,141.92,143.11,141.82,142.93,77133.0,129.8549,130.9438,129.7634,130.7791,77133.0
2023-02-28 10:30:00,142.98,143.29,142.47,142.76,17370.0,130.8248,131.1085,130.3582,130.6235,17370.0
2023-02-28 11:00:00,142.68,143.13,142.44,142.81,21860.0,130.5503,130.9621,130.3307,130.6693,21860.0
2023-02-28 11:30:00,142.82,142.94,141.94,142.0,19163.0,130.6784,130.7882,129.8732,129.9281,19163.0
2023-02-28 12:00:00,141.89,142.34,141.75,141.75,13513.0,129.8275,130.2392,129.6994,129.6994,13513.0
2023-02-28 12:30:00,141.8,141.88,141.58,141.81,9712.0,129.7451,129.8183,129.5438,129.7543,9712.0
2023-02-28 13:00:00,141.85,142.1,141.53,141.54,9021.0,129.7909,130.0196,129.4981,129.5072,9021.0
2023-02-28 13:30:00,141.55,141.55,140.76,140.82,37907.0,129.5164,129.5164,128.7936,128.8485,37907.0
2023-02-28 14:00:00,140.82,140.89,140.33,140.58,24730.0,128.8485,128.9125,128.4001,128.6289,24730.0
2023-02-28 14:30:00,140.62,141.26,140.57,140.85,21245.0,128.6655,129.2511,128.6197,128.8759,21245.0
2023-02-28 15:00:00,140.81,140.86,140.39,140.69,34628.0,128.8393,128.8851,128.455,128.7295,34628.0
2023-02-28 15:30:00,140.7,141.0,140.26,140.79,144550.0,128.7387,129.0132,128.3361,128.821,144550.0
2023-03-01 09:30:00,141.05,142.76,140.55,142.27,36080.0,129.0589,130.6235,128.6014,130.1752,36080.0
2023-03-01 10:00:00,142.15,142.55,141.44,142.4,16380.0,130.0654,130.4314,129.4158,130.2941,16380.0
2023-03-01 10:30:00,142.32,142.69,141.79,142.32,21533.0,130.2209,130.5595,129.736,130.2209,21533.0
2023-03-01 11:00:00,142.27,142.39,141.65,142.18,23143.0,130.1752,130.285,129.6079,130.0928,23143.0
2023-03-01 11:30:00,142.27,142.7,142.17,142.32,15703.0,130.1752,130.5686,130.0837,130.2209,15703.0
2023-03-01 12:00:00,142.3,142.61,142.17,142.37,14418.0,130.2026,130.4863,130.0837,130.2667,14418.0
2023-03-01 12:30:00,142.39,142.79,142.28,142.64,14730.0,130.285,130.651,130.1843,130.5137,14730.0
2023-03-01 13:00:00,142.65,142.97,142.61,142.8,25933.0,130.5229,130.8157,130.4863,130.6601,25933.0
2023-03-01 13:30:00,142.73,142.73,142.28,142.43,25842.0,130.5961,130.5961,130.1843,130.3216,25842.0
2023-03-01 14:00:00,142.44,142.54,142.2,142.21,32771.0,130.3307,130.4222,130.1111,130.1203,32771.0
2023-03-01 14:30:00,142.17,142.39,142.0,142.32,17614.0,130.0837,130.285,129.9281,130.2209,17614.0
2023-03-01 15:00:00,142.39,142.62,142.29,142.29,24923.0,130.285,130.4954,130.1935,130.1935,24923.0
2023-03-01 15:30:00,142.3,142.63,142.17,142.22,92260.0,130.2026,130.5046,130.0837,130.1294,92260.0
2023-03-02 09:30:00,141.63,142.23,140.82,141.99,22494.0,129.5896,130.1386,128.8485,129.919,22494.0
2023-03-02 10:00:00,141.99,142.55,141.27,142.46,17808.0,129.919,130.4314,129.2602,130.349,17808.0
2023-03-02 10:30:00,142.56,143.1,142.56,142.99,29023.0,130.4405,130.9346,130.4405,130.834,29023.0
2023-03-02 11:00:00,142.99,143.18,142.48,142.49,10989.0,130.834,131.0078,130.3673,130.3765,10989.0
2023-03-02 11:30:00,142.62,142.95,142.43,142.86,7964.0,130.4954,130.7974,130.3216,130.715,7964.0
2023-03-02 12:00:00,142.84,142.89,142.24,142.47,5094.0,130.6967,130.7425,130.1477,130.3582,5094.0
2023-03-02 12:30:00,142.49,142.84,142.37,142.78,6527.0,130.3765,130.6967,130.2667,130.6418,6527.0
2023-03-02 13:00:00,142.78,142.86,142.54,142.57,4550.0,130.6418,130.715,130.4222,130.4497,4550.0
2023-03-02 13:30:00,142.64,143.1,142.63,143.09,10953.0,130.5137,130.9346,130.5046,130.9255,10953.0
2023-03-02 14:00:00,143.09,143.53,142.84,142.97,12570.0,130.9255,131.3281,130.6967,130.8157,12570.0
2023-03-02 14:30:00,143.02,143.03,142.46,142.47,13924.0,130.8614,130.8706,130.349,130.3582,13924.0
2023-03-02 15:00:00,142.5,142.64,142.16,142.34,34433.0,130.3856,130.5137,130.0745,130.2392,34433.0
2023-03-02 15:30:00,142.37,142.79,142.12,142.74,114815.0,130.2667,130.651,130.0379,130.6052,114815.0
2023-03-03 09:30:00,143.12,143.45,141.95,142.44,44834.0,130.9529,131.2549,129.8824,130.3307,44834.0
2023-03-03 10:00:00,142.52,142.52,141.6,141.92,27861.0,130.4039,130.4039,129.5621,129.8549,27861.0
2023-03-03 10:30:00,141.94,142.31,141.83,142.04,21142.0,129.8732,130.2118,129.7726,129.9647,21142.0
2023-03-03 11:00:00,142.03,142.43,141.97,142.32,10799.0,129.9556,130.3216,129.9007,130.2209,10799.0
2023-03-03 11:30:00,142.33,142.85,142.23,142.74,9391.0,130.2301,130.7059,130.1386,130.6052,9391.0
2023-03-03 12:00:00,142.78,142.79,142.58,142.77,6259.0,130.6418,130.651,130.4588,130.6327,6259.0
2023-03-03 12:30:00,142.78,142.99,142.59,142.93,11220.0,130.6418,130.834,130.468,130.7791,11220.0
2023-03-03 13:00:00,142.93,143.06,142.86,142.91,7930.0,130.7791,130.898,130.715,130.7608,7930.0
2023-03-03 13:30:00,142.83,143.4,142.81,143.4,9575.0,130.6876,131.2091,130.6693,131.2091,9575.0
2023-03-03 14:00:00,143.38,143.98,143.22,143.93,20435.0,131.1908,131.7398,131.0444,131.6941,20435.0
2023-03-03 14:30:00,143.9,143.94,143.57,143.85,18659.0,131.6666,131.7032,131.3647,131.6209,18659.0
2023-03-03 15:00:00,143.91,144.64,143.85,144.1,29970.0,131.6758,132.3437,131.6209,131.8496,29970.0
2023-03-03 15:30:00,144.11,144.48,144.02,144.14,73776.0,131.8588,132.1973,131.7764,131.8862,73776.0
2023-03-06 09:30:00,144.54,145.53,143.99,144.22,57623.0,132.2522,133.158,131.749,131.9594,57623.0
2023-03-06 10:00:00,144.41,145.32,144.16,145.11,29047.0,132.1333,132.9659,131.9045,132.7738,29047.0
2023-03-06 10:30:00,145.02,145.11,144.07,144.37,30668.0,132.6914,132.7738,131.8222,132.0967,30668.0
2023-03-06 11:00:00,144.46,144.46,143.8,144.12,12870.0,132.179,132.179,131.5751,131.8679,12870.0
2023-03-06 11:30:00,144.13,144.4,143.86,143.95,12043.0,131.8771,132.1241,131.63,131.7124,12043.0
2023-03-06 12:00:00,144.0,144.2,143.78,143.83,10413.0,131.7581,131.9411,131.5568,131.6026,10413.0
2023-03-06 12:30:00,143.87,143.99,143.51,143.71,9645.0,131.6392,131.749,131.3098,131.4928,9645.0
2023-03-06 13:00:00,143.66,143.74,143.1,143.3,10910.0,131.447,131.5202,130.9346,131.1176,10910.0
2023-03-06 13:30:00,143.13,143.27,142.9,143.03,9183.0,130.9621,131.0902,130.7516,130.8706,9183.0
2023-03-06 14:00:00,142.96,143.09,142.62,142.8,8983.0,130.8065,130.9255,130.4954,130.6601,8983.0
2023-03-06 14:30:00,142.81,142.97,142.29,142.42,30067.0,130.6693,130.8157,130.1935,130.3124,30067.0
2023-03-06 15:00:00,142.5,143.14,142.5,142.62,29309.0,130.3856,130.9712,130.3856,130.4954,29309.0
2023-03-06 15:30:00,142.59,142.79,142.4,142.42,88629.0,130.468,130.651,130.2941,130.3124,88629.0
2023-03-07 09:30:00,142.33,142.98,142.29,142.81,20164.0,130.2301,130.8248,130.1935,130.6693,20164.0
2023-03-07 10:00:00,142.69,142.69,141.15,141.69,19251.0,130.5595,130.5595,129.1504,129.6445,19251.0
2023-03-07 10:30:00,141.7,142.02,140.66,140.66,26873.0,129.6536,129.9464,128.7021,128.7021,26873.0
2023-03-07 11:00:00,140.69,141.37,140.69,141.08,9475.0,128.7295,129.3517,128.7295,129.0864,9475.0
2023-03-07 11:30:00,141.0,141.1,140.37,140.49,15318.0,129.0132,129.1047,128.4367,128.5465,15318.0
2023-03-07 12:00:00,140.55,141.14,140.23,140.78,13002.0,128.6014,129.1413,128.3086,128.8119,13002.0
2023-03-07 12:30:00,140.7,140.76,139.87,139.91,16509.0,128.7387,128.7936,127.9792,128.0158,16509.0
2023-03-07 13:00:00,139.95,140.01,139.42,140.0,13142.0,128.0524,128.1073,127.5675,128.0982,13142.0
2023-03-07 13:30:00,139.98,140.23,139.62,140.18,11654.0,128.0799,128.3086,127.7505,128.2629,11654.0
2023-03-07 14:00:00,140.08,140.6,140.02,140.02,13758.0,128.1714,128.6472,128.1165,128.1165,13758.0
2023-03-07 14:30:00,140.11,140.17,139.69,139.83,16616.0,128.1988,128.2537,127.8145,127.9426,16616.0
2023-03-07 15:00:00,139.86,140.55,139.83,140.4,20439.0,127.9701,128.6014,127.9426,128.4642,20439.0
2023-03-07 15:30:00,140.49,140.72,139.87,140.23,73066.0,128.5465,128.757,127.9792,128.3086,73066.0
2023-03-08 09:30:00,140.23,141.34,139.51,141.14,32153.0,128.3086,129.3243,127.6498,129.1413,32153.0
2023-03-08 10:00:00,141.03,141.2,140.22,140.71,28398.0,129.0406,129.1962,128.2995,128.7478,28398.0
2023-03-08 10:30:00,140.7,141.19,140.11,140.11,10738.0,128.7387,129.187,128.1988,128.1988,10738.0
2023-03-08 11:00:00,140.37,140.51,139.94,140.37,17007.0,128.4367,128.5648,128.0433,128.4367,17007.0
2023-03-08 11:30:00,140.35,140.47,139.89,140.47,9007.0,128.4184,128.5282,127.9975,128.5282,9007.0
2023-03-08 12:00:00,140.47,140.58,139.89,140.03,8287.0,128.5282,128.6289,127.9975,128.1256,8287.0
2023-03-08 12:30:00,140.16,140.16,139.62,139.69,4804.0,128.2446,128.2446,127.7505,127.8145,4804.0
2023-03-08 13:00:00,139.68,139.84,139.15,139.21,7518.0,127.8054,127.9518,127.3204,127.3753,7518.0
2023-03-08 13:30:00,139.22,139.27,138.85,138.85,7771.0,127.3845,127.4302,127.0459,127.0459,7771.0
2023-03-08 14:00:00,138.86,139.25,138.86,139.01,9181.0,127.0551,127.4119,127.0551,127.1923,9181.0
2023-03-08 14:30:00,139.08,139.16,138.76,138.81,20661.0,127.2564,127.3296,126.9636,127.0093,20661.0
2023-03-08 15:00:00,138.82,139.31,138.82,139.25,10195.0,127.0185,127.4668,127.0185,127.4119,10195.0
2023-03-08 15:30:00,139.22,139.95,139.22,139.77,57546.0,127.3845,128.0524,127.3845,127.8877,57546.0
2023-03-09 09:30:00,140.03,140.98,139.66,140.25,11914.0,128.1256,128.9949,127.7871,128.3269,11914.0
2023-03-09 10:00:00,140.27,140.43,139.89,140.18,10324.0,128.3452,128.4916,127.9975,128.2629,10324.0
2023-03-09 10:30:00,140.24,140.6,140.01,140.01,16747.0,128.3178,128.6472,128.1073,128.1073,16747.0
2023-03-09 11:00:00,139.99,140.12,139.52,139.71,5103.0,128.089,128.208,127.659,127.8328,5103.0
2023-03-09 11:30:00,139.68,140.07,139.56,139.95,4686.0,127.8054,128.1622,127.6956,128.0524,4686.0
2023-03-09 12:00:00,139.96,140.0,139.46,139.89,5470.0,128.0616,128.0982,127.6041,127.9975,5470.0
2023-03-09 12:30:00,139.94,139.94,139.25,139.44,5974.0,128.0433,128.0433,127.4119,127.5858,5974.0
2023-03-09 13:00:00,139.45,139.94,139.35,139.4,10737.0,127.5949,128.0433,127.5034,127.5492,10737.0
2023-03-09 13:30:00,139.34,139.51,138.86,139.06,8809.0,127.4943,127.6498,127.0551,127.2381,8809.0
2023-03-09 14:00:00,139.02,139.13,138.65,138.91,8756.0,127.2015,127.3021,126.8629,127.1008,8756.0
2023-03-09 14:30:00,138.87,138.92,138.19,138.31,17202.0,127.0642,127.11,126.442,126.5518,17202.0
2023-03-09 15:00:00,138.33,138.35,137.1,137.48,16972.0,126.5701,126.5884,125.4447,125.7924,16972.0
2023-03-09 15:30:00,137.39,137.9,137.12,137.3,65336.0,125.7101,126.1767,125.463,125.6277,65336.0
2023-03-10 09:30:00,136.42,136.42,131.82,133.19,65694.0,124.8225,124.8225,120.6136,121.8671,65694.0
2023-03-10 10:00:00,133.25,133.6,132.24,132.52,29680.0,121.922,122.2423,120.9979,121.2541,29680.0
2023-03-10 10:30:00,132.68,133.57,132.0,133.38,29352.0,121.4005,122.2148,120.7783,122.041,29352.0
2023-03-10 11:00:00,133.4,134.13,133.23,134.12,23154.0,122.0593,122.7272,121.9037,122.718,23154.0
2023-03-10 11:30:00,134.03,134.2,132.68,132.78,21895.0,122.6357,122.7912,121.4005,121.492,21895.0
2023-03-10 12:00:00,132.83,132.87,132.07,132.39,27992.0,121.5377,121.5743,120.8423,121.1351,27992.0
2023-03-10 12:30:00,132.38,132.74,131.5,131.5,17671.0,121.126,121.4554,120.3208,120.3208,17671.0
2023-03-10 13:00:00,131.62,131.81,129.53,129.7,22805.0,120.4306,120.6044,118.5183,118.6738,22805.0
2023-03-10 13:30:00,129.71,129.71,128.6,129.03,20276.0,118.683,118.683,117.6673,118.0608,20276.0
2023-03-10 14:00:00,129.36,130.58,129.36,129.82,32226.0,118.3627,119.479,118.3627,118.7836,32226.0
2023-03-10 14:30:00,129.93,130.85,129.93,130.46,19418.0,118.8843,119.726,118.8843,119.3692,19418.0
2023-03-10 15:00:00,130.48,130.64,129.88,130.43,29289.0,119.3875,119.5339,118.8385,119.3417,29289.0
2023-03-10 15:30:00,130.35,130.43,129.58,129.82,81094.0,119.2685,119.3417,118.564,118.7836,81094.0
2023-03-13 09:30:00,126.19,127.72,125.33,126.74,76574.0,115.4622,116.8621,114.6753,115.9654,76574.0
2023-03-13 10:00:00,126.52,128.0,125.74,126.0,25191.0,115.7641,117.1183,115.0505,115.2884,25191.0
2023-03-13 10:30:00,126.17,129.11,125.98,128.99,22132.0,115.4439,118.134,115.2701,118.0242,22132.0
2023-03-13 11:00:00,128.97,129.71,128.17,129.45,31295.0,118.0059,118.683,117.2739,118.4451,31295.0
2023-03-13 11:30:00,129.37,129.45,127.62,128.44,16496.0,118.3719,118.4451,116.7706,117.5209,16496.0
2023-03-13 12:00:00,128.44,128.82,127.57,127.62,19046.0,117.5209,117.8686,116.7249,116.7706,19046.0
2023-03-13 12:30:00,127.63,127.89,126.58,126.75,13735.0,116.7798,117.0177,115.819,115.9746,13735.0
2023-03-13 13:00:00,126.64,127.4,126.37,126.67,79361.0,115.8739,116.5693,115.6269,115.9014,79361.0
2023-03-13 13:30:00,126.7,127.6,126.16,127.06,29761.0,115.9288,116.7523,115.4348,116.2582,29761.0
2023-03-13 14:00:00,127.14,127.8,127.13,127.51,32399.0,116.3314,116.9353,116.3223,116.67,32399.0
2023-03-13 14:30:00,127.48,127.98,127.11,127.51,21665.0,116.6425,117.1,116.304,116.67,21665.0
2023-03-13 15:00:00,127.65,127.73,126.56,126.7,23811.0,116.7981,116.8713,115.8007,115.9288,23811.0
2023-03-13 15:30:00,126.71,127.24,126.15,126.27,112121.0,115.938,116.4229,115.4256,115.5354,112121.0
2023-03-14 09:30:00,129.55,131.01,129.05,129.64,43856.0,118.5366,119.8724,118.0791,118.6189,43856.0
2023-03-14 10:00:00,129.65,130.16,129.2,129.84,34066.0,118.6281,119.0947,118.2163,118.8019,34066.0
2023-03-14 10:30:00,129.96,130.49,129.32,129.32,31004.0,118.9117,119.3966,118.3261,118.3261,31004.0
2023-03-14 11:00:00,129.32,130.27,129.04,129.99,12424.0,118.3261,119.1953,118.0699,118.9392,12424.0
2023-03-14 11:30:00,129.99,130.47,129.83,129.84,11386.0,118.9392,119.3783,118.7928,118.8019,11386.0
2023-03-14 12:00:00,129.81,129.91,128.96,129.0,18278.0,118.7745,118.866,117.9967,118.0333,18278.0
2023-03-14 12:30:00,129.08,129.35,128.9,128.98,13907.0,118.1065,118.3536,117.9418,118.015,13907.0
2023-03-14 13:00:00,128.9,129.08,127.87,128.15,13452.0,117.9418,118.1065,116.9994,117.2556,13452.0
2023-03-14 13:30:00,128.15,128.56,127.87,128.09,12379.0,117.2556,117.6307,116.9994,117.2007,12379.0
2023-03-14 14:00:00,128.03,128.24,127.36,127.86,17322.0,117.1458,117.3379,116.5327,116.9902,17322.0
2023-03-14 14:30:00,127.76,128.28,127.7,127.84,12864.0,116.8987,117.3745,116.8438,116.9719,12864.0
2023-03-14 15:00:00,127.8,127.86,127.13,127.73,15813.0,116.9353,116.9902,116.3223,116.8713,15813.0
2023-03-14 15:30:00,127.71,128.66,127.59,128.39,59538.0,116.853,117.7222,116.7432,117.4752,59538.0
2023-03-15 09:30:00,124.62,125.1,122.89,123.52,55179.0,114.0257,114.4649,112.4427,113.0192,55179.0
2023-03-15 10:00:00,123.5,123.53,122.1,122.56,59481.0,113.0009,113.0283,111.7199,112.1408,59481.0
2023-03-15 10:30:00,122.39,122.64,121.09,121.85,39381.0,111.9852,112.214,110.7958,111.4912,39381.0
2023-03-15 11:00:00,121.86,121.86,121.12,121.53,28839.0,111.5003,111.5003,110.8232,111.1984,28839.0
2023-03-15 11:30:00,121.55,121.55,119.08,119.15,43490.0,111.2167,111.2167,108.9566,109.0207,43490.0
2023-03-15 12:00:00,119.23,119.34,118.38,119.33,39951.0,109.0939,109.1945,108.3162,109.1854,39951.0
2023-03-15 12:30:00,119.4,119.46,118.63,118.9,26360.0,109.2494,109.3043,108.5449,108.7919,26360.0
2023-03-15 13:00:00,118.82,119.5,118.5,119.36,23154.0,108.7187,109.3409,108.426,109.2128,23154.0
2023-03-15 13:30:00,119.28,119.68,118.85,119.33,24701.0,109.1396,109.5056,108.7462,109.1854,24701.0
2023-03-15 14:00:00,119.27,120.72,118.32,120.3,52291.0,109.1305,110.4572,108.2613,110.0729,52291.0
2023-03-15 14:30:00,120.31,120.85,119.9,120.82,55835.0,110.0821,110.5762,109.7069,110.5487,55835.0
2023-03-15 15:00:00,120.83,121.48,120.65,121.39,45945.0,110.5579,111.1526,110.3932,111.0703,45945.0
2023-03-15 15:30:00,121.45,121.51,120.2,120.77,73506.0,111.1252,111.1801,109.9814,110.503,73506.0
2023-03-16 09:30:00,118.9,120.4,118.4,120.28,29507.0,108.7919,110.1644,108.3345,110.0546,29507.0
2023-03-16 10:00:00,120.23,120.27,118.16,118.89,23067.0,110.0089,110.0455,108.1149,108.7828,23067.0
2023-03-16 10:30:00,118.94,121.41,118.89,121.13,42972.0,108.8285,111.0886,108.7828,110.8324,42972.0
2023-03-16 11:00:00,121.04,121.41,120.15,121.19,22908.0,110.75,111.0886,109.9357,110.8873,22908.0
2023-03-16 11:30:00,121.21,122.11,120.79,121.91,49308.0,110.9056,111.7291,110.5213,111.5461,49308.0
2023-03-16 12:00:00,121.95,122.12,121.49,122.08,12905.0,111.5827,111.7382,111.1618,111.7016,12905.0
2023-03-16 12:30:00,122.05,122.35,121.5,122.3,15968.0,111.6742,111.9487,111.1709,111.9029,15968.0
2023-03-16 13:00:00,122.35,122.88,121.83,122.05,20813.0,111.9487,112.4336,111.4729,111.6742,20813.0
2023-03-16 13:30:00,121.88,121.9,121.54,121.67,8739.0,111.5186,111.5369,111.2075,111.3265,8739.0
2023-03-16 14:00:00,121.66,121.7,121.24,121.49,17492.0,111.3173,111.3539,110.933,111.1618,17492.0
2023-03-16 14:30:00,121.46,121.76,121.2,121.67,11423.0,111.1343,111.4088,110.8964,111.3265,11423.0
2023-03-16 15:00:00,121.74,122.24,121.63,122.01,59933.0,111.3905,111.848,111.2899,111.6376,59933.0
2023-03-16 15:30:00,122.0,122.29,121.72,122.18,143541.0,111.6284,111.8938,111.3722,111.7931,143541.0
2023-03-17 09:30:00,120.93,120.93,118.85,119.31,70589.0,110.6494,110.6494,108.7462,109.1671,70589.0
2023-03-17 10:00:00,119.54,120.32,118.73,119.01,26856.0,109.3775,110.0912,108.6364,108.8926,26856.0
2023-03-17 10:30:00,119.0,119.09,117.8,117.94,28166.0,108.8834,108.9658,107.7855,107.9136,28166.0
2023-03-17 11:00:00,117.94,118.42,117.44,117.5,37526.0,107.9136,108.3528,107.4561,107.511,37526.0
2023-03-17 11:30:00,117.59,117.83,117.21,117.36,21874.0,107.5933,107.8129,107.2456,107.3829,21874.0
2023-03-17 12:00:00,117.56,118.43,117.49,118.43,30625.0,107.5659,108.3619,107.5018,108.3619,30625.0
2023-03-17 12:30:00,118.46,118.85,118.24,118.29,39530.0,108.3894,108.7462,108.1881,108.2338,39530.0
2023-03-17 13:00:00,118.32,119.14,118.16,119.11,24461.0,108.2613,109.0115,108.1149,108.9841,24461.0
2023-03-17 13:30:00,119.12,119.71,118.84,119.64,32140.0,108.9932,109.5331,108.737,109.469,32140.0
2023-03-17 14:00:00,119.69,119.83,118.37,118.54,18581.0,109.5148,109.6429,108.307,108.4626,18581.0
2023-03-17 14:30:00,118.54,119.16,118.52,119.11,18507.0,108.4626,109.0298,108.4443,108.9841,18507.0
2023-03-17 15:00:00,119.14,119.43,118.68,119.39,21353.0,109.0115,109.2769,108.5906,109.2403,21353.0
2023-03-17 15:30:00,119.35,119.36,118.61,119.09,123451.0,109.2037,109.2128,108.5266,108.9658,123451.0
2023-03-20 09:30:00,121.07,123.87,120.55,123.87,87367.0,110.7775,113.3394,110.3017,113.3394,87367.0
2023-03-20 10:00:00,123.7,124.05,122.95,123.91,222478.0,113.1839,113.5041,112.4976,113.376,222478.0
2023-03-20 10:30:00,123.93,124.73,123.88,124.73,47048.0,113.3943,114.1263,113.3486,114.1263,47048.0
2023-03-20 11:00:00,124.67,125.26,124.48,125.21,14659.0,114.0714,114.6113,113.8976,114.5655,14659.0
2023-03-20 11:30:00,125.32,125.45,124.75,124.9,28141.0,114.6662,114.7851,114.1446,114.2819,28141.0
2023-03-20 12:00:00,124.74,124.91,123.57,124.15,11459.0,114.1355,114.291,113.0649,113.5956,11459.0
2023-03-20 12:30:00,124.11,124.85,124.08,124.85,13926.0,113.559,114.2361,113.5316,114.2361,13926.0
2023-03-20 13:00:00,124.77,125.61,124.77,125.43,10742.0,114.1629,114.9315,114.1629,114.7668,10742.0
2023-03-20 13:30:00,125.43,125.58,124.68,124.97,10156.0,114.7668,114.9041,114.0806,114.3459,10156.0
2023-03-20 14:00:00,124.98,125.51,124.79,125.25,20335.0,114.3551,114.84,114.1812,114.6021,20335.0
2023-03-20 14:30:00,125.29,125.43,124.83,125.32,23890.0,114.6387,114.7668,114.2178,114.6662,23890.0
2023-03-20 15:00:00,125.34,125.72,125.24,125.62,24575.0,114.6845,115.0322,114.593,114.9407,24575.0
2023-03-20 15:30:00,125.59,125.84,124.76,124.84,92165.0,114.9132,115.142,114.1538,114.227,92165.0
2023-03-21 09:30:00,127.95,129.24,127.68,128.34,33046.0,117.0726,118.2529,116.8255,117.4294,33046.0
2023-03-21 10:00:00,128.5,128.84,127.55,127.74,39188.0,117.5758,117.8869,116.7066,116.8804,39188.0
2023-03-21 10:30:00,127.82,128.31,127.36,128.06,19484.0,116.9536,117.402,116.5327,117.1732,19484.0
2023-03-21 11:00:00,127.97,128.98,127.66,128.68,25938.0,117.0909,118.015,116.8072,117.7405,25938.0
2023-03-21 11:30:00,128.78,129.09,128.49,129.0,35857.0,117.832,118.1157,117.5667,118.0333,35857.0
2023-03-21 12:00:00,129.06,129.73,129.06,129.64,33095.0,118.0882,118.7013,118.0882,118.6189,33095.0
2023-03-21 12:30:00,129.65,129.66,128.84,128.96,15786.0,118.6281,118.6372,117.8869,117.9967,15786.0
2023-03-21 13:00:00,128.91,129.6,128.73,129.44,17778.0,117.951,118.5823,117.7863,118.4359,17778.0
2023-03-21 13:30:00,129.41,129.42,128.82,128.96,11968.0,118.4085,118.4176,117.8686,117.9967,11968.0
2023-03-21 14:00:00,128.88,129.18,128.87,129.01,12212.0,117.9235,118.198,117.9144,118.0425,12212.0
2023-03-21 14:30:00,129.02,129.18,128.81,129.12,24625.0,118.0516,118.198,117.8595,118.1431,24625.0
2023-03-21 15:00:00,129.09,129.57,128.93,129.27,22994.0,118.1157,118.5549,117.9693,118.2804,22994.0
2023-03-21 15:30:00,129.36,129.86,128.99,129.32,91041.0,118.3627,118.8202,118.0242,118.3261,91041.0
2023-03-22 09:30:00,129.19,129.4,128.25,128.84,40113.0,118.2072,118.3993,117.3471,117.8869,40113.0
2023-03-22 10:00:00,128.68,129.44,128.48,128.74,24764.0,117.7405,118.4359,117.5575,117.7954,24764.0
2023-03-22 10:30:00,128.78,129.24,128.77,129.15,16761.0,117.832,118.2529,117.8229,118.1706,16761.0
2023-03-22 11:00:00,129.15,129.15,128.02,128.27,16336.0,118.1706,118.1706,117.1366,117.3654,16336.0
2023-03-22 11:30:00,128.34,128.44,127.87,128.12,18611.0,117.4294,117.5209,116.9994,117.2281,18611.0
2023-03-22 12:00:00,128.18,128.18,127.62,127.95,9810.0,117.283,117.283,116.7706,117.0726,9810.0
2023-03-22 12:30:00,127.95,128.08,127.56,127.87,13500.0,117.0726,117.1915,116.7157,116.9994,13500.0
2023-03-22 13:00:00,127.82,127.9,127.53,127.79,9750.0,116.9536,117.0268,116.6883,116.9262,9750.0
2023-03-22 13:30:00,127.8,127.97,127.49,127.61,10611.0,116.9353,117.0909,116.6517,116.7615,10611.0
2023-03-22 14:00:00,127.49,128.75,127.49,128.11,17212.0,116.6517,117.8046,116.6517,117.219,17212.0
2023-03-22 14:30:00,128.03,129.27,127.25,127.89,15941.0,117.1458,118.2804,116.4321,117.0177,15941.0
2023-03-22 15:00:00,127.92,128.02,126.49,127.45,24007.0,117.0451,117.1366,115.7367,116.6151,24007.0
2023-03-22 15:30:00,127.56,127.56,126.11,126.19,135058.0,116.7157,116.7157,115.389,115.4622,135058.0
2023-03-23 09:30:00,126.59,128.31,126.46,127.37,21411.0,115.8282,117.402,115.7092,116.5419,21411.0
2023-03-23 10:00:00,127.48,128.22,127.48,127.99,26514.0,116.6425,117.3196,116.6425,117.1092,26514.0
2023-03-23 10:30:00,128.17,129.06,127.71,128.85,17087.0,117.2739,118.0882,116.853,117.8961,17087.0
2023-03-23 11:00:00,128.92,129.15,128.51,128.51,54903.0,117.9601,118.1706,117.585,117.585,54903.0
2023-03-23 11:30:00,128.55,128.74,127.82,127.85,13867.0,117.6216,117.7954,116.9536,116.9811,13867.0
2023-03-23 12:00:00,127.87,127.97,126.91,126.94,11249.0,116.9994,117.0909,116.121,116.1484,11249.0
2023-03-23 12:30:00,126.94,127.01,126.11,126.12,13919.0,116.1484,116.2125,115.389,115.3982,13919.0
2023-03-23 13:00:00,126.12,126.23,125.41,125.78,10815.0,115.3982,115.4988,114.7485,115.0871,10815.0
2023-03-23 13:30:00,125.77,125.95,125.46,125.46,10708.0,115.0779,115.2426,114.7943,114.7943,10708.0
2023-03-23 14:00:00,125.61,125.79,124.87,124.88,7086.0,114.9315,115.0962,114.2544,114.2636,7086.0
2023-03-23 14:30:00,124.88,124.95,124.18,124.62,11485.0,114.2636,114.3276,113.6231,114.0257,11485.0
2023-03-23 15:00:00,124.73,125.48,124.13,124.64,18134.0,114.1263,114.8126,113.5773,114.044,18134.0
2023-03-23 15:30:00,124.64,126.14,124.52,125.57,56524.0,114.044,115.4165,113.9342,114.8949,56524.0
2023-03-24 09:30:00,123.7,123.7,122.11,123.23,15720.0,113.1839,113.1839,111.7291,112.7538,15720.0
2023-03-24 10:00:00,123.53,124.16,122.77,123.64,7989.0,113.0283,113.6048,112.3329,113.129,7989.0
2023-03-24 10:30:00,123.7,123.88,122.4,122.67,25909.0,113.1839,113.3486,111.9944,112.2414,25909.0
2023-03-24 11:00:00,122.61,122.65,121.81,122.42,15037.0,112.1865,112.2231,111.4546,112.0127,15037.0
2023-03-24 11:30:00,122.54,123.0,122.23,122.9,25516.0,112.1225,112.5434,111.8389,112.4519,25516.0
2023-03-24 12:00:00,122.87,123.46,122.79,123.4,5819.0,112.4244,112.9643,112.3512,112.9094,5819.0
2023-03-24 12:30:00,123.47,124.03,123.47,124.03,10446.0,112.9734,113.4858,112.9734,113.4858,10446.0
2023-03-24 13:00:00,124.04,124.58,123.97,124.45,8536.0,113.495,113.9891,113.4309,113.8701,8536.0
2023-03-24 13:30:00,124.48,124.77,124.28,124.77,10514.0,113.8976,114.1629,113.7146,114.1629,10514.0
2023-03-24 14:00:00,124.89,125.18,124.68,124.7,15875.0,114.2727,114.5381,114.0806,114.0989,15875.0
2023-03-24 14:30:00,124.71,125.07,124.56,124.79,12517.0,114.108,114.4374,113.9708,114.1812,12517.0
2023-03-24 15:00:00,124.7,125.12,124.44,124.88,20445.0,114.0989,114.4832,113.861,114.2636,20445.0
2023-03-24 15:30:00,124.9,124.94,124.27,124.61,60653.0,114.2819,114.3185,113.7054,114.0165,60653.0
2023-03-27 09:30:00,125.9,126.29,125.05,125.43,15880.0,115.1969,115.5537,114.4191,114.7668,15880.0
2023-03-27 10:00:00,125.72,126.05,125.14,125.81,21189.0,115.0322,115.3341,114.5015,115.1145,21189.0
2023-03-27 10:30:00,125.69,125.78,124.69,124.75,25834.0,115.0047,115.0871,114.0897,114.1446,25834.0
2023-03-27 11:00:00,124.75,125.41,124.46,125.41,34949.0,114.1446,114.7485,113.8793,114.7485,34949.0
2023-03-27 11:30:00,125.46,126.59,125.46,126.45,21913.0,114.7943,115.8282,114.7943,115.7001,21913.0
2023-03-27 12:00:00,126.58,127.46,126.45,127.1,13992.0,115.819,116.6242,115.7001,116.2948,13992.0
2023-03-27 12:30:00,127.22,127.71,127.13,127.71,10488.0,116.4046,116.853,116.3223,116.853,10488.0
2023-03-27 13:00:00,127.71,128.2,127.7,128.18,36136.0,116.853,117.3013,116.8438,117.283,36136.0
2023-03-27 13:30:00,128.16,128.27,127.65,127.89,18475.0,117.2647,117.3654,116.7981,117.0177,18475.0
2023-03-27 14:00:00,127.9,128.28,127.66,128.17,16013.0,117.0268,117.3745,116.8072,117.2739,16013.0
2023-03-27 14:30:00,128.4,128.76,128.34,128.68,16672.0,117.4843,117.8137,117.4294,117.7405,16672.0
2023-03-27 15:00:00,128.72,129.03,128.62,128.93,28247.0,117.7771,118.0608,117.6856,117.9693,28247.0
2023-03-27 15:30:00,128.97,129.09,128.43,128.59,87957.0,118.0059,118.1157,117.5118,117.6582,87957.0
2023-03-28 09:30:00,128.72,130.13,127.91,129.52,21218.0,117.7771,119.0672,117.036,118.5091,21218.0
2023-03-28 10:00:00,129.56,129.96,128.91,129.17,11979.0,118.5457,118.9117,117.951,118.1889,11979.0
2023-03-28 10:30:00,129.2,129.47,128.72,129.28,9750.0,118.2163,118.4634,117.7771,118.2895,9750.0
2023-03-28 11:00:00,129.28,129.48,128.86,129.23,13940.0,118.2895,118.4725,117.9052,118.2438,13940.0
2023-03-28 11:30:00,129.26,129.89,129.26,129.66,8686.0,118.2712,118.8477,118.2712,118.6372,8686.0
2023-03-28 12:00:00,129.68,130.18,129.63,130.04,11677.0,118.6555,119.113,118.6098,118.9849,11677.0
2023-03-28 12:30:00,130.03,130.03,129.54,129.66,11647.0,118.9757,118.9757,118.5274,118.6372,11647.0
2023-03-28 13:00:00,129.61,129.61,128.97,128.97,8468.0,118.5915,118.5915,118.0059,118.0059,8468.0
2023-03-28 13:30:00,128.96,128.97,127.95,128.16,17767.0,117.9967,118.0059,117.0726,117.2647,17767.0
2023-03-28 14:00:00,128.25,128.78,128.25,128.46,23946.0,117.3471,117.832,117.3471,117.5392,23946.0
2023-03-28 14:30:00,128.47,128.78,128.19,128.71,8466.0,117.5484,117.832,117.2922,117.768,8466.0
2023-03-28 15:00:00,128.77,129.29,128.76,128.9,19366.0,117.8229,118.2987,117.8137,117.9418,19366.0
2023-03-28 15:30:00,128.83,129.25,128.72,129.18,80165.0,117.8778,118.2621,117.7771,118.198,80165.0
2023-03-29 09:30:00,130.52,131.07,129.89,130.01,28494.0,119.4241,119.9273,118.8477,118.9575,28494.0
2023-03-29 10:00:00,130.01,130.25,129.47,130.0,17871.0,118.9575,119.177,118.4634,118.9483,17871.0
2023-03-29 10:30:00,130.06,130.28,129.61,129.63,7588.0,119.0032,119.2045,118.5915,118.6098,7588.0
2023-03-29 11:00:00,129.64,130.14,129.53,129.53,5277.0,118.6189,119.0764,118.5183,118.5183,5277.0
2023-03-29 11:30:00,129.54,129.96,129.48,129.61,7086.0,118.5274,118.9117,118.4725,118.5915,7086.0
2023-03-29 12:00:00,129.59,130.2,129.53,130.12,13716.0,118.5732,119.1313,118.5183,119.0581,13716.0
2023-03-29 12:30:00,130.2,130.25,129.52,129.58,13306.0,119.1313,119.177,118.5091,118.564,13306.0
2023-03-29 13:00:00,129.61,130.09,129.6,129.79,7777.0,118.5915,119.0306,118.5823,118.7562,7777.0
2023-03-29 13:30:00,129.75,129.79,129.48,129.58,6698.0,118.7196,118.7562,118.4725,118.564,6698.0
2023-03-29 14:00:00,129.63,129.69,129.27,129.54,10008.0,118.6098,118.6647,118.2804,118.5274,10008.0
2023-03-29 14:30:00,129.55,129.8,129.45,129.72,11396.0,118.5366,118.7653,118.4451,118.6921,11396.0
2023-03-29 15:00:00,129.66,130.05,129.44,129.87,14995.0,118.6372,118.994,118.4359,118.8294,14995.0
2023-03-29 15:30:00,129.82,130.36,129.51,130.31,66718.0,118.7836,119.2777,118.5,119.2319,66718.0
2023-03-30 09:30:00,131.85,132.61,131.36,132.33,20418.0,120.641,121.3364,120.1927,121.0802,20418.0
2023-03-30 10:00:00,132.43,132.54,131.27,131.78,14306.0,121.1717,121.2724,120.1103,120.577,14306.0
2023-03-30 10:30:00,132.03,132.8,131.82,132.46,18821.0,120.8057,121.5103,120.6136,121.1992,18821.0
2023-03-30 11:00:00,132.31,133.07,132.31,132.61,19441.0,121.0619,121.7573,121.0619,121.3364,19441.0
2023-03-30 11:30:00,132.61,133.0,132.34,132.65,15593.0,121.3364,121.6933,121.0894,121.373,15593.0
2023-03-30 12:00:00,132.63,132.86,132.47,132.69,9818.0,121.3547,121.5652,121.2083,121.4096,9818.0
2023-03-30 12:30:00,132.59,132.76,132.25,132.65,10795.0,121.3181,121.4737,121.007,121.373,10795.0
2023-03-30 13:00:00,132.58,132.92,132.58,132.89,8960.0,121.309,121.6201,121.309,121.5926,8960.0
2023-03-30 13:30:00,132.86,132.86,132.1,132.71,14313.0,121.5652,121.5652,120.8698,121.4279,14313.0
2023-03-30 14:00:00,132.71,133.02,132.6,132.91,19339.0,121.4279,121.7116,121.3273,121.6109,19339.0
2023-03-30 14:30:00,132.91,133.03,132.54,132.98,26158.0,121.6109,121.7207,121.2724,121.675,26158.0
2023-03-30 15:00:00,132.97,133.32,132.9,133.24,33703.0,121.6658,121.9861,121.6018,121.9129,33703.0
2023-03-30 15:30:00,133.24,133.48,132.96,133.1,90640.0,121.9129,122.1325,121.6567,121.7848,90640.0
2023-03-31 09:30:00,134.44,136.3,134.23,135.6,38941.0,123.0108,124.7127,122.8187,124.0722,38941.0
2023-03-31 10:00:00,135.65,135.65,134.44,135.03,28261.0,124.118,124.118,123.0108,123.5507,28261.0
2023-03-31 10:30:00,135.07,136.06,135.07,136.06,15802.0,123.5873,124.4931,123.5873,124.4931,15802.0
2023-03-31 11:00:00,136.05,136.69,135.81,136.59,27594.0,124.484,125.0696,124.2644,124.9781,27594.0
2023-03-31 11:30:00,136.59,136.59,135.89,135.94,13928.0,124.9781,124.9781,124.3376,124.3833,13928.0
2023-03-31 12:00:00,135.94,136.34,135.58,135.68,28595.0,124.3833,124.7493,124.0539,124.1454,28595.0
2023-03-31 12:30:00,135.68,135.68,135.13,135.39,17250.0,124.1454,124.1454,123.6422,123.8801,17250.0
2023-03-31 13:00:00,135.46,135.47,135.0,135.11,15604.0,123.9441,123.9533,123.5232,123.6239,15604.0
2023-03-31 13:30:00,135.11,135.31,134.77,135.0,31080.0,123.6239,123.8069,123.3128,123.5232,31080.0
2023-03-31 14:00:00,134.99,135.41,134.76,135.09,16219.0,123.5141,123.8984,123.3036,123.6056,16219.0
2023-03-31 14:30:00,135.03,135.37,134.9,135.19,19511.0,123.5507,123.8618,123.4317,123.6971,19511.0
2023-03-31 15:00:00,135.21,135.41,135.12,135.31,28580.0,123.7154,123.8984,123.633,123.8069,28580.0
2023-03-31 15:30:00,135.34,135.42,134.67,135.24,108877.0,123.8343,123.9075,123.2213,123.7428,108877.0
2023-04-03 09:30:00,131.26,135.24,130.24,134.4,70034.0,120.1012,123.7428,119.1679,122.9742,70034.0
2023-04-03 10:00:00,134.56,134.61,133.45,133.73,22303.0,123.1206,123.1664,122.105,122.3612,22303.0
2023-04-03 10:30:00,133.6,134.03,132.25,132.32,58401.0,122.2423,122.6357,121.007,121.0711,58401.0
2023-04-03 11:00:00,132.37,132.68,131.69,131.8,11574.0,121.1168,121.4005,120.4946,120.5953,11574.0
2023-04-03 11:30:00,131.83,132.33,131.78,132.13,12968.0,120.6227,121.0802,120.577,120.8972,12968.0
2023-04-03 12:00:00,132.12,132.88,132.11,132.78,21533.0,120.8881,121.5835,120.8789,121.492,21533.0
2023-04-03 12:30:00,132.68,133.53,132.57,132.83,25072.0,121.4005,122.1782,121.2998,121.5377,25072.0
2023-04-03 13:00:00,132.83,132.95,132.22,132.22,10409.0,121.5377,121.6475,120.9796,120.9796,10409.0
2023-04-03 13:30:00,132.14,132.17,131.51,131.75,29351.0,120.9064,120.9338,120.3299,120.5495,29351.0
2023-04-03 14:00:00,131.75,132.55,131.66,132.47,16711.0,120.5495,121.2815,120.4672,121.2083,16711.0
2023-04-03 14:30:00,132.44,132.94,132.44,132.9,11765.0,121.1809,121.6384,121.1809,121.6018,11765.0
2023-04-03 15:00:00,132.94,133.36,132.79,133.22,28673.0,121.6384,122.0227,121.5011,121.8946,28673.0
2023-04-03 15:30:00,133.22,133.38,132.83,133.32,84433.0,121.8946,122.041,121.5377,121.9861,84433.0
2023-04-04 09:30:00,133.65,133.65,130.76,131.19,19765.0,122.288,122.288,119.6437,120.0371,19765.0
2023-04-04 10:00:00,131.07,131.18,128.25,128.33,26628.0,119.9273,120.028,117.3471,117.4203,26628.0
2023-04-04 10:30:00,128.4,128.55,127.0,127.0,35193.0,117.4843,117.6216,116.2033,116.2033,35193.0
2023-04-04 11:00:00,126.99,126.99,125.98,126.4,42706.0,116.1942,116.1942,115.2701,115.6543,42706.0
2023-04-04 11:30:00,126.41,126.41,124.61,124.62,26389.0,115.6635,115.6635,114.0165,114.0257,26389.0
2023-04-04 12:00:00,124.62,125.82,124.52,125.82,40172.0,114.0257,115.1237,113.9342,115.1237,40172.0
2023-04-04 12:30:00,125.83,126.48,125.62,126.04,24204.0,115.1328,115.7275,114.9407,115.325,24204.0
2023-04-04 13:00:00,126.04,126.85,126.03,126.83,12599.0,115.325,116.0661,115.3158,116.0478,12599.0
2023-04-04 13:30:00,126.96,127.05,126.4,126.63,17125.0,116.1667,116.2491,115.6543,115.8648,17125.0
2023-04-04 14:00:00,126.65,126.88,126.17,126.17,10513.0,115.8831,116.0935,115.4439,115.4439,10513.0
2023-04-04 14:30:00,126.14,126.63,125.9,126.54,30166.0,115.4165,115.8648,115.1969,115.7824,30166.0
2023-04-04 15:00:00,126.53,126.53,125.55,125.76,25878.0,115.7733,115.7733,114.8766,115.0688,25878.0
2023-04-04 15:30:00,125.76,126.75,125.64,126.6,100479.0,115.0688,115.9746,114.959,115.8373,100479.0
2023-04-05 09:30:00,125.46,125.77,121.75,122.68,46287.0,114.7943,115.0779,111.3997,112.2506,46287.0
2023-04-05 10:00:00,122.61,122.85,121.78,122.11,27650.0,112.1865,112.4061,111.4271,111.7291,27650.0
2023-04-05 10:30:00,122.09,122.54,121.11,121.29,64463.0,111.7108,112.1225,110.8141,110.9788,64463.0
2023-04-05 11:00:00,121.41,121.41,120.46,120.46,29287.0,111.0886,111.0886,110.2193,110.2193,29287.0
2023-04-05 11:30:00,120.41,120.66,119.36,119.54,25170.0,110.1736,110.4023,109.2128,109.3775,25170.0
2023-04-05 12:00:00,119.45,119.45,117.89,118.2,37510.0,109.2952,109.2952,107.8678,108.1515,37510.0
2023-04-05 12:30:00,118.07,118.1,116.75,117.3,51412.0,108.0325,108.06,106.8247,107.328,51412.0
2023-04-05 13:00:00,117.34,118.44,117.29,118.09,19897.0,107.3646,108.3711,107.3188,108.0508,19897.0
2023-04-05 13:30:00,118.08,118.08,117.41,117.73,15833.0,108.0417,108.0417,107.4286,107.7214,15833.0
2023-04-05 14:00:00,117.73,118.44,117.63,117.83,24967.0,107.7214,108.3711,107.6299,107.8129,24967.0
2023-04-05 14:30:00,117.91,118.14,117.74,117.99,31031.0,107.8861,108.0966,107.7306,107.9593,31031.0
2023-04-05 15:00:00,117.94,118.78,117.59,118.51,71447.0,107.9136,108.6821,107.5933,108.4351,71447.0
2023-04-05 15:30:00,118.57,119.46,118.29,119.31,164357.0,108.49,109.3043,108.2338,109.1671,164357.0
2023-04-06 09:30:00,119.52,119.52,117.74,118.72,35663.0,109.3592,109.3592,107.7306,108.6272,35663.0
2023-04-06 10:00:00,118.74,119.53,118.69,119.13,27774.0,108.6455,109.3684,108.5998,109.0024,27774.0
2023-04-06 10:30:00,119.07,119.08,118.15,118.43,19932.0,108.9475,108.9566,108.1057,108.3619,19932.0
2023-04-06 11:00:00,118.38,119.43,118.32,118.82,10910.0,108.3162,109.2769,108.2613,108.7187,10910.0
2023-04-06 11:30:00,118.7,118.82,118.25,118.26,15201.0,108.6089,108.7187,108.1972,108.2064,15201.0
2023-04-06 12:00:00,118.4,118.41,117.88,118.06,17058.0,108.3345,108.3436,107.8587,108.0234,17058.0
2023-04-06 12:30:00,118.03,118.57,117.86,117.89,17234.0,107.9959,108.49,107.8404,107.8678,17234.0
2023-04-06 13:00:00,117.91,118.72,117.9,118.6,13220.0,107.8861,108.6272,107.877,108.5174,13220.0
2023-04-06 13:30:00,118.67,118.91,118.07,118.21,9199.0,108.5815,108.8011,108.0325,108.1606,9199.0
2023-04-06 14:00:00,118.21,118.79,118.2,118.79,10206.0,108.1606,108.6913,108.1515,108.6913,10206.0
2023-04-06 14:30:00,118.75,118.97,118.7,118.87,5714.0,108.6547,108.856,108.6089,108.7645,5714.0
2023-04-06 15:00:00,118.82,118.96,118.34,118.59,13341.0,108.7187,108.8468,108.2796,108.5083,13341.0
2023-04-06 15:30:00,118.61,119.4,118.6,118.9,119794.0,108.5266,109.2494,108.5174,108.7919,119794.0
2023-04-10 09:30:00,119.48,122.42,119.42,121.97,28276.0,109.3226,112.0127,109.2677,111.601,28276.0
2023-04-10 10:00:00,121.85,122.25,121.59,122.03,8440.0,111.4912,111.8572,111.2533,111.6559,8440.0
2023-04-10 10:30:00,122.42,122.95,122.41,122.66,8155.0,112.0127,112.4976,112.0035,112.2323,8155.0
2023-04-10 11:00:00,122.57,123.3,122.57,123.3,16003.0,112.1499,112.8179,112.1499,112.8179,16003.0
2023-04-10 11:30:00,123.28,123.36,121.65,121.65,10567.0,112.7996,112.8728,111.3082,111.3082,10567.0
2023-04-10 12:00:00,121.6,122.12,121.09,122.12,10569.0,111.2624,111.7382,110.7958,111.7382,10569.0
2023-04-10 12:30:00,121.98,121.99,121.76,121.88,5709.0,111.6101,111.6193,111.4088,111.5186,5709.0
2023-04-10 13:00:00,121.95,121.98,121.71,121.78,5491.0,111.5827,111.6101,111.3631,111.4271,5491.0
2023-04-10 13:30:00,121.94,122.21,121.78,122.05,6727.0,111.5735,111.8206,111.4271,111.6742,6727.0
2023-04-10 14:00:00,122.05,122.12,121.68,121.77,6526.0,111.6742,111.7382,111.3356,111.418,6526.0
2023-04-10 14:30:00,121.79,121.88,121.67,121.88,6721.0,111.4363,111.5186,111.3265,111.5186,6721.0
2023-04-10 15:00:00,121.88,122.18,121.76,122.01,12478.0,111.5186,111.7931,111.4088,111.6376,12478.0
2023-04-10 15:30:00,122.07,122.49,121.87,122.35,57787.0,111.6925,112.0767,111.5095,111.9487,57787.0
2023-04-11 09:30:00,122.75,125.18,122.75,124.23,45998.0,112.3146,114.5381,112.3146,113.6688,45998.0
2023-04-11 10:00:00,124.09,125.12,124.09,125.05,45143.0,113.5407,114.4832,113.5407,114.4191,45143.0
2023-04-11 10:30:00,125.1,125.38,124.61,124.78,24278.0,114.4649,114.7211,114.0165,114.1721,24278.0
2023-04-11 11:00:00,124.78,125.67,124.78,125.56,17963.0,114.1721,114.9864,114.1721,114.8858,17963.0
2023-04-11 11:30:00,125.57,126.32,125.57,125.93,11435.0,114.8949,115.5811,114.8949,115.2243,11435.0
2023-04-11 12:00:00,125.94,126.24,125.92,126.15,18740.0,115.2335,115.5079,115.2152,115.4256,18740.0
2023-04-11 12:30:00,126.19,126.19,125.47,125.65,15543.0,115.4622,115.4622,114.8034,114.9681,15543.0
2023-04-11 13:00:00,125.74,125.95,125.21,125.39,9100.0,115.0505,115.2426,114.5655,114.7302,9100.0
2023-04-11 13:30:00,125.44,125.47,124.82,125.2,16038.0,114.776,114.8034,114.2087,114.5564,16038.0
2023-04-11 14:00:00,125.18,125.19,124.36,124.48,22129.0,114.5381,114.5472,113.7878,113.8976,22129.0
2023-04-11 14:30:00,124.48,124.75,124.21,124.27,13006.0,113.8976,114.1446,113.6505,113.7054,13006.0
2023-04-11 15:00:00,124.31,124.45,124.12,124.3,17765.0,113.742,113.8701,113.5682,113.7329,17765.0
2023-04-11 15:30:00,124.36,124.46,123.59,123.85,82025.0,113.7878,113.8793,113.0832,113.3211,82025.0
2023-04-12 09:30:00,124.76,125.54,124.22,125.04,27992.0,114.1538,114.8675,113.6597,114.41,27992.0
2023-04-12 10:00:00,124.88,125.07,124.0,124.73,30087.0,114.2636,114.4374,113.4584,114.1263,30087.0
2023-04-12 10:30:00,124.56,124.63,124.13,124.24,8869.0,113.9708,114.0348,113.5773,113.678,8869.0
2023-04-12 11:00:00,124.26,124.68,124.17,124.49,26186.0,113.6963,114.0806,113.6139,113.9067,26186.0
2023-04-12 11:30:00,124.49,124.59,123.95,123.96,36220.0,113.9067,113.9982,113.4126,113.4218,36220.0
2023-04-12 12:00:00,123.98,124.25,123.96,124.06,19306.0,113.4401,113.6871,113.4218,113.5133,19306.0
2023-04-12 12:30:00,124.1,124.54,124.05,124.31,25472.0,113.5499,113.9525,113.5041,113.742,25472.0
2023-04-12 13:00:00,124.24,124.93,124.21,124.87,34351.0,113.678,114.3093,113.6505,114.2544,34351.0
2023-04-12 13:30:00,124.86,125.03,124.53,124.85,20412.0,114.2453,114.4008,113.9433,114.2361,20412.0
2023-04-12 14:00:00,125.02,125.16,124.35,124.35,12826.0,114.3917,114.5198,113.7786,113.7786,12826.0
2023-04-12 14:30:00,124.32,124.36,123.84,124.14,13769.0,113.7512,113.7878,113.312,113.5865,13769.0
2023-04-12 15:00:00,124.2,124.28,123.82,124.12,20742.0,113.6414,113.7146,113.2937,113.5682,20742.0
2023-04-12 15:30:00,124.13,124.99,124.06,124.71,68336.0,113.5773,114.3642,113.5133,114.108,68336.0
2023-04-13 09:30:00,125.57,125.57,122.55,123.2,22395.0,114.8949,114.8949,112.1316,112.7264,22395.0
2023-04-13 10:00:00,123.3,124.66,123.17,124.25,18494.0,112.8179,114.0623,112.6989,113.6871,18494.0
2023-04-13 10:30:00,124.0,124.43,123.85,124.25,16930.0,113.4584,113.8518,113.3211,113.6871,16930.0
2023-04-13 11:00:00,124.26,124.71,124.2,124.71,15307.0,113.6963,114.108,113.6414,114.108,15307.0
2023-04-13 11:30:00,124.71,124.85,124.12,124.22,16266.0,114.108,114.2361,113.5682,113.6597,16266.0
2023-04-13 12:00:00,124.4,124.61,124.16,124.5,8982.0,113.8244,114.0165,113.6048,113.9159,8982.0
2023-04-13 12:30:00,124.54,124.96,124.45,124.84,5403.0,113.9525,114.3368,113.8701,114.227,5403.0
2023-04-13 13:00:00,124.87,125.11,124.69,124.97,10022.0,114.2544,114.474,114.0897,114.3459,10022.0
2023-04-13 13:30:00,125.03,125.43,125.0,125.39,9198.0,114.4008,114.7668,114.3734,114.7302,9198.0
2023-04-13 14:00:00,125.4,126.16,125.36,125.98,18435.0,114.7394,115.4348,114.7028,115.2701,18435.0
2023-04-13 14:30:00,125.98,126.04,125.73,125.95,11593.0,115.2701,115.325,115.0413,115.2426,11593.0
2023-04-13 15:00:00,125.99,126.01,125.46,125.69,14992.0,115.2792,115.2975,114.7943,115.0047,14992.0
2023-04-13 15:30:00,125.65,125.7,125.18,125.32,62100.0,114.9681,115.0139,114.5381,114.6662,62100.0
2023-04-14 09:30:00,125.82,127.36,125.82,126.35,23102.0,115.1237,116.5327,115.1237,115.6086,23102.0
2023-04-14 10:00:00,126.23,126.69,125.71,125.91,7162.0,115.4988,115.9197,115.023,115.206,7162.0
2023-04-14 10:30:00,126.11,126.41,125.82,126.04,5316.0,115.389,115.6635,115.1237,115.325,5316.0
2023-04-14 11:00:00,126.03,126.17,125.44,125.53,12708.0,115.3158,115.4439,114.776,114.8583,12708.0
2023-04-14 11:30:00,125.64,125.71,125.37,125.52,5500.0,114.959,115.023,114.7119,114.8492,5500.0
2023-04-14 12:00:00,125.59,125.71,125.36,125.43,5760.0,114.9132,115.023,114.7028,114.7668,5760.0
2023-04-14 12:30:00,125.32,125.44,124.9,124.95,5478.0,114.6662,114.776,114.2819,114.3276,5478.0
2023-04-14 13:00:00,125.04,125.56,125.03,125.11,7787.0,114.41,114.8858,114.4008,114.474,7787.0
2023-04-14 13:30:00,125.08,125.32,124.75,125.19,5250.0,114.4466,114.6662,114.1446,114.5472,5250.0
2023-04-14 14:00:00,125.27,125.6,125.12,125.49,5976.0,114.6204,114.9224,114.4832,114.8217,5976.0
2023-04-14 14:30:00,125.55,125.55,125.31,125.32,3305.0,114.8766,114.8766,114.657,114.6662,3305.0
2023-04-14 15:00:00,125.37,125.52,125.05,125.44,7793.0,114.7119,114.8492,114.4191,114.776,7793.0
2023-04-14 15:30:00,125.44,126.06,125.44,125.95,34231.0,114.776,115.3433,114.776,115.2426,34231.0
2023-04-17 09:30:00,126.48,127.6,126.11,127.19,15304.0,115.7275,116.7523,115.389,116.3772,15304.0
2023-04-17 10:00:00,127.2,127.61,127.03,127.46,8925.0,116.3863,116.7615,116.2308,116.6242,8925.0
2023-04-17 10:30:00,127.47,127.52,126.67,127.12,13456.0,116.6334,116.6791,115.9014,116.3131,13456.0
2023-04-17 11:00:00,127.22,127.23,126.38,126.41,6815.0,116.4046,116.4138,115.636,115.6635,6815.0
2023-04-17 11:30:00,126.32,126.4,125.99,126.33,10228.0,115.5811,115.6543,115.2792,115.5903,10228.0
2023-04-17 12:00:00,126.34,126.88,126.34,126.48,8030.0,115.5994,116.0935,115.5994,115.7275,8030.0
2023-04-17 12:30:00,126.42,126.53,126.11,126.13,8633.0,115.6726,115.7733,115.389,115.4073,8633.0
2023-04-17 13:00:00,126.2,126.26,125.98,125.99,8942.0,115.4713,115.5262,115.2701,115.2792,8942.0
2023-04-17 13:30:00,125.87,126.04,125.73,125.79,9968.0,115.1694,115.325,115.0413,115.0962,9968.0
2023-04-17 14:00:00,125.73,125.79,125.58,125.6,7288.0,115.0413,115.0962,114.9041,114.9224,7288.0
2023-04-17 14:30:00,125.6,126.2,125.5,126.03,13383.0,114.9224,115.4713,114.8309,115.3158,13383.0
2023-04-17 15:00:00,126.07,126.36,126.07,126.2,11164.0,115.3524,115.6177,115.3524,115.4713,11164.0
2023-04-17 15:30:00,126.2,126.8,126.03,126.78,55563.0,115.4713,116.0203,115.3158,116.002,55563.0
2023-04-18 09:30:00,128.31,129.73,128.16,128.17,21680.0,117.402,118.7013,117.2647,117.2739,21680.0
2023-04-18 10:00:00,128.25,128.84,127.99,128.43,7031.0,117.3471,117.8869,117.1092,117.5118,7031.0
2023-04-18 10:30:00,128.35,128.66,127.8,127.92,12842.0,117.4386,117.7222,116.9353,117.0451,12842.0
2023-04-18 11:00:00,127.87,128.28,127.62,128.24,10443.0,116.9994,117.3745,116.7706,117.3379,10443.0
2023-04-18 11:30:00,128.31,128.43,127.76,127.77,8907.0,117.402,117.5118,116.8987,116.9079,8907.0
2023-04-18 12:00:00,127.8,128.14,127.6,127.81,9712.0,116.9353,117.2464,116.7523,116.9445,9712.0
2023-04-18 12:30:00,127.82,128.04,127.58,127.88,14335.0,116.9536,117.1549,116.734,117.0085,14335.0
2023-04-18 13:00:00,127.88,128.23,127.86,128.16,4265.0,117.0085,117.3288,116.9902,117.2647,4265.0
2023-04-18 13:30:00,128.07,128.71,128.06,128.35,6250.0,117.1824,117.768,117.1732,117.4386,6250.0
2023-04-18 14:00:00,128.46,128.85,128.44,128.78,6476.0,117.5392,117.8961,117.5209,117.832,6476.0
2023-04-18 14:30:00,128.71,128.73,128.22,128.6,7553.0,117.768,117.7863,117.3196,117.6673,7553.0
2023-04-18 15:00:00,128.58,128.68,128.09,128.18,18977.0,117.649,117.7405,117.2007,117.283,18977.0
2023-04-18 15:30:00,128.21,128.47,128.05,128.26,43541.0,117.3105,117.5484,117.1641,117.3562,43541.0
2023-04-19 09:30:00,127.86,127.86,125.82,126.01,24819.0,116.9902,116.9902,115.1237,115.2975,24819.0
2023-04-19 10:00:00,126.11,126.3,125.83,126.25,8522.0,115.389,115.5628,115.1328,115.5171,8522.0
2023-04-19 10:30:00,126.12,126.18,125.8,125.96,22654.0,115.3982,115.4531,115.1054,115.2518,22654.0
2023-04-19 11:00:00,125.87,125.96,125.35,125.35,7678.0,115.1694,115.2518,114.6936,114.6936,7678.0
2023-04-19 11:30:00,125.26,125.77,125.26,125.64,16645.0,114.6113,115.0779,114.6113,114.959,16645.0
2023-04-19 12:00:00,125.68,126.13,125.67,126.03,1885.0,114.9956,115.4073,114.9864,115.3158,1885.0
2023-04-19 12:30:00,126.15,126.37,126.08,126.2,3280.0,115.4256,115.6269,115.3616,115.4713,3280.0
2023-04-19 13:00:00,126.22,126.42,126.22,126.29,2952.0,115.4896,115.6726,115.4896,115.5537,2952.0
2023-04-19 13:30:00,126.35,126.35,126.13,126.24,1424.0,115.6086,115.6086,115.4073,115.5079,1424.0
2023-04-19 14:00:00,126.3,126.4,125.91,126.05,5472.0,115.5628,115.6543,115.206,115.3341,5472.0
2023-04-19 14:30:00,126.28,126.46,126.14,126.45,2821.0,115.5445,115.7092,115.4165,115.7001,2821.0
2023-04-19 15:00:00,126.44,126.46,126.26,126.37,5199.0,115.6909,115.7092,115.5262,115.6269,5199.0
2023-04-19 15:30:00,126.36,126.75,126.09,126.67,32713.0,115.6177,115.9746,115.3707,115.9014,32713.0
2023-04-20 09:30:00,125.45,125.81,124.77,125.55,11968.0,114.7851,115.1145,114.1629,114.8766,11968.0
2023-04-20 10:00:00,125.33,125.51,125.15,125.33,11711.0,114.6753,114.84,114.5106,114.6753,11711.0
2023-04-20 10:30:00,125.46,125.98,125.4,125.81,7314.0,114.7943,115.2701,114.7394,115.1145,7314.0
2023-04-20 11:00:00,126.05,126.46,126.03,126.17,3283.0,115.3341,115.7092,115.3158,115.4439,3283.0
2023-04-20 11:30:00,126.1,126.29,126.08,126.29,2452.0,115.3799,115.5537,115.3616,115.5537,2452.0
2023-04-20 12:00:00,126.2,126.35,125.94,126.35,2816.0,115.4713,115.6086,115.2335,115.6086,2816.0
2023-04-20 12:30:00,126.29,126.41,126.18,126.26,2233.0,115.5537,115.6635,115.4531,115.5262,2233.0
2023-04-20 13:00:00,126.48,126.64,126.48,126.63,3085.0,115.7275,115.8739,115.7275,115.8648,3085.0
2023-04-20 13:30:00,126.64,126.67,126.45,126.46,4071.0,115.8739,115.9014,115.7001,115.7092,4071.0
2023-04-20 14:00:00,126.47,126.62,126.42,126.49,10051.0,115.7184,115.8556,115.6726,115.7367,10051.0
2023-04-20 14:30:00,126.4,126.5,125.89,126.08,12639.0,115.6543,115.7458,115.1877,115.3616,12639.0
2023-04-20 15:00:00,126.03,126.16,125.64,125.88,14431.0,115.3158,115.4348,114.959,115.1786,14431.0
2023-04-20 15:30:00,125.92,126.23,125.55,126.07,43117.0,115.2152,115.4988,114.8766,115.3524,43117.0
2023-04-21 09:30:00,125.61,125.61,124.15,125.09,24673.0,114.9315,114.9315,113.5956,114.4557,24673.0
2023-04-21 10:00:00,124.95,125.06,124.43,124.61,7394.0,114.3276,114.4283,113.8518,114.0165,7394.0
2023-04-21 10:30:00,124.57,124.78,123.48,123.74,21282.0,113.9799,114.1721,112.9826,113.2205,21282.0
2023-04-21 11:00:00,123.7,124.23,123.59,124.03,14579.0,113.1839,113.6688,113.0832,113.4858,14579.0
2023-04-21 11:30:00,124.15,124.73,123.99,124.44,17533.0,113.5956,114.1263,113.4492,113.861,17533.0
2023-04-21 12:00:00,124.57,124.67,124.14,124.24,9715.0,113.9799,114.0714,113.5865,113.678,9715.0
2023-04-21 12:30:00,124.22,124.51,124.09,124.51,6524.0,113.6597,113.925,113.5407,113.925,6524.0
2023-04-21 13:00:00,124.47,124.57,124.02,124.11,7740.0,113.8884,113.9799,113.4767,113.559,7740.0
2023-04-21 13:30:00,124.04,124.52,124.04,124.39,15667.0,113.495,113.9342,113.495,113.8152,15667.0
2023-04-21 14:00:00,124.43,124.54,124.13,124.31,10930.0,113.8518,113.9525,113.5773,113.742,10930.0
2023-04-21 14:30:00,124.37,124.6,124.13,124.59,13595.0,113.7969,114.0074,113.5773,113.9982,13595.0
2023-04-21 15:00:00,124.6,124.63,124.1,124.12,23092.0,114.0074,114.0348,113.5499,113.5682,23092.0
2023-04-21 15:30:00,124.15,124.44,123.96,124.43,89184.0,113.5956,113.861,113.4218,113.8518,89184.0
2023-04-24 09:30:00,124.44,125.72,124.44,125.59,19053.0,113.861,115.0322,113.861,114.9132,19053.0
2023-04-24 10:00:00,125.77,125.9,125.27,125.57,9470.0,115.0779,115.1969,114.6204,114.8949,9470.0
2023-04-24 10:30:00,125.67,126.0,124.92,124.92,10169.0,114.9864,115.2884,114.3002,114.3002,10169.0
2023-04-24 11:00:00,124.89,124.97,124.58,124.82,11067.0,114.2727,114.3459,113.9891,114.2087,11067.0
2023-04-24 11:30:00,125.0,125.26,124.79,124.79,9342.0,114.3734,114.6113,114.1812,114.1812,9342.0
2023-04-24 12:00:00,124.79,125.15,124.79,124.93,8124.0,114.1812,114.5106,114.1812,114.3093,8124.0
2023-04-24 12:30:00,124.89,125.16,124.85,125.04,6204.0,114.2727,114.5198,114.2361,114.41,6204.0
2023-04-24 13:00:00,125.07,125.4,124.96,125.4,4524.0,114.4374,114.7394,114.3368,114.7394,4524.0
2023-04-24 13:30:00,125.41,125.44,125.13,125.2,5809.0,114.7485,114.776,114.4923,114.5564,5809.0
2023-04-24 14:00:00,125.24,125.41,124.96,124.97,7434.0,114.593,114.7485,114.3368,114.3459,7434.0
2023-04-24 14:30:00,125.0,125.14,124.92,125.05,5448.0,114.3734,114.5015,114.3002,114.4191,5448.0
2023-04-24 15:00:00,125.1,125.42,124.88,125.26,15062.0,114.4649,114.7577,114.2636,114.6113,15062.0
2023-04-24 15:30:00,125.31,125.49,125.03,125.36,46456.0,114.657,114.8217,114.4008,114.7028,46456.0
2023-04-25 09:30:00,124.17,124.18,123.1,123.95,13174.0,113.6139,113.6231,112.6349,113.4126,13174.0
2023-04-25 10:00:00,123.94,124.37,123.7,123.86,6784.0,113.4035,113.7969,113.1839,113.3303,6784.0
2023-04-25 10:30:00,123.94,124.05,123.23,123.99,22120.0,113.4035,113.5041,112.7538,113.4492,22120.0
2023-04-25 11:00:00,124.0,124.4,123.84,124.2,7878.0,113.4584,113.8244,113.312,113.6414,7878.0
2023-04-25 11:30:00,124.16,124.16,123.13,123.17,7549.0,113.6048,113.6048,112.6623,112.6989,7549.0
2023-04-25 12:00:00,123.21,123.79,123.04,123.7,11288.0,112.7355,113.2662,112.58,113.1839,11288.0
2023-04-25 12:30:00,123.62,123.8,123.21,123.22,14249.0,113.1107,113.2754,112.7355,112.7447,14249.0
2023-04-25 13:00:00,123.22,123.26,122.09,122.41,19778.0,112.7447,112.7813,111.7108,112.0035,19778.0
2023-04-25 13:30:00,122.34,123.0,122.34,122.93,21297.0,111.9395,112.5434,111.9395,112.4793,21297.0
2023-04-25 14:00:00,122.98,123.09,122.63,123.09,15387.0,112.5251,112.6257,112.2048,112.6257,15387.0
2023-04-25 14:30:00,123.08,123.18,122.67,122.69,10892.0,112.6166,112.7081,112.2414,112.2597,10892.0
2023-04-25 15:00:00,122.65,123.04,122.56,122.76,8474.0,112.2231,112.58,112.1408,112.3238,8474.0
2023-04-25 15:30:00,122.76,123.18,122.7,123.02,56370.0,112.3238,112.7081,112.2689,112.5617,56370.0
2023-04-26 09:30:00,121.68,122.87,121.6,122.16,28297.0,111.3356,112.4244,111.2624,111.7748,28297.0
2023-04-26 10:00:00,122.03,122.46,121.81,122.3,16029.0,111.6559,112.0493,111.4546,111.9029,16029.0
2023-04-26 10:30:00,122.28,122.5,121.81,122.5,13715.0,111.8846,112.0859,111.4546,112.0859,13715.0
2023-04-26 11:00:00,122.62,123.52,122.62,123.43,15546.0,112.1957,113.0192,112.1957,112.9368,15546.0
2023-04-26 11:30:00,123.42,123.5,122.81,123.33,14631.0,112.9277,113.0009,112.3695,112.8453,14631.0
2023-04-26 12:00:00,123.41,123.69,123.31,123.31,8818.0,112.9185,113.1747,112.827,112.827,8818.0
2023-04-26 12:30:00,123.34,123.65,122.82,123.63,18911.0,112.8545,113.1381,112.3787,113.1198,18911.0
2023-04-26 13:00:00,123.71,123.99,123.4,123.48,14719.0,113.193,113.4492,112.9094,112.9826,14719.0
2023-04-26 13:30:00,123.49,123.65,123.18,123.24,12898.0,112.9917,113.1381,112.7081,112.763,12898.0
2023-04-26 14:00:00,123.19,123.2,122.74,123.11,11492.0,112.7172,112.7264,112.3055,112.644,11492.0
2023-04-26 14:30:00,123.11,123.29,122.18,122.66,11021.0,112.644,112.8087,111.7931,112.2323,11021.0
2023-04-26 15:00:00,122.66,122.88,122.49,122.72,18967.0,112.2323,112.4336,112.0767,112.2872,18967.0
2023-04-26 15:30:00,122.69,122.76,122.04,122.5,157492.0,112.2597,112.3238,111.665,112.0859,157492.0
2023-04-27 09:30:00,121.9,122.29,120.2,121.62,25421.0,111.5369,111.8938,109.9814,111.2807,25421.0
2023-04-27 10:00:00,121.87,121.89,120.69,121.13,12179.0,111.5095,111.5278,110.4298,110.8324,12179.0
2023-04-27 10:30:00,121.18,121.28,120.21,120.21,14241.0,110.8781,110.9696,109.9906,109.9906,14241.0
2023-04-27 11:00:00,120.39,121.21,120.06,121.12,21832.0,110.1553,110.9056,109.8533,110.8232,21832.0
2023-04-27 11:30:00,121.12,121.23,120.55,120.69,15300.0,110.8232,110.9239,110.3017,110.4298,15300.0
2023-04-27 12:00:00,120.78,121.27,120.78,121.21,8443.0,110.5121,110.9605,110.5121,110.9056,8443.0
2023-04-27 12:30:00,121.23,121.3,120.87,121.17,7780.0,110.9239,110.9879,110.5945,110.869,7780.0
2023-04-27 13:00:00,121.4,123.4,121.4,122.45,79091.0,111.0794,112.9094,111.0794,112.0401,79091.0
2023-04-27 13:30:00,122.45,123.16,122.45,122.88,12236.0,112.0401,112.6898,112.0401,112.4336,12236.0
2023-04-27 14:00:00,122.93,123.63,122.77,123.57,20324.0,112.4793,113.1198,112.3329,113.0649,20324.0
2023-04-27 14:30:00,123.64,124.0,123.38,123.87,19086.0,113.129,113.4584,112.8911,113.3394,19086.0
2023-04-27 15:00:00,123.82,123.85,123.12,123.17,23555.0,113.2937,113.3211,112.6532,112.6989,23555.0
2023-04-27 15:30:00,123.18,123.36,122.7,122.97,106124.0,112.7081,112.8728,112.2689,112.5159,106124.0
2023-04-28 09:30:00,122.44,123.68,122.0,123.01,15828.0,112.031,113.1656,111.6284,112.5525,15828.0
2023-04-28 10:00:00,122.86,123.52,122.69,123.29,20226.0,112.4153,113.0192,112.2597,112.8087,20226.0
2023-04-28 10:30:00,123.34,123.5,122.26,122.46,28999.0,112.8545,113.0009,111.8663,112.0493,28999.0
2023-04-28 11:00:00,122.45,123.08,121.96,122.99,23208.0,112.0401,112.6166,111.5918,112.5342,23208.0
2023-04-28 11:30:00,123.12,123.12,122.63,123.0,11591.0,112.6532,112.6532,112.2048,112.5434,11591.0
2023-04-28 12:00:00,122.99,123.32,122.85,123.21,9732.0,112.5342,112.8362,112.4061,112.7355,9732.0
2023-04-28 12:30:00,123.16,123.23,122.75,122.97,8875.0,112.6898,112.7538,112.3146,112.5159,8875.0
2023-04-28 13:00:00,122.9,123.1,122.6,123.04,13430.0,112.4519,112.6349,112.1774,112.58,13430.0
2023-04-28 13:30:00,123.1,123.39,123.05,123.21,6986.0,112.6349,112.9002,112.5891,112.7355,6986.0
2023-04-28 14:00:00,123.28,123.72,123.28,123.58,13025.0,112.7996,113.2022,112.7996,113.0741,13025.0
2023-04-28 14:30:00,123.6,123.82,123.33,123.82,23237.0,113.0924,113.2937,112.8453,113.2937,23237.0
2023-04-28 15:00:00,123.87,123.97,123.72,123.73,12351.0,113.3394,113.4309,113.2022,113.2113,12351.0
2023-04-28 15:30:00,123.73,124.03,123.59,123.93,53079.0,113.2113,113.4858,113.0832,113.3943,53079.0
2023-05-01 09:30:00,124.45,125.6,124.03,124.34,25339.0,113.8701,114.9224,113.4858,113.7695,25339.0
2023-05-01 10:00:00,124.16,124.86,123.77,124.32,27377.0,113.6048,114.2453,113.2479,113.7512,27377.0
2023-05-01 10:30:00,124.28,125.09,124.24,124.74,14082.0,113.7146,114.4557,113.678,114.1355,14082.0
2023-05-01 11:00:00,124.8,124.83,124.16,124.43,11447.0,114.1904,114.2178,113.6048,113.8518,11447.0
2023-05-01 11:30:00,124.47,124.64,124.41,124.62,12489.0,113.8884,114.044,113.8335,114.0257,12489.0
2023-05-01 12:00:00,124.63,125.08,124.56,125.08,13990.0,114.0348,114.4466,113.9708,114.4466,13990.0
2023-05-01 12:30:00,125.04,125.37,124.81,125.01,17055.0,114.41,114.7119,114.1995,114.3825,17055.0
2023-05-01 13:00:00,124.98,125.04,124.47,124.5,17106.0,114.3551,114.41,113.8884,113.9159,17106.0
2023-05-01 13:30:00,124.51,124.71,124.29,124.71,13189.0,113.925,114.108,113.7237,114.108,13189.0
2023-05-01 14:00:00,124.81,124.98,124.31,124.46,13568.0,114.1995,114.3551,113.742,113.8793,13568.0
2023-05-01 14:30:00,124.49,124.57,124.24,124.49,25285.0,113.9067,113.9799,113.678,113.9067,25285.0
2023-05-01 15:00:00,124.48,124.68,124.4,124.64,28042.0,113.8976,114.0806,113.8244,114.044,28042.0
2023-05-01 15:30:00,124.62,124.98,124.5,124.61,95891.0,114.0257,114.3551,113.9159,114.0165,95891.0
2023-05-02 09:30:00,132.92,133.98,123.86,123.87,113320.0,121.6201,122.5899,113.3303,113.3394,113320.0
2023-05-02 10:00:00,124.0,124.0,121.86,122.48,89155.0,113.4584,113.4584,111.5003,112.0676,89155.0
2023-05-02 10:30:00,122.57,122.91,121.74,122.07,51637.0,112.1499,112.461,111.3905,111.6925,51637.0
2023-05-02 11:00:00,122.23,124.5,121.76,124.07,40980.0,111.8389,113.9159,111.4088,113.5224,40980.0
2023-05-02 11:30:00,124.01,125.63,123.1,125.23,42401.0,113.4675,114.9498,112.6349,114.5838,42401.0
2023-05-02 12:00:00,125.28,125.84,124.95,125.43,39438.0,114.6296,115.142,114.3276,114.7668,39438.0
2023-05-02 12:30:00,125.53,127.14,125.46,127.06,37628.0,114.8583,116.3314,114.7943,116.2582,37628.0
2023-05-02 13:00:00,127.17,127.3,126.93,127.04,29637.0,116.3589,116.4778,116.1393,116.2399,29637.0
2023-05-02 13:30:00,127.05,128.53,127.05,128.41,27545.0,116.2491,117.6033,116.2491,117.4935,27545.0
2023-05-02 14:00:00,128.51,128.59,128.1,128.32,26724.0,117.585,117.6582,117.2098,117.4111,26724.0
2023-05-02 14:30:00,128.29,128.73,128.05,128.5,38524.0,117.3837,117.7863,117.1641,117.5758,38524.0
2023-05-02 15:00:00,128.44,128.83,128.13,128.76,39686.0,117.5209,117.8778,117.2373,117.8137,39686.0
2023-05-02 15:30:00,128.7,128.88,127.89,127.94,123133.0,117.7588,117.9235,117.0177,117.0634,123133.0
2023-05-03 09:30:00,130.43,131.9,129.32,130.97,52702.0,119.3417,120.6868,118.3261,119.8358,52702.0
2023-05-03 10:00:00,130.82,131.19,129.26,129.48,27228.0,119.6986,120.0371,118.2712,118.4725,27228.0
2023-05-03 10:30:00,129.63,129.97,129.04,129.61,22277.0,118.6098,118.9209,118.0699,118.5915,22277.0
2023-05-03 11:00:00,129.71,129.83,128.75,129.0,24191.0,118.683,118.7928,117.8046,118.0333,24191.0
2023-05-03 11:30:00,129.05,129.91,129.0,129.88,13461.0,118.0791,118.866,118.0333,118.8385,13461.0
2023-05-03 12:00:00,129.89,129.89,129.17,129.5,16434.0,118.8477,118.8477,118.1889,118.4908,16434.0
2023-05-03 12:30:00,129.49,129.76,128.97,129.76,27052.0,118.4817,118.7287,118.0059,118.7287,27052.0
2023-05-03 13:00:00,129.92,130.07,129.59,129.91,9342.0,118.8751,119.0123,118.5732,118.866,9342.0
2023-05-03 13:30:00,129.91,130.37,129.32,129.43,26121.0,118.866,119.2868,118.3261,118.4268,26121.0
2023-05-03 14:00:00,129.3,130.1,128.93,129.76,32128.0,118.3078,119.0398,117.9693,118.7287,32128.0
2023-05-03 14:30:00,129.76,130.25,128.98,130.08,33684.0,118.7287,119.177,118.015,119.0215,33684.0
2023-05-03 15:00:00,130.08,130.12,128.26,128.48,63413.0,119.0215,119.0581,117.3562,117.5575,63413.0
2023-05-03 15:30:00,128.3,128.68,127.34,127.57,130469.0,117.3928,117.7405,116.5144,116.7249,130469.0
2023-05-04 09:30:00,127.06,127.57,124.83,125.15,58252.0,116.2582,116.7249,114.2178,114.5106,58252.0
2023-05-04 10:00:00,124.98,125.01,123.17,123.76,37341.0,114.3551,114.3825,112.6989,113.2388,37341.0
2023-05-04 10:30:00,123.64,124.83,123.41,123.85,45684.0,113.129,114.2178,112.9185,113.3211,45684.0
2023-05-04 11:00:00,123.84,124.84,123.2,123.37,26131.0,113.312,114.227,112.7264,112.8819,26131.0
2023-05-04 11:30:00,123.2,123.2,121.89,122.09,28960.0,112.7264,112.7264,111.5278,111.7108,28960.0
2023-05-04 12:00:00,122.08,122.41,121.62,121.9,25326.0,111.7016,112.0035,111.2807,111.5369,25326.0
2023-05-04 12:30:00,121.98,123.07,121.87,123.07,15417.0,111.6101,112.6074,111.5095,112.6074,15417.0
2023-05-04 13:00:00,123.07,123.8,122.8,123.46,11515.0,112.6074,113.2754,112.3604,112.9643,11515.0
2023-05-04 13:30:00,123.45,123.81,123.27,123.39,14355.0,112.9551,113.2845,112.7904,112.9002,14355.0
2023-05-04 14:00:00,123.43,123.43,122.64,122.94,12641.0,112.9368,112.9368,112.214,112.4885,12641.0
2023-05-04 14:30:00,122.92,123.25,122.63,123.25,15219.0,112.4702,112.7721,112.2048,112.7721,15219.0
2023-05-04 15:00:00,123.37,123.58,122.62,122.87,21444.0,112.8819,113.0741,112.1957,112.4244,21444.0
2023-05-04 15:30:00,122.89,123.21,122.14,122.19,100940.0,112.4427,112.7355,111.7565,111.8023,100940.0
2023-05-05 09:30:00,123.63,125.11,123.39,123.48,81162.0,113.1198,114.474,112.9002,112.9826,81162.0
2023-05-05 10:00:00,123.54,124.99,123.36,124.9,39589.0,113.0375,114.3642,112.8728,114.2819,39589.0
2023-05-05 10:30:00,124.9,125.08,124.25,125.01,16202.0,114.2819,114.4466,113.6871,114.3825,16202.0
2023-05-05 11:00:00,125.11,126.09,125.11,126.09,22561.0,114.474,115.3707,114.474,115.3707,22561.0
2023-05-05 11:30:00,126.07,126.62,125.89,126.52,18595.0,115.3524,115.8556,115.1877,115.7641,18595.0
2023-05-05 12:00:00,126.64,127.39,126.49,127.31,19751.0,115.8739,116.5602,115.7367,116.487,19751.0
2023-05-05 12:30:00,127.32,127.48,126.57,127.12,17232.0,116.4961,116.6425,115.8099,116.3131,17232.0
2023-05-05 13:00:00,127.14,127.14,126.41,126.42,12485.0,116.3314,116.3314,115.6635,115.6726,12485.0
2023-05-05 13:30:00,126.38,126.66,126.14,126.46,10388.0,115.636,115.8922,115.4165,115.7092,10388.0
2023-05-05 14:00:00,126.51,126.84,126.3,126.68,15641.0,115.755,116.0569,115.5628,115.9105,15641.0
2023-05-05 14:30:00,126.7,127.49,126.65,127.07,22195.0,115.9288,116.6517,115.8831,116.2674,22195.0
2023-05-05 15:00:00,127.12,127.33,126.91,127.07,19626.0,116.3131,116.5053,116.121,116.2674,19626.0
2023-05-05 15:30:00,127.07,127.21,126.79,127.02,88936.0,116.2674,116.3955,116.0112,116.2216,88936.0
2023-05-08 09:30:00,128.68,130.19,127.99,128.65,34610.0,117.7405,119.1221,117.1092,117.7131,34610.0
2023-05-08 10:00:00,128.64,129.46,128.57,128.88,22208.0,117.7039,118.4542,117.6399,117.9235,22208.0
2023-05-08 10:30:00,129.08,129.46,128.73,128.89,23976.0,118.1065,118.4542,117.7863,117.9327,23976.0
2023-05-08 11:00:00,128.81,128.98,128.22,128.22,27878.0,117.8595,118.015,117.3196,117.3196,27878.0
2023-05-08 11:30:00,128.21,128.26,127.68,127.93,16058.0,117.3105,117.3562,116.8255,117.0543,16058.0
2023-05-08 12:00:00,127.82,127.96,127.19,127.35,11606.0,116.9536,117.0817,116.3772,116.5236,11606.0
2023-05-08 12:30:00,127.47,127.49,127.03,127.24,8374.0,116.6334,116.6517,116.2308,116.4229,8374.0
2023-05-08 13:00:00,127.44,127.56,127.11,127.33,9386.0,116.6059,116.7157,116.304,116.5053,9386.0
2023-05-08 13:30:00,127.31,127.53,126.92,126.92,11270.0,116.487,116.6883,116.1301,116.1301,11270.0
2023-05-08 14:00:00,126.92,126.99,126.05,126.62,21530.0,116.1301,116.1942,115.3341,115.8556,21530.0
2023-05-08 14:30:00,126.65,127.42,126.61,127.23,14795.0,115.8831,116.5876,115.8465,116.4138,14795.0
2023-05-08 15:00:00,127.14,127.24,126.51,126.69,19915.0,116.3314,116.4229,115.755,115.9197,19915.0
2023-05-08 15:30:00,126.63,127.29,126.59,126.96,93494.0,115.8648,116.4687,115.8282,116.1667,93494.0
2023-05-09 09:30:00,125.8,126.94,125.8,126.7,27350.0,115.1054,116.1484,115.1054,115.9288,27350.0
2023-05-09 10:00:00,126.54,126.74,125.56,126.43,12703.0,115.7824,115.9654,114.8858,115.6818,12703.0
2023-05-09 10:30:00,126.11,126.54,125.73,126.25,13275.0,115.389,115.7824,115.0413,115.5171,13275.0
2023-05-09 11:00:00,126.32,126.91,126.32,126.67,7900.0,115.5811,116.121,115.5811,115.9014,7900.0
2023-05-09 11:30:00,126.73,127.05,126.54,126.57,10046.0,115.9563,116.2491,115.7824,115.8099,10046.0
2023-05-09 12:00:00,126.53,127.16,126.53,127.02,9205.0,115.7733,116.3497,115.7733,116.2216,9205.0
2023-05-09 12:30:00,127.09,127.14,126.43,126.74,8725.0,116.2857,116.3314,115.6818,115.9654,8725.0
2023-05-09 13:00:00,126.73,126.87,126.67,126.74,6316.0,115.9563,116.0844,115.9014,115.9654,6316.0
2023-05-09 13:30:00,126.68,127.14,126.47,127.14,9702.0,115.9105,116.3314,115.7184,116.3314,9702.0
2023-05-09 14:00:00,127.16,127.18,126.82,126.84,6747.0,116.3497,116.368,116.0386,116.0569,6747.0
2023-05-09 14:30:00,126.95,127.05,126.72,126.85,9118.0,116.1576,116.2491,115.9471,116.0661,9118.0
2023-05-09 15:00:00,126.88,127.31,126.88,127.27,12029.0,116.0935,116.487,116.0935,116.4504,12029.0
2023-05-09 15:30:00,127.27,127.62,127.08,127.28,71341.0,116.4504,116.7706,116.2765,116.4595,71341.0
2023-05-10 09:30:00,128.8,129.0,126.21,126.6,17915.0,117.8503,118.0333,115.4805,115.8373,17915.0
2023-05-10 10:00:00,126.46,127.56,126.45,126.92,29311.0,115.7092,116.7157,115.7001,116.1301,29311.0
2023-05-10 10:30:00,127.07,127.61,126.78,127.45,11775.0,116.2674,116.7615,116.002,116.6151,11775.0
2023-05-10 11:00:00,127.56,128.05,127.21,127.89,7746.0,116.7157,117.1641,116.3955,117.0177,7746.0
2023-05-10 11:30:00,127.74,127.95,127.26,127.27,8725.0,116.8804,117.0726,116.4412,116.4504,8725.0
2023-05-10 12:00:00,127.23,127.4,126.87,127.02,10179.0,116.4138,116.5693,116.0844,116.2216,10179.0
2023-05-10 12:30:00,127.13,127.24,126.59,127.0,53330.0,116.3223,116.4229,115.8282,116.2033,53330.0
2023-05-10 13:00:00,126.84,126.87,124.96,125.17,10755.0,116.0569,116.0844,114.3368,114.5289,10755.0
2023-05-10 13:30:00,125.13,125.99,125.03,125.85,6384.0,114.4923,115.2792,114.4008,115.1511,6384.0
2023-05-10 14:00:00,125.93,126.58,125.75,126.52,24370.0,115.2243,115.819,115.0596,115.7641,24370.0
2023-05-10 14:30:00,126.64,126.9,126.48,126.83,21581.0,115.8739,116.1118,115.7275,116.0478,21581.0
2023-05-10 15:00:00,126.76,127.98,126.75,127.87,34239.0,115.9837,117.1,115.9746,116.9994,34239.0
2023-05-10 15:30:00,127.75,128.29,127.0,127.02,86829.0,116.8896,117.3837,116.2033,116.2216,86829.0
2023-05-11 09:30:00,125.28,125.46,124.04,124.86,51569.0,114.6296,114.7943,113.495,114.2453,51569.0
2023-05-11 10:00:00,124.8,124.93,124.38,124.7,17183.0,114.1904,114.3093,113.8061,114.0989,17183.0
2023-05-11 10:30:00,124.69,125.02,124.45,124.65,14972.0,114.0897,114.3917,113.8701,114.0531,14972.0
2023-05-11 11:00:00,124.52,124.68,124.11,124.5,23644.0,113.9342,114.0806,113.559,113.9159,23644.0
2023-05-11 11:30:00,124.48,124.71,124.12,124.21,15923.0,113.8976,114.108,113.5682,113.6505,15923.0
2023-05-11 12:00:00,124.29,124.75,124.17,124.69,14438.0,113.7237,114.1446,113.6139,114.0897,14438.0
2023-05-11 12:30:00,124.82,124.82,124.24,124.34,8054.0,114.2087,114.2087,113.678,113.7695,8054.0
2023-05-11 13:00:00,124.33,124.75,124.05,124.16,19638.0,113.7603,114.1446,113.5041,113.6048,19638.0
2023-05-11 13:30:00,124.15,124.38,123.88,124.07,35302.0,113.5956,113.8061,113.3486,113.5224,35302.0
2023-05-11 14:00:00,124.07,124.09,123.27,123.51,33273.0,113.5224,113.5407,112.7904,113.01,33273.0
2023-05-11 14:30:00,123.51,123.78,123.4,123.54,21283.0,113.01,113.2571,112.9094,113.0375,21283.0
2023-05-11 15:00:00,123.54,123.8,123.36,123.41,31798.0,113.0375,113.2754,112.8728,112.9185,31798.0
2023-05-11 15:30:00,123.35,123.74,122.88,123.45,99912.0,112.8636,113.2205,112.4336,112.9551,99912.0
2023-05-12 09:30:00,124.2,124.96,123.92,124.58,31584.0,113.9104,114.6074,113.6536,114.2589,31584.0
2023-05-12 10:00:00,124.56,124.9,123.37,123.38,20689.0,114.2406,114.5524,113.1491,113.1583,20689.0
2023-05-12 10:30:00,123.16,123.55,122.98,123.38,12010.0,112.9565,113.3142,112.7915,113.1583,12010.0
2023-05-12 11:00:00,123.41,123.54,123.17,123.4,7436.0,113.1858,113.3051,112.9657,113.1767,7436.0
2023-05-12 11:30:00,123.32,123.49,123.05,123.48,9229.0,113.1033,113.2592,112.8557,113.25,9229.0
2023-05-12 12:00:00,123.44,123.65,122.55,122.56,16243.0,113.2133,113.4059,112.3971,112.4063,16243.0
2023-05-12 12:30:00,122.63,122.94,122.46,122.58,8761.0,112.4705,112.7548,112.3145,112.4246,8761.0
2023-05-12 13:00:00,122.52,122.86,122.41,122.8,6098.0,112.3696,112.6814,112.2687,112.6264,6098.0
2023-05-12 13:30:00,122.8,122.91,122.11,122.11,12466.0,112.6264,112.7273,111.9935,111.9935,12466.0
2023-05-12 14:00:00,122.1,122.35,121.87,122.16,13238.0,111.9844,112.2136,111.7734,112.0394,13238.0
2023-05-12 14:30:00,122.13,122.27,121.82,121.87,19830.0,112.0119,112.1403,111.7276,111.7734,19830.0
2023-05-12 15:00:00,121.9,122.2,121.79,121.93,23745.0,111.8009,112.0761,111.7,111.8284,23745.0
2023-05-12 15:30:00,121.95,122.51,121.95,122.51,94581.0,111.8468,112.3604,111.8468,112.3604,94581.0
2023-05-15 09:30:00,122.48,122.68,121.77,122.25,13812.0,112.3329,112.5163,111.6817,112.1219,13812.0
2023-05-15 10:00:00,122.25,122.83,121.99,122.83,10133.0,112.1219,112.6539,111.8835,112.6539,10133.0
2023-05-15 10:30:00,122.87,123.13,122.72,123.11,15393.0,112.6906,112.929,112.553,112.9107,15393.0
2023-05-15 11:00:00,123.11,124.13,123.05,123.8,32339.0,112.9107,113.8462,112.8557,113.5435,32339.0
2023-05-15 11:30:00,123.72,123.83,123.19,123.2,30688.0,113.4701,113.571,112.9841,112.9932,30688.0
2023-05-15 12:00:00,123.18,123.53,123.07,123.5,12547.0,112.9749,113.2959,112.874,113.2684,12547.0
2023-05-15 12:30:00,123.43,124.23,123.23,123.93,32275.0,113.2042,113.9379,113.0207,113.6628,32275.0
2023-05-15 13:00:00,123.94,125.13,123.94,124.64,23743.0,113.6719,114.7633,113.6719,114.3139,23743.0
2023-05-15 13:30:00,124.55,124.64,123.8,123.8,20585.0,114.2314,114.3139,113.5435,113.5435,20585.0
2023-05-15 14:00:00,123.9,123.92,123.45,123.54,8747.0,113.6352,113.6536,113.2225,113.3051,8747.0
2023-05-15 14:30:00,123.6,124.13,123.6,123.94,11856.0,113.3601,113.8462,113.3601,113.6719,11856.0
2023-05-15 15:00:00,123.94,123.99,123.34,123.46,20718.0,113.6719,113.7178,113.1216,113.2317,20718.0
2023-05-15 15:30:00,123.44,123.59,123.0,123.57,73388.0,113.2133,113.3509,112.8098,113.3326,73388.0
2023-05-16 09:30:00,122.31,122.61,120.08,120.47,30276.0,112.177,112.4521,110.1317,110.4894,30276.0
2023-05-16 10:00:00,120.41,120.63,119.16,119.67,26804.0,110.4344,110.6361,109.2879,109.7557,26804.0
2023-05-16 10:30:00,119.72,120.08,119.52,119.77,29060.0,109.8015,110.1317,109.6181,109.8474,29060.0
2023-05-16 11:00:00,119.84,120.61,119.75,120.61,21337.0,109.9116,110.6178,109.8291,110.6178,21337.0
2023-05-16 11:30:00,120.61,120.74,120.26,120.53,10727.0,110.6178,110.737,110.2968,110.5444,10727.0
2023-05-16 12:00:00,120.47,120.62,120.35,120.46,6082.0,110.4894,110.627,110.3793,110.4802,6082.0
2023-05-16 12:30:00,120.51,120.67,120.33,120.47,8668.0,110.5261,110.6728,110.361,110.4894,8668.0
2023-05-16 13:00:00,120.43,120.45,119.6,119.6,24977.0,110.4527,110.4711,109.6915,109.6915,24977.0
2023-05-16 13:30:00,119.68,119.72,119.42,119.42,8978.0,109.7649,109.8015,109.5264,109.5264,8978.0
2023-05-16 14:00:00,119.45,119.52,119.16,119.39,8730.0,109.5539,109.6181,109.2879,109.4989,8730.0
2023-05-16 14:30:00,119.38,119.56,119.2,119.35,16669.0,109.4897,109.6548,109.3246,109.4622,16669.0
2023-05-16 15:00:00,119.34,120.33,119.34,120.26,16724.0,109.453,110.361,109.453,110.2968,16724.0
2023-05-16 15:30:00,120.3,120.33,119.5,119.78,78135.0,110.3335,110.361,109.5998,109.8566,78135.0
2023-05-17 09:30:00,121.06,121.59,119.88,121.26,21818.0,111.0305,111.5166,109.9483,111.214,21818.0
2023-05-17 10:00:00,121.53,122.15,121.5,121.91,11327.0,111.4616,112.0302,111.4341,111.8101,11327.0
2023-05-17 10:30:00,121.89,121.89,121.17,121.63,15679.0,111.7918,111.7918,111.1314,111.5533,15679.0
2023-05-17 11:00:00,121.76,122.36,121.73,122.23,22613.0,111.6725,112.2228,111.645,112.1036,22613.0
2023-05-17 11:30:00,122.25,122.57,122.11,122.49,19013.0,112.1219,112.4154,111.9935,112.3421,19013.0
2023-05-17 12:00:00,122.49,122.71,122.28,122.57,16086.0,112.3421,112.5438,112.1494,112.4154,16086.0
2023-05-17 12:30:00,122.56,123.36,122.49,123.26,16802.0,112.4063,113.14,112.3421,113.0483,16802.0
2023-05-17 13:00:00,123.29,123.36,122.94,123.23,17102.0,113.0758,113.14,112.7548,113.0207,17102.0
2023-05-17 13:30:00,123.11,123.45,122.85,122.85,24639.0,112.9107,113.2225,112.6722,112.6722,24639.0
2023-05-17 14:00:00,122.82,122.95,121.86,121.97,32627.0,112.6447,112.7639,111.7642,111.8651,32627.0
2023-05-17 14:30:00,121.98,122.24,121.71,121.81,31164.0,111.8743,112.1128,111.6267,111.7184,31164.0
2023-05-17 15:00:00,121.82,122.15,121.75,121.82,35910.0,111.7276,112.0302,111.6634,111.7276,35910.0
2023-05-17 15:30:00,121.82,122.38,121.75,121.93,121883.0,111.7276,112.2412,111.6634,111.8284,121883.0
2023-05-18 09:30:00,116.85,117.0,113.78,115.21,141264.0,111.7811,111.9246,108.8443,110.2123,141264.0
2023-05-18 10:00:00,115.2,116.21,115.15,116.15,58709.0,110.2027,111.1689,110.1549,111.1115,58709.0
2023-05-18 10:30:00,116.23,116.23,115.76,115.95,42776.0,111.188,111.188,110.7384,110.9202,42776.0
2023-05-18 11:00:00,116.04,116.46,115.65,115.81,27378.0,111.0063,111.408,110.6332,110.7862,27378.0
2023-05-18 11:30:00,115.85,116.27,115.76,115.95,26493.0,110.8245,111.2263,110.7384,110.9202,26493.0
2023-05-18 12:00:00,115.95,116.0,115.56,115.67,21140.0,110.9202,110.968,110.5471,110.6523,21140.0
2023-05-18 12:30:00,115.68,115.76,115.09,115.28,37437.0,110.6619,110.7384,110.0975,110.2792,37437.0
2023-05-18 13:00:00,115.32,115.43,115.0,115.08,22672.0,110.3175,110.4227,110.0114,110.0879,22672.0
2023-05-18 13:30:00,115.02,115.1,114.49,114.68,28323.0,110.0305,110.107,109.5235,109.7053,28323.0
2023-05-18 14:00:00,114.65,115.28,114.65,115.15,44747.0,109.6766,110.2792,109.6766,110.1549,44747.0
2023-05-18 14:30:00,115.22,115.28,114.69,114.89,30933.0,110.2218,110.2792,109.7148,109.9061,30933.0
2023-05-18 15:00:00,114.87,115.43,114.76,115.18,46811.0,109.887,110.4227,109.7818,110.1836,46811.0
2023-05-18 15:30:00,115.15,116.36,115.06,116.19,176327.0,110.1549,111.3124,110.0688,111.1498,176327.0
2023-05-19 09:30:00,120.18,121.15,115.6,117.86,172776.0,114.9667,115.8946,110.5853,112.7473,172776.0
2023-05-19 10:00:00,117.8,117.8,113.95,115.2,83143.0,112.6899,112.6899,109.0069,110.2027,83143.0
2023-05-19 10:30:00,114.83,115.83,114.77,115.62,47301.0,109.8487,110.8054,109.7914,110.6045,47301.0
2023-05-19 11:00:00,115.52,115.95,114.2,114.39,28546.0,110.5088,110.9202,109.2461,109.4278,28546.0
2023-05-19 11:30:00,114.29,115.01,113.64,114.46,41514.0,109.3322,110.0209,108.7104,109.4948,41514.0
2023-05-19 12:00:00,114.46,114.62,114.07,114.37,16039.0,109.4948,109.6479,109.1217,109.4087,16039.0
2023-05-19 12:30:00,114.37,114.82,114.09,114.63,11525.0,109.4087,109.8392,109.1408,109.6574,11525.0
2023-05-19 13:00:00,114.66,114.79,114.05,114.08,6505.0,109.6861,109.8105,109.1026,109.1313,6505.0
2023-05-19 13:30:00,114.2,114.31,113.93,113.94,14361.0,109.2461,109.3513,108.9878,108.9974,14361.0
2023-05-19 14:00:00,113.92,114.17,113.65,113.9,19669.0,108.9782,109.2174,108.7199,108.9591,19669.0
2023-05-19 14:30:00,113.83,114.28,113.62,114.18,16673.0,108.8921,109.3226,108.6912,109.2269,16673.0
2023-05-19 15:00:00,114.14,114.39,113.87,114.01,23774.0,109.1887,109.4278,108.9304,109.0643,23774.0
2023-05-19 15:30:00,114.02,114.52,113.98,114.33,110445.0,109.0739,109.5522,109.0356,109.3704,110445.0
2023-05-22 09:30:00,114.18,115.88,114.0,114.42,55966.0,109.2269,110.8532,109.0548,109.4565,55966.0
2023-05-22 10:00:00,114.47,114.68,113.0,113.55,62607.0,109.5044,109.7053,108.0981,108.6243,62607.0
2023-05-22 10:30:00,113.67,113.99,113.23,113.56,23032.0,108.7391,109.0452,108.3182,108.6338,23032.0
2023-05-22 11:00:00,113.49,113.96,113.35,113.49,34228.0,108.5669,109.0165,108.4329,108.5669,34228.0
2023-05-22 11:30:00,113.51,113.78,113.29,113.69,23809.0,108.586,108.8443,108.3756,108.7582,23809.0
2023-05-22 12:00:00,113.76,114.15,113.76,114.09,23173.0,108.8252,109.1982,108.8252,109.1408,23173.0
2023-05-22 12:30:00,114.11,114.4,113.96,114.35,20094.0,109.16,109.4374,109.0165,109.3896,20094.0
2023-05-22 13:00:00,114.39,114.65,114.06,114.56,19539.0,109.4278,109.6766,109.1122,109.5905,19539.0
2023-05-22 13:30:00,114.53,114.92,114.26,114.76,22390.0,109.5618,109.9348,109.3035,109.7818,22390.0
2023-05-22 14:00:00,114.69,115.12,114.53,115.08,11732.0,109.7148,110.1262,109.5618,110.0879,11732.0
2023-05-22 14:30:00,115.09,115.13,114.72,114.92,35573.0,110.0975,110.1357,109.7435,109.9348,35573.0
2023-05-22 15:00:00,114.92,115.37,114.91,114.92,36682.0,109.9348,110.3653,109.9253,109.9348,36682.0
2023-05-22 15:30:00,114.93,115.04,114.23,114.77,100175.0,109.9444,110.0496,109.2748,109.7914,100175.0
2023-05-23 09:30:00,114.0,114.6,112.64,114.23,29862.0,109.0548,109.6287,107.7537,109.2748,29862.0
2023-05-23 10:00:00,114.25,115.17,114.22,115.17,33591.0,109.2939,110.174,109.2652,110.174,33591.0
2023-05-23 10:30:00,115.17,115.59,115.06,115.51,18957.0,110.174,110.5758,110.0688,110.4993,18957.0
2023-05-23 11:00:00,115.47,116.22,115.15,116.16,83300.0,110.461,111.1785,110.1549,111.1211,83300.0
2023-05-23 11:30:00,116.14,117.32,116.14,117.02,41269.0,111.1019,112.2307,111.1019,111.9437,41269.0
2023-05-23 12:00:00,116.99,117.13,116.39,116.88,16036.0,111.915,112.049,111.3411,111.8098,16036.0
2023-05-23 12:30:00,116.96,117.13,116.4,116.9,21128.0,111.8864,112.049,111.3506,111.829,21128.0
2023-05-23 13:00:00,116.99,117.22,116.8,116.8,13969.0,111.915,112.1351,111.7333,111.7333,13969.0
2023-05-23 13:30:00,116.7,117.08,116.58,116.98,11211.0,111.6376,112.0011,111.5228,111.9055,11211.0
2023-05-23 14:00:00,117.01,117.04,116.0,116.17,33350.0,111.9342,111.9629,110.968,111.1306,33350.0
2023-05-23 14:30:00,116.16,116.48,116.01,116.25,9699.0,111.1211,111.4272,110.9776,111.2071,9699.0
2023-05-23 15:00:00,116.13,116.39,115.89,116.33,20767.0,111.0924,111.3411,110.8628,111.2837,20767.0
2023-05-23 15:30:00,116.35,116.84,116.05,116.08,78418.0,111.3028,111.7716,111.0158,111.0445,78418.0
2023-05-24 09:30:00,114.77,115.68,113.35,113.56,30983.0,109.7914,110.6619,108.4329,108.6338,30983.0
2023-05-24 10:00:00,113.55,113.93,113.27,113.5,14603.0,108.6243,108.9878,108.3564,108.5764,14603.0
2023-05-24 10:30:00,113.59,114.25,113.4,113.76,31984.0,108.6625,109.2939,108.4808,108.8252,31984.0
2023-05-24 11:00:00,113.68,113.68,112.74,112.87,14755.0,108.7486,108.7486,107.8494,107.9738,14755.0
2023-05-24 11:30:00,113.01,113.01,112.26,112.29,35089.0,108.1077,108.1077,107.3902,107.4189,35089.0
2023-05-24 12:00:00,112.28,112.33,111.7,112.23,23721.0,107.4094,107.4572,106.8545,107.3615,23721.0
2023-05-24 12:30:00,112.31,112.31,111.71,111.87,15132.0,107.4381,107.4381,106.8641,107.0172,15132.0
2023-05-24 13:00:00,111.87,112.58,111.7,112.42,32075.0,107.0172,107.6964,106.8545,107.5433,32075.0
2023-05-24 13:30:00,112.48,112.7,112.1,112.35,26013.0,107.6007,107.8111,107.2372,107.4763,26013.0
2023-05-24 14:00:00,112.43,112.5,111.72,111.91,18664.0,107.5529,107.6198,106.8737,107.0554,18664.0
2023-05-24 14:30:00,111.86,112.35,111.5,111.73,18156.0,107.0076,107.4763,106.6632,106.8832,18156.0
2023-05-24 15:00:00,111.79,112.92,111.71,112.59,21140.0,106.9406,108.0216,106.8641,107.7059,21140.0
2023-05-24 15:30:00,112.62,112.78,112.0,112.12,83016.0,107.7346,107.8877,107.1415,107.2563,83016.0
2023-05-25 09:30:00,111.5,112.99,111.03,112.82,39736.0,106.6632,108.0886,106.2136,107.9259,39736.0
2023-05-25 10:00:00,112.89,113.06,111.14,111.37,16210.0,107.9929,108.1555,106.3188,106.5388,16210.0
2023-05-25 10:30:00,111.32,111.45,111.0,111.18,9578.0,106.491,106.6154,106.1849,106.3571,9578.0
2023-05-25 11:00:00,111.37,111.51,110.8,110.81,18134.0,106.5388,106.6728,105.9936,106.0031,18134.0
2023-05-25 11:30:00,110.91,110.91,110.19,110.84,24343.0,106.0988,106.0988,105.41,106.0318,24343.0
2023-05-25 12:00:00,110.89,111.47,110.73,111.19,14351.0,106.0797,106.6345,105.9266,106.3666,14351.0
2023-05-25 12:30:00,111.46,111.99,111.29,111.68,11627.0,106.6249,107.1319,106.4623,106.8354,11627.0
2023-05-25 13:00:00,111.72,112.61,111.58,112.61,21525.0,106.8737,107.7251,106.7397,107.7251,21525.0
2023-05-25 13:30:00,112.61,112.79,112.47,112.76,18359.0,107.7251,107.8972,107.5911,107.8685,18359.0
2023-05-25 14:00:00,112.78,113.8,112.78,113.54,26349.0,107.8877,108.8634,107.8877,108.6147,26349.0
2023-05-25 14:30:00,113.51,113.65,113.2,113.56,18678.0,108.586,108.7199,108.2895,108.6338,18678.0
2023-05-25 15:00:00,113.57,113.67,113.23,113.6,42098.0,108.6434,108.7391,108.3182,108.6721,42098.0
2023-05-25 15:30:00,113.53,113.68,113.16,113.61,95659.0,108.6051,108.7486,108.2512,108.6817,95659.0
2023-05-26 09:30:00,114.39,114.83,113.6,113.6,21266.0,109.4278,109.8487,108.6721,108.6721,21266.0
2023-05-26 10:00:00,113.6,114.84,113.25,114.75,31271.0,108.6721,109.8583,108.3373,109.7722,31271.0
2023-05-26 10:30:00,114.87,115.18,114.41,114.41,16484.0,109.887,110.1836,109.447,109.447,16484.0
2023-05-26 11:00:00,114.42,114.61,113.25,113.36,20230.0,109.4565,109.6383,108.3373,108.4425,20230.0
2023-05-26 11:30:00,113.38,113.64,113.3,113.46,15987.0,108.4616,108.7104,108.3851,108.5382,15987.0
2023-05-26 12:00:00,113.58,114.94,113.58,114.69,25349.0,108.653,109.954,108.653,109.7148,25349.0
2023-05-26 12:30:00,114.66,114.81,114.2,114.3,17027.0,109.6861,109.8296,109.2461,109.3417,17027.0
2023-05-26 13:00:00,114.36,114.84,114.36,114.59,12522.0,109.3991,109.8583,109.3991,109.6192,12522.0
2023-05-26 13:30:00,114.61,114.74,114.27,114.48,9333.0,109.6383,109.7627,109.313,109.5139,9333.0
2023-05-26 14:00:00,114.53,114.69,114.45,114.67,9403.0,109.5618,109.7148,109.4852,109.6957,9403.0
2023-05-26 14:30:00,114.68,114.79,114.57,114.6,10594.0,109.7053,109.8105,109.6,109.6287,10594.0
2023-05-26 15:00:00,114.54,114.75,114.37,114.52,12713.0,109.5713,109.7722,109.4087,109.5522,12713.0
2023-05-26 15:30:00,114.54,114.97,114.22,114.4,59383.0,109.5713,109.9827,109.2652,109.4374,59383.0
2023-05-30 09:30:00,114.1,114.65,112.44,113.08,37442.0,109.1504,109.6766,107.5624,108.1747,37442.0
2023-05-30 10:00:00,113.09,113.4,112.2,112.48,17936.0,108.1842,108.4808,107.3328,107.6007,17936.0
2023-05-30 10:30:00,112.3,112.65,111.88,111.93,15873.0,107.4285,107.7633,107.0267,107.0745,15873.0
2023-05-30 11:00:00,111.95,112.71,111.75,111.87,26347.0,107.0937,107.8207,106.9024,107.0172,26347.0
2023-05-30 11:30:00,111.93,112.06,111.43,111.95,28161.0,107.0745,107.1989,106.5962,107.0937,28161.0
2023-05-30 12:00:00,111.97,112.44,111.88,112.3,10051.0,107.1128,107.5624,107.0267,107.4285,10051.0
2023-05-30 12:30:00,112.34,112.34,111.75,112.04,14672.0,107.4668,107.4668,106.9024,107.1798,14672.0
2023-05-30 13:00:00,112.08,112.35,111.48,111.63,13786.0,107.218,107.4763,106.6441,106.7876,13786.0
2023-05-30 13:30:00,111.51,111.74,111.35,111.37,13800.0,106.6728,106.8928,106.5197,106.5388,13800.0
2023-05-30 14:00:00,111.41,111.81,111.35,111.77,22306.0,106.5771,106.9598,106.5197,106.9215,22306.0
2023-05-30 14:30:00,111.77,112.29,111.73,111.93,18859.0,106.9215,107.4189,106.8832,107.0745,18859.0
2023-05-30 15:00:00,111.93,112.93,111.93,112.85,24766.0,107.0745,108.0312,107.0745,107.9546,24766.0
2023-05-30 15:30:00,112.84,113.02,112.59,112.73,88701.0,107.9451,108.1173,107.7059,107.8398,88701.0
2023-05-31 09:30:00,111.5,112.69,110.78,111.46,26416.0,106.6632,107.8016,105.9744,106.6249,26416.0
2023-05-31 10:00:00,111.46,111.51,110.8,111.02,17723.0,106.6249,106.6728,105.9936,106.204,17723.0
2023-05-31 10:30:00,110.88,111.11,110.51,110.89,22684.0,106.0701,106.2901,105.7161,106.0797,22684.0
2023-05-31 11:00:00,110.79,111.13,110.3,110.31,22577.0,105.984,106.3093,105.5153,105.5248,22577.0
2023-05-31 11:30:00,110.31,110.67,110.3,110.44,10489.0,105.5248,105.8692,105.5153,105.6492,10489.0
2023-05-31 12:00:00,110.54,111.31,110.52,111.28,11114.0,105.7448,106.4814,105.7257,106.4527,11114.0
2023-05-31 12:30:00,111.35,111.36,110.65,110.81,14525.0,106.5197,106.5293,105.8501,106.0031,14525.0
2023-05-31 13:00:00,110.94,111.24,110.81,111.16,7092.0,106.1275,106.4145,106.0031,106.338,7092.0
2023-05-31 13:30:00,111.16,111.42,110.98,111.19,10048.0,106.338,106.5867,106.1658,106.3666,10048.0
2023-05-31 14:00:00,111.28,111.28,110.81,111.25,15246.0,106.4527,106.4527,106.0031,106.424,15246.0
2023-05-31 14:30:00,111.29,111.5,111.18,111.26,16771.0,106.4623,106.6632,106.3571,106.4336,16771.0
2023-05-31 15:00:00,111.34,111.39,110.71,110.71,16402.0,106.5101,106.558,105.9075,105.9075,16402.0
2023-05-31 15:30:00,110.74,110.9,110.23,110.26,59211.0,105.9362,106.0892,105.4483,105.477,59211.0
2023-06-01 09:30:00,111.05,111.12,109.81,110.48,34739.0,106.2327,106.2997,105.0465,105.6874,34739.0
2023-06-01 10:00:00,110.59,110.73,110.08,110.64,29237.0,105.7927,105.9266,105.3048,105.8405,29237.0
2023-06-01 10:30:00,110.37,111.78,110.37,111.48,64129.0,105.5822,106.9311,105.5822,106.6441,64129.0
2023-06-01 11:00:00,111.27,111.65,111.09,111.3,34414.0,106.4432,106.8067,106.271,106.4719,34414.0
2023-06-01 11:30:00,111.47,113.04,111.45,112.69,118541.0,106.6345,108.1364,106.6154,107.8016,118541.0
2023-06-01 12:00:00,112.68,112.68,112.28,112.32,14810.0,107.792,107.792,107.4094,107.4476,14810.0
2023-06-01 12:30:00,112.31,112.34,111.93,111.98,10812.0,107.4381,107.4668,107.0745,107.1224,10812.0
2023-06-01 13:00:00,111.98,112.47,111.96,112.39,135245.0,107.1224,107.5911,107.1032,107.5146,135245.0
2023-06-01 13:30:00,112.41,112.49,112.03,112.23,25075.0,107.5337,107.6103,107.1702,107.3615,25075.0
2023-06-01 14:00:00,112.15,112.53,111.97,112.38,25830.0,107.285,107.6485,107.1128,107.505,25830.0
2023-06-01 14:30:00,112.38,112.38,111.7,111.98,85395.0,107.505,107.505,106.8545,107.1224,85395.0
2023-06-01 15:00:00,111.97,112.22,111.86,112.06,81800.0,107.1128,107.352,107.0076,107.1989,81800.0
2023-06-01 15:30:00,112.06,112.09,111.25,111.54,94723.0,107.1989,107.2276,106.424,106.7015,94723.0
2023-06-02 09:30:00,113.71,114.2,111.96,113.81,93077.0,108.7773,109.2461,107.1032,108.873,93077.0
2023-06-02 10:00:00,113.63,115.12,113.44,115.11,63885.0,108.7008,110.1262,108.519,110.1166,63885.0
2023-06-02 10:30:00,115.1,115.5,114.85,115.43,27341.0,110.107,110.4897,109.8679,110.4227,27341.0
2023-06-02 11:00:00,115.44,116.51,115.3,116.07,52463.0,110.4323,111.4559,110.2984,111.035,52463.0
2023-06-02 11:30:00,116.02,116.16,115.52,115.93,13592.0,110.9871,111.1211,110.5088,110.901,13592.0
2023-06-02 12:00:00,115.88,117.26,115.8,117.16,38663.0,110.8532,112.1733,110.7767,112.0777,38663.0
2023-06-02 12:30:00,117.26,117.71,117.21,117.69,26006.0,112.1733,112.6038,112.1255,112.5847,26006.0
2023-06-02 13:00:00,117.68,118.19,117.41,118.18,34707.0,112.5751,113.063,112.3168,113.0534,34707.0
2023-06-02 13:30:00,118.09,118.5,117.6,118.44,24798.0,112.9673,113.3595,112.4986,113.3021,24798.0
2023-06-02 14:00:00,118.5,118.9,118.25,118.65,32833.0,113.3595,113.7422,113.1204,113.503,32833.0
2023-06-02 14:30:00,118.62,118.76,118.43,118.69,16015.0,113.4743,113.6083,113.2926,113.5413,16015.0
2023-06-02 15:00:00,118.74,119.49,118.74,119.36,52122.0,113.5891,114.3066,113.5891,114.1822,52122.0
2023-06-02 15:30:00,119.37,119.9,119.16,119.4,86467.0,114.1918,114.6988,113.9909,114.2205,86467.0
2023-06-05 09:30:00,118.88,119.65,116.66,117.19,36056.0,113.7231,114.4597,111.5994,112.1064,36056.0
2023-06-05 10:00:00,117.73,118.28,115.78,116.7,14747.0,112.6229,113.1491,110.7575,111.6376,14747.0
2023-06-05 10:30:00,116.77,117.69,116.41,117.09,14272.0,111.7046,112.5847,111.3602,112.0107,14272.0
2023-06-05 11:00:00,117.37,117.46,116.81,117.07,10837.0,112.2786,112.3647,111.7429,111.9916,10837.0
2023-06-05 11:30:00,117.07,117.21,116.71,116.84,13580.0,111.9916,112.1255,111.6472,111.7716,13580.0
2023-06-05 12:00:00,116.92,117.32,116.65,117.2,7541.0,111.8481,112.2307,111.5898,112.1159,7541.0
2023-06-05 12:30:00,117.17,117.47,117.02,117.37,12708.0,112.0872,112.3742,111.9437,112.2786,12708.0
2023-06-05 13:00:00,117.27,117.33,116.42,116.42,10492.0,112.1829,112.2403,111.3698,111.3698,10492.0
2023-06-05 13:30:00,116.55,117.24,116.42,117.24,9043.0,111.4941,112.1542,111.3698,112.1542,9043.0
2023-06-05 14:00:00,117.06,117.06,116.61,116.84,9966.0,111.982,111.982,111.5515,111.7716,9966.0
2023-06-05 14:30:00,116.84,116.84,116.36,116.7,10560.0,111.7716,111.7716,111.3124,111.6376,10560.0
2023-06-05 15:00:00,116.62,116.66,116.37,116.37,12692.0,111.5611,111.5994,111.3219,111.3219,12692.0
2023-06-05 15:30:00,116.37,116.81,116.33,116.81,58480.0,111.3219,111.7429,111.2837,111.7429,58480.0
2023-06-06 09:30:00,115.81,118.64,115.81,118.4,32242.0,110.7862,113.4935,110.7862,113.2639,32242.0
2023-06-06 10:00:00,118.58,119.51,118.32,118.87,20487.0,113.4361,114.3257,113.1874,113.7135,20487.0
2023-06-06 10:30:00,119.0,120.15,118.94,120.02,22886.0,113.8379,114.938,113.7805,114.8136,22886.0
2023-06-06 11:00:00,120.15,120.93,120.07,120.58,36037.0,114.938,115.6841,114.8614,115.3493,36037.0
2023-06-06 11:30:00,120.58,121.0,120.54,120.77,19320.0,115.3493,115.7511,115.3111,115.5311,19320.0
2023-06-06 12:00:00,120.7,121.13,120.65,120.82,17164.0,115.4641,115.8755,115.4163,115.5789,17164.0
2023-06-06 12:30:00,120.76,120.82,120.02,120.13,15492.0,115.5215,115.5789,114.8136,114.9188,15492.0
2023-06-06 13:00:00,120.19,120.33,119.46,119.68,10388.0,114.9762,115.1102,114.2779,114.4884,10388.0
2023-06-06 13:30:00,119.61,119.73,119.37,119.48,18286.0,114.4214,114.5362,114.1918,114.297,18286.0
2023-06-06 14:00:00,119.48,120.19,119.3,120.19,20677.0,114.297,114.9762,114.1248,114.9762,20677.0
2023-06-06 14:30:00,120.29,120.58,120.09,120.45,22852.0,115.0719,115.3493,114.8806,115.225,22852.0
2023-06-06 15:00:00,120.52,120.95,120.36,120.81,25231.0,115.2919,115.7033,115.1389,115.5693,25231.0
2023-06-06 15:30:00,120.82,121.02,120.35,120.62,84655.0,115.5789,115.7702,115.1293,115.3876,84655.0
2023-06-07 09:30:00,121.02,121.95,119.62,121.9,28187.0,115.7702,116.6599,114.431,116.6121,28187.0
2023-06-07 10:00:00,121.85,122.77,121.55,122.77,66011.0,116.5642,117.4443,116.2772,117.4443,66011.0
2023-06-07 10:30:00,122.88,122.98,121.43,122.38,38610.0,117.5495,117.6452,116.1624,117.0712,38610.0
2023-06-07 11:00:00,122.38,123.05,122.24,122.9,37791.0,117.0712,117.7122,116.9373,117.5687,37791.0
2023-06-07 11:30:00,122.88,123.5,122.63,122.79,28024.0,117.5495,118.1426,117.3104,117.4634,28024.0
2023-06-07 12:00:00,122.89,123.5,122.79,123.29,17665.0,117.5591,118.1426,117.4634,117.9418,17665.0
2023-06-07 12:30:00,123.22,123.51,122.97,123.21,19841.0,117.8748,118.1522,117.6356,117.8652,19841.0
2023-06-07 13:00:00,123.2,123.5,122.94,123.4,22147.0,117.8557,118.1426,117.6069,118.047,22147.0
2023-06-07 13:30:00,123.32,123.39,122.51,122.65,11035.0,117.9705,118.0374,117.1956,117.3295,11035.0
2023-06-07 14:00:00,122.65,122.85,122.54,122.79,13389.0,117.3295,117.5208,117.2243,117.4634,13389.0
2023-06-07 14:30:00,122.74,122.91,122.2,122.44,23875.0,117.4156,117.5782,116.899,117.1286,23875.0
2023-06-07 15:00:00,122.43,123.21,122.2,123.09,39955.0,117.1191,117.8652,116.899,117.7504,39955.0
2023-06-07 15:30:00,123.17,123.44,122.77,122.92,98571.0,117.827,118.0853,117.4443,117.5878,98571.0
2023-06-08 09:30:00,122.78,123.22,121.57,122.52,27294.0,117.4539,117.8748,116.2964,117.2052,27294.0
2023-06-08 10:00:00,122.64,122.88,122.05,122.37,9919.0,117.32,117.5495,116.7555,117.0617,9919.0
2023-06-08 10:30:00,122.46,122.68,121.83,122.61,8841.0,117.1478,117.3582,116.5451,117.2913,8841.0
2023-06-08 11:00:00,122.64,122.64,121.77,122.11,8480.0,117.32,117.32,116.4877,116.8129,8480.0
2023-06-08 11:30:00,122.01,122.15,121.59,121.75,10422.0,116.7173,116.8512,116.3155,116.4686,10422.0
2023-06-08 12:00:00,121.72,122.16,121.63,122.06,10001.0,116.4399,116.8608,116.3538,116.7651,10001.0
2023-06-08 12:30:00,122.27,122.33,121.97,122.06,8559.0,116.966,117.0234,116.679,116.7651,8559.0
2023-06-08 13:00:00,122.11,122.36,122.06,122.21,7336.0,116.8129,117.0521,116.7651,116.9086,7336.0
2023-06-08 13:30:00,122.22,122.68,122.09,122.39,10779.0,116.9182,117.3582,116.7938,117.0808,10779.0
2023-06-08 14:00:00,122.41,122.69,122.39,122.69,9766.0,117.0999,117.3678,117.0808,117.3678,9766.0
2023-06-08 14:30:00,122.69,122.95,122.57,122.69,13006.0,117.3678,117.6165,117.253,117.3678,13006.0
2023-06-08 15:00:00,122.71,122.99,122.66,122.98,14046.0,117.3869,117.6548,117.3391,117.6452,14046.0
2023-06-08 15:30:00,122.89,123.31,122.55,122.77,87476.0,117.5591,117.9609,117.2339,117.4443,87476.0
2023-06-09 09:30:00,122.66,122.74,121.36,121.46,20166.0,117.3391,117.4156,116.0955,116.1911,20166.0
2023-06-09 10:00:00,121.51,123.05,121.5,122.93,19812.0,116.239,117.7122,116.2294,117.5974,19812.0
2023-06-09 10:30:00,122.92,123.24,122.44,122.87,14604.0,117.5878,117.8939,117.1286,117.54,14604.0
2023-06-09 11:00:00,123.01,123.01,121.71,122.09,27286.0,117.6739,117.6739,116.4303,116.7938,27286.0
2023-06-09 11:30:00,122.01,122.11,121.5,121.99,9197.0,116.7173,116.8129,116.2294,116.6982,9197.0
2023-06-09 12:00:00,121.99,122.19,121.74,121.8,8683.0,116.6982,116.8895,116.459,116.5164,8683.0
2023-06-09 12:30:00,121.8,122.11,121.76,122.11,10745.0,116.5164,116.8129,116.4781,116.8129,10745.0
2023-06-09 13:00:00,122.15,122.58,122.02,122.02,11186.0,116.8512,117.2626,116.7269,116.7269,11186.0
2023-06-09 13:30:00,122.01,122.46,121.87,122.27,11515.0,116.7173,117.1478,116.5834,116.966,11515.0
2023-06-09 14:00:00,122.23,122.67,122.05,122.48,5968.0,116.9277,117.3487,116.7555,117.1669,5968.0
2023-06-09 14:30:00,122.33,122.77,122.31,122.69,13406.0,117.0234,117.4443,117.0043,117.3678,13406.0
2023-06-09 15:00:00,122.7,122.9,122.58,122.72,13003.0,117.3774,117.5687,117.2626,117.3965,13003.0
2023-06-09 15:30:00,122.65,123.0,122.53,122.83,66522.0,117.3295,117.6643,117.2147,117.5017,66522.0
2023-06-12 09:30:00,122.96,123.5,121.94,123.29,35448.0,117.6261,118.1426,116.6503,117.9418,35448.0
2023-06-12 10:00:00,123.13,124.17,122.53,122.59,83963.0,117.7887,118.7836,117.2147,117.2721,83963.0
2023-06-12 10:30:00,122.55,122.94,121.62,122.83,27114.0,117.2339,117.6069,116.3442,117.5017,27114.0
2023-06-12 11:00:00,123.0,124.03,122.98,123.6,16384.0,117.6643,118.6497,117.6452,118.2383,16384.0
2023-06-12 11:30:00,123.64,123.85,123.49,123.85,14950.0,118.2766,118.4775,118.1331,118.4775,14950.0
2023-06-12 12:00:00,123.9,124.12,123.45,123.48,7914.0,118.5253,118.7358,118.0948,118.1235,7914.0
2023-06-12 12:30:00,123.57,123.94,123.39,123.94,24198.0,118.2096,118.5636,118.0374,118.5636,24198.0
2023-06-12 13:00:00,123.91,123.99,123.74,123.98,7953.0,118.5349,118.6114,118.3722,118.6018,7953.0
2023-06-12 13:30:00,123.97,124.79,123.95,124.73,17255.0,118.5923,119.3767,118.5731,119.3193,17255.0
2023-06-12 14:00:00,124.74,124.75,124.1,124.39,18254.0,119.3289,119.3384,118.7166,118.994,18254.0
2023-06-12 14:30:00,124.57,124.74,124.39,124.53,6927.0,119.1662,119.3289,118.994,119.128,6927.0
2023-06-12 15:00:00,124.57,124.86,124.44,124.75,9863.0,119.1662,119.4437,119.0419,119.3384,9863.0
2023-06-12 15:30:00,124.74,124.88,124.49,124.75,44876.0,119.3289,119.4628,119.0897,119.3384,44876.0
2023-06-13 09:30:00,125.67,128.21,125.67,127.75,37533.0,120.2185,122.6483,120.2185,122.2083,37533.0
2023-06-13 10:00:00,127.63,129.49,127.47,129.49,34651.0,122.0935,123.8728,121.9404,123.8728,34651.0
2023-06-13 10:30:00,129.41,130.0,129.05,129.18,53785.0,123.7963,124.3607,123.4519,123.5763,53785.0
2023-06-13 11:00:00,129.18,129.72,128.82,129.31,24386.0,123.5763,124.0928,123.2319,123.7006,24386.0
2023-06-13 11:30:00,129.29,129.49,128.81,129.06,16718.0,123.6815,123.8728,123.2223,123.4615,16718.0
2023-06-13 12:00:00,129.07,129.98,129.07,129.9,19467.0,123.471,124.3416,123.471,124.265,19467.0
2023-06-13 12:30:00,129.9,130.25,129.57,129.57,45592.0,124.265,124.5998,123.9493,123.9493,45592.0
2023-06-13 13:00:00,129.52,129.67,129.26,129.53,15954.0,123.9015,124.045,123.6528,123.9111,15954.0
2023-06-13 13:30:00,129.58,129.82,129.44,129.64,14735.0,123.9589,124.1885,123.825,124.0163,14735.0
2023-06-13 14:00:00,129.6,129.71,128.93,129.11,22499.0,123.978,124.0833,123.3371,123.5093,22499.0
2023-06-13 14:30:00,129.02,129.3,128.8,129.25,26570.0,123.4232,123.691,123.2127,123.6432,26570.0
2023-06-13 15:00:00,129.29,129.97,129.29,129.91,17314.0,123.6815,124.332,123.6815,124.2746,17314.0
2023-06-13 15:30:00,129.92,129.96,129.47,129.74,82052.0,124.2842,124.3224,123.8537,124.112,82052.0
2023-06-14 09:30:00,130.48,132.18,130.3,131.55,66448.0,124.8199,126.4461,124.6477,125.8434,66448.0
2023-06-14 10:00:00,131.63,132.53,131.41,131.5,26653.0,125.92,126.7809,125.7095,125.7956,26653.0
2023-06-14 10:30:00,131.66,131.73,131.0,131.57,31459.0,125.9487,126.0156,125.3173,125.8626,31459.0
2023-06-14 11:00:00,131.45,131.79,130.66,130.8,12300.0,125.7478,126.073,124.9921,125.126,12300.0
2023-06-14 11:30:00,130.72,131.36,130.36,130.44,22014.0,125.0495,125.6617,124.7051,124.7816,22014.0
2023-06-14 12:00:00,130.34,130.53,130.05,130.19,7992.0,124.6859,124.8677,124.4085,124.5424,7992.0
2023-06-14 12:30:00,130.25,130.25,129.67,129.67,19587.0,124.5998,124.5998,124.045,124.045,19587.0
2023-06-14 13:00:00,129.74,130.04,129.65,129.96,13981.0,124.112,124.3989,124.0259,124.3224,13981.0
2023-06-14 13:30:00,129.95,130.17,129.78,130.05,28595.0,124.3129,124.5233,124.1502,124.4085,28595.0
2023-06-14 14:00:00,129.99,130.18,129.0,129.18,124412.0,124.3511,124.5329,123.4041,123.5763,124412.0
2023-06-14 14:30:00,129.21,130.77,129.03,130.65,20656.0,123.605,125.0973,123.4328,124.9825,20656.0
2023-06-14 15:00:00,130.7,131.04,130.19,130.4,28591.0,125.0303,125.3556,124.5424,124.7433,28591.0
2023-06-14 15:30:00,130.15,130.46,129.44,129.88,74211.0,124.5042,124.8007,123.825,124.2459,74211.0
2023-06-15 09:30:00,129.89,131.58,129.89,130.55,23766.0,124.2555,125.8721,124.2555,124.8868,23766.0
2023-06-15 10:00:00,130.81,131.32,130.48,130.74,11995.0,125.1355,125.6234,124.8199,125.0686,11995.0
2023-06-15 10:30:00,130.74,130.93,129.95,130.21,13259.0,125.0686,125.2503,124.3129,124.5616,13259.0
2023-06-15 11:00:00,130.28,131.23,130.27,131.19,13584.0,124.6285,125.5373,124.619,125.4991,13584.0
2023-06-15 11:30:00,131.19,131.6,131.12,131.33,15014.0,125.4991,125.8913,125.4321,125.633,15014.0
2023-06-15 12:00:00,131.28,131.33,130.84,131.08,14900.0,125.5852,125.633,125.1642,125.3938,14900.0
2023-06-15 12:30:00,131.11,131.12,130.71,130.9,13680.0,125.4225,125.4321,125.0399,125.2216,13680.0
2023-06-15 13:00:00,130.76,130.76,130.36,130.44,9711.0,125.0877,125.0877,124.7051,124.7816,9711.0
2023-06-15 13:30:00,130.56,131.47,130.48,131.41,10797.0,124.8964,125.7669,124.8199,125.7095,10797.0
2023-06-15 14:00:00,131.5,131.5,130.85,131.05,7234.0,125.7956,125.7956,125.1738,125.3651,7234.0
2023-06-15 14:30:00,131.11,131.71,131.11,131.56,15697.0,125.4225,125.9965,125.4225,125.853,15697.0
2023-06-15 15:00:00,131.58,131.74,131.32,131.67,19858.0,125.8721,126.0252,125.6234,125.9582,19858.0
2023-06-15 15:30:00,131.78,131.99,131.51,131.93,59898.0,126.0635,126.2644,125.8052,126.207,59898.0
2023-06-16 09:30:00,132.47,132.66,130.49,130.6,49450.0,126.7235,126.9053,124.8294,124.9347,49450.0
2023-06-16 10:00:00,130.28,131.92,130.28,131.62,19319.0,124.6285,126.1974,124.6285,125.9104,19319.0
2023-06-16 10:30:00,131.88,132.02,131.03,131.21,9433.0,126.1591,126.2931,125.346,125.5182,9433.0
2023-06-16 11:00:00,131.1,131.36,130.84,131.03,9296.0,125.413,125.6617,125.1642,125.346,9296.0
2023-06-16 11:30:00,131.15,131.4,130.7,131.26,12065.0,125.4608,125.7,125.0303,125.566,12065.0
2023-06-16 12:00:00,131.44,131.91,131.18,131.78,11862.0,125.7382,126.1878,125.4895,126.0635,11862.0
2023-06-16 12:30:00,131.84,132.15,131.71,132.03,8015.0,126.1209,126.4174,125.9965,126.3026,8015.0
2023-06-16 13:00:00,132.06,132.33,131.96,131.98,11915.0,126.3313,126.5896,126.2357,126.2548,11915.0
2023-06-16 13:30:00,132.0,132.11,131.71,132.01,15785.0,126.2739,126.3792,125.9965,126.2835,15785.0
2023-06-16 14:00:00,131.91,132.01,131.84,131.9,9162.0,126.1878,126.2835,126.1209,126.1783,9162.0
2023-06-16 14:30:00,131.93,131.98,131.6,131.9,8027.0,126.207,126.2548,125.8913,126.1783,8027.0
2023-06-16 15:00:00,131.89,131.99,131.79,131.84,10968.0,126.1687,126.2644,126.073,126.1209,10968.0
2023-06-16 15:30:00,131.89,132.52,131.73,131.91,93103.0,126.1687,126.7714,126.0156,126.1878,93103.0
2023-06-20 09:30:00,130.54,131.03,129.63,130.62,44886.0,124.8773,125.346,124.0067,124.9538,44886.0
2023-06-20 10:00:00,130.62,130.62,129.91,129.98,26642.0,124.9538,124.9538,124.2746,124.3416,26642.0
2023-06-20 10:30:00,129.97,130.47,129.83,130.4,19527.0,124.332,124.8103,124.1981,124.7433,19527.0
2023-06-20 11:00:00,130.53,130.74,130.36,130.53,13755.0,124.8677,125.0686,124.7051,124.8677,13755.0
2023-06-20 11:30:00,130.39,131.17,130.33,131.0,27799.0,124.7338,125.4799,124.6764,125.3173,27799.0
2023-06-20 12:00:00,130.88,131.08,130.6,131.0,9701.0,125.2025,125.3938,124.9347,125.3173,9701.0
2023-06-20 12:30:00,130.96,131.31,130.87,131.21,14885.0,125.279,125.6139,125.1929,125.5182,14885.0
2023-06-20 13:00:00,131.34,131.35,130.89,130.93,8087.0,125.6426,125.6521,125.2121,125.2503,8087.0
2023-06-20 13:30:00,130.88,131.32,130.8,131.16,10469.0,125.2025,125.6234,125.126,125.4704,10469.0
2023-06-20 14:00:00,131.2,131.38,130.71,131.38,15936.0,125.5086,125.6808,125.0399,125.6808,15936.0
2023-06-20 14:30:00,131.36,131.79,131.2,131.7,15308.0,125.6617,126.073,125.5086,125.9869,15308.0
2023-06-20 15:00:00,131.69,131.95,131.6,131.89,11808.0,125.9774,126.2261,125.8913,126.1687,11808.0
2023-06-20 15:30:00,131.94,132.49,131.81,132.33,67942.0,126.2165,126.7427,126.0922,126.5896,67942.0
2023-06-21 09:30:00,131.61,134.32,130.4,134.19,37900.0,125.9008,128.4933,124.7433,128.3689,37900.0
2023-06-21 10:00:00,134.39,135.82,133.92,135.59,47122.0,128.5602,129.9282,128.1106,129.7082,47122.0
2023-06-21 10:30:00,135.55,135.61,134.65,135.44,27005.0,129.6699,129.7273,128.809,129.5647,27005.0
2023-06-21 11:00:00,135.45,135.6,134.59,134.69,34329.0,129.5743,129.7178,128.7516,128.8472,34329.0
2023-06-21 11:30:00,134.57,134.57,134.02,134.39,16642.0,128.7324,128.7324,128.2063,128.5602,16642.0
2023-06-21 12:00:00,134.39,134.56,134.06,134.5,16073.0,128.5602,128.7229,128.2446,128.6655,16073.0
2023-06-21 12:30:00,134.53,134.54,134.11,134.22,17318.0,128.6942,128.7037,128.2924,128.3976,17318.0
2023-06-21 13:00:00,134.2,134.26,133.8,134.09,14184.0,128.3785,128.4359,127.9958,128.2733,14184.0
2023-06-21 13:30:00,134.08,134.46,133.99,134.46,15109.0,128.2637,128.6272,128.1776,128.6272,15109.0
2023-06-21 14:00:00,134.42,134.63,134.38,134.55,19760.0,128.5889,128.7898,128.5507,128.7133,19760.0
2023-06-21 14:30:00,134.55,134.55,134.33,134.5,19896.0,128.7133,128.7133,128.5029,128.6655,19896.0
2023-06-21 15:00:00,134.5,134.68,134.27,134.48,26123.0,128.6655,128.8377,128.4455,128.6463,26123.0
2023-06-21 15:30:00,134.51,134.8,134.32,134.74,96758.0,128.675,128.9525,128.4933,128.8951,96758.0
2023-06-22 09:30:00,134.48,135.59,133.24,134.7,29804.0,128.6463,129.7082,127.4601,128.8568,29804.0
2023-06-22 10:00:00,134.64,135.39,134.47,135.28,21549.0,128.7994,129.5169,128.6368,129.4116,21549.0
2023-06-22 10:30:00,135.24,135.36,134.17,134.24,14265.0,129.3734,129.4882,128.3498,128.4168,14265.0
2023-06-22 11:00:00,134.28,134.6,134.18,134.33,13184.0,128.455,128.7611,128.3594,128.5029,13184.0
2023-06-22 11:30:00,134.43,134.65,134.3,134.5,8582.0,128.5985,128.809,128.4742,128.6655,8582.0
2023-06-22 12:00:00,134.39,134.79,134.33,134.68,4579.0,128.5602,128.9429,128.5029,128.8377,4579.0
2023-06-22 12:30:00,134.71,134.95,134.43,134.55,8653.0,128.8664,129.096,128.5985,128.7133,8653.0
2023-06-22 13:00:00,134.59,134.81,134.18,134.81,10898.0,128.7516,128.962,128.3594,128.962,10898.0
2023-06-22 13:30:00,134.64,134.67,134.31,134.36,7733.0,128.7994,128.8281,128.4837,128.5315,7733.0
2023-06-22 14:00:00,134.4,134.58,134.19,134.57,9584.0,128.5698,128.742,128.3689,128.7324,9584.0
2023-06-22 14:30:00,134.52,134.58,134.04,134.04,11314.0,128.6846,128.742,128.2254,128.2254,11314.0
2023-06-22 15:00:00,134.11,134.2,133.61,133.72,18070.0,128.2924,128.3785,127.8141,127.9193,18070.0
2023-06-22 15:30:00,133.69,134.35,133.37,133.62,94941.0,127.8906,128.522,127.5845,127.8237,94941.0
2023-06-23 09:30:00,131.98,132.23,129.1,129.86,58046.0,126.2548,126.4939,123.4997,124.2268,58046.0
2023-06-23 10:00:00,129.85,130.63,129.22,130.31,32982.0,124.2172,124.9634,123.6145,124.6572,32982.0
2023-06-23 10:30:00,130.43,131.25,130.43,131.25,17380.0,124.772,125.5565,124.772,125.5565,17380.0
2023-06-23 11:00:00,131.33,131.57,129.86,130.21,21466.0,125.633,125.8626,124.2268,124.5616,21466.0
2023-06-23 11:30:00,130.28,131.41,130.19,131.03,10472.0,124.6285,125.7095,124.5424,125.346,10472.0
2023-06-23 12:00:00,131.08,131.13,130.62,131.07,8657.0,125.3938,125.4417,124.9538,125.3843,8657.0
2023-06-23 12:30:00,131.12,131.26,130.35,130.67,10130.0,125.4321,125.566,124.6955,125.0016,10130.0
2023-06-23 13:00:00,130.78,130.79,130.32,130.57,13376.0,125.1068,125.1164,124.6668,124.906,13376.0
2023-06-23 13:30:00,130.59,130.65,130.09,130.29,15834.0,124.9251,124.9825,124.4468,124.6381,15834.0
2023-06-23 14:00:00,130.34,130.4,129.89,130.01,11071.0,124.6859,124.7433,124.2555,124.3702,11071.0
2023-06-23 14:30:00,129.92,129.99,129.38,129.47,13905.0,124.2842,124.3511,123.7676,123.8537,13905.0
2023-06-23 15:00:00,129.42,129.47,129.08,129.21,17353.0,123.8058,123.8537,123.4806,123.605,17353.0
2023-06-23 15:30:00,129.23,129.86,128.86,129.74,95042.0,123.6241,124.2268,123.2701,124.112,95042.0
2023-06-26 09:30:00,129.86,133.4,129.86,133.01,29524.0,124.2268,127.6132,124.2268,127.2401,29524.0
2023-06-26 10:00:00,132.94,132.94,131.91,132.04,17337.0,127.1731,127.1731,126.1878,126.3122,17337.0
2023-06-26 10:30:00,132.12,132.12,131.1,131.71,21355.0,126.3887,126.3887,125.413,125.9965,21355.0
2023-06-26 11:00:00,131.67,131.69,130.81,131.12,14529.0,125.9582,125.9774,125.1355,125.4321,14529.0
2023-06-26 11:30:00,131.23,131.94,131.06,131.93,10788.0,125.5373,126.2165,125.3747,126.207,10788.0
2023-06-26 12:00:00,131.97,131.98,131.27,131.74,10522.0,126.2452,126.2548,125.5756,126.0252,10522.0
2023-06-26 12:30:00,131.64,131.65,131.09,131.62,9179.0,125.9295,125.9391,125.4034,125.9104,9179.0
2023-06-26 13:00:00,131.7,131.93,131.46,131.75,8651.0,125.9869,126.207,125.7573,126.0348,8651.0
2023-06-26 13:30:00,131.7,131.93,131.52,131.8,12236.0,125.9869,126.207,125.8147,126.0826,12236.0
2023-06-26 14:00:00,131.75,132.04,131.73,131.77,10953.0,126.0348,126.3122,126.0156,126.0539,10953.0
2023-06-26 14:30:00,131.75,132.19,131.75,132.1,15766.0,126.0348,126.4557,126.0348,126.3696,15766.0
2023-06-26 15:00:00,132.15,132.3,131.99,132.11,15943.0,126.4174,126.5609,126.2644,126.3792,15943.0
2023-06-26 15:30:00,132.17,132.41,131.73,131.75,62398.0,126.4366,126.6661,126.0156,126.0348,62398.0
2023-06-27 09:30:00,132.1,132.1,128.87,129.79,45005.0,126.3696,126.3696,123.2797,124.1598,45005.0
2023-06-27 10:00:00,129.95,131.33,129.76,130.85,22143.0,124.3129,125.633,124.1311,125.1738,22143.0
2023-06-27 10:30:00,130.9,131.67,130.89,131.34,24593.0,125.2216,125.9582,125.2121,125.6426,24593.0
2023-06-27 11:00:00,131.47,131.62,130.94,131.12,8541.0,125.7669,125.9104,125.2599,125.4321,8541.0
2023-06-27 11:30:00,131.34,131.57,131.0,131.0,5440.0,125.6426,125.8626,125.3173,125.3173,5440.0
2023-06-27 12:00:00,130.93,131.37,130.76,131.23,9704.0,125.2503,125.6713,125.0877,125.5373,9704.0
2023-06-27 12:30:00,131.26,131.61,131.18,131.33,8694.0,125.566,125.9008,125.4895,125.633,8694.0
2023-06-27 13:00:00,131.37,131.38,130.92,131.03,14997.0,125.6713,125.6808,125.2408,125.346,14997.0
2023-06-27 13:30:00,131.0,131.64,131.0,131.42,16713.0,125.3173,125.9295,125.3173,125.7191,16713.0
2023-06-27 14:00:00,131.41,131.54,131.32,131.4,6693.0,125.7095,125.8339,125.6234,125.7,6693.0
2023-06-27 14:30:00,131.41,131.71,131.34,131.61,6506.0,125.7095,125.9965,125.6426,125.9008,6506.0
2023-06-27 15:00:00,131.66,132.06,131.65,132.01,10653.0,125.9487,126.3313,125.9391,126.2835,10653.0
2023-06-27 15:30:00,132.0,132.64,131.79,132.56,77982.0,126.2739,126.8862,126.073,126.8096,77982.0
2023-06-28 09:30:00,132.19,132.4,130.43,132.04,22051.0,126.4557,126.6566,124.772,126.3122,22051.0
2023-06-28 10:00:00,132.16,132.49,130.88,131.06,10105.0,126.427,126.7427,125.2025,125.3747,10105.0
2023-06-28 10:30:00,131.21,131.45,130.84,130.93,6477.0,125.5182,125.7478,125.1642,125.2503,6477.0
2023-06-28 11:00:00,130.89,131.59,130.84,131.14,14207.0,125.2121,125.8817,125.1642,125.4512,14207.0
2023-06-28 11:30:00,131.12,131.6,130.97,130.98,11391.0,125.4321,125.8913,125.2886,125.2982,11391.0
2023-06-28 12:00:00,131.06,131.65,131.03,131.44,11062.0,125.3747,125.9391,125.346,125.7382,11062.0
2023-06-28 12:30:00,131.42,131.6,130.75,130.84,13057.0,125.7191,125.8913,125.0781,125.1642,13057.0
2023-06-28 13:00:00,130.92,131.16,130.84,131.05,12135.0,125.2408,125.4704,125.1642,125.3651,12135.0
2023-06-28 13:30:00,131.01,131.34,130.86,131.22,17506.0,125.3269,125.6426,125.1834,125.5278,17506.0
2023-06-28 14:00:00,131.25,131.38,131.02,131.03,7074.0,125.5565,125.6808,125.3364,125.346,7074.0
2023-06-28 14:30:00,131.1,131.2,130.72,130.81,19628.0,125.413,125.5086,125.0495,125.1355,19628.0
2023-06-28 15:00:00,130.84,130.99,130.57,130.81,21849.0,125.1642,125.3077,124.906,125.1355,21849.0
2023-06-28 15:30:00,130.81,130.97,130.49,130.61,60653.0,125.1355,125.2886,124.8294,124.9442,60653.0
2023-06-29 09:30:00,130.35,130.51,127.37,129.81,52922.0,124.6955,124.8486,121.8448,124.1789,52922.0
2023-06-29 10:00:00,129.73,130.68,129.41,130.68,19429.0,124.1024,125.0112,123.7963,125.0112,19429.0
2023-06-29 10:30:00,130.53,130.62,129.45,129.74,14444.0,124.8677,124.9538,123.8345,124.112,14444.0
2023-06-29 11:00:00,129.69,129.96,128.97,129.45,30622.0,124.0641,124.3224,123.3754,123.8345,30622.0
2023-06-29 11:30:00,129.45,129.55,129.07,129.14,12009.0,123.8345,123.9302,123.471,123.538,12009.0
2023-06-29 12:00:00,129.14,129.38,128.93,129.38,9260.0,123.538,123.7676,123.3371,123.7676,9260.0
2023-06-29 12:30:00,129.34,129.72,129.26,129.59,6696.0,123.7293,124.0928,123.6528,123.9685,6696.0
2023-06-29 13:00:00,129.61,129.71,129.25,129.5,13598.0,123.9876,124.0833,123.6432,123.8824,13598.0
2023-06-29 13:30:00,129.55,129.56,128.83,128.95,11576.0,123.9302,123.9398,123.2414,123.3562,11576.0
2023-06-29 14:00:00,128.79,128.83,128.43,128.67,9321.0,123.2032,123.2414,122.8588,123.0884,9321.0
2023-06-29 14:30:00,128.62,128.76,128.44,128.75,10472.0,123.0405,123.1745,122.8684,123.1649,10472.0
2023-06-29 15:00:00,128.77,129.27,128.77,129.19,14999.0,123.184,123.6624,123.184,123.5858,14999.0
2023-06-29 15:30:00,129.26,129.5,129.02,129.3,84232.0,123.6528,123.8824,123.4232,123.691,84232.0
2023-06-30 09:30:00,130.49,130.98,129.34,130.79,26354.0,124.8294,125.2982,123.7293,125.1164,26354.0
2023-06-30 10:00:00,130.91,131.36,130.63,131.16,11628.0,125.2312,125.6617,124.9634,125.4704,11628.0
2023-06-30 10:30:00,131.17,131.17,130.38,131.06,14701.0,125.4799,125.4799,124.7242,125.3747,14701.0
2023-06-30 11:00:00,131.08,132.05,131.07,131.74,9410.0,125.3938,126.3218,125.3843,126.0252,9410.0
2023-06-30 11:30:00,131.75,132.32,131.67,132.08,10702.0,126.0348,126.58,125.9582,126.3505,10702.0
2023-06-30 12:00:00,132.05,132.53,131.87,132.19,12883.0,126.3218,126.7809,126.1496,126.4557,12883.0
2023-06-30 12:30:00,132.26,132.27,131.4,131.6,13596.0,126.5226,126.5322,125.7,125.8913,13596.0
2023-06-30 13:00:00,131.6,131.81,131.4,131.61,13302.0,125.8913,126.0922,125.7,125.9008,13302.0
2023-06-30 13:30:00,131.58,132.0,131.32,131.94,11600.0,125.8721,126.2739,125.6234,126.2165,11600.0
2023-06-30 14:00:00,131.96,132.11,131.76,131.99,11065.0,126.2357,126.3792,126.0443,126.2644,11065.0
2023-06-30 14:30:00,132.0,132.37,132.0,132.12,7622.0,126.2739,126.6279,126.2739,126.3887,7622.0
2023-06-30 15:00:00,132.2,132.26,131.71,131.92,15788.0,126.4652,126.5226,125.9965,126.1974,15788.0
2023-06-30 15:30:00,131.91,132.12,131.37,131.37,87259.0,126.1878,126.3887,125.6713,125.6713,87259.0
2023-07-03 09:30:00,130.89,132.05,130.23,131.25,15410.0,125.2121,126.3218,124.5807,125.5565,15410.0
2023-07-03 10:00:00,131.17,131.87,131.1,131.77,8610.0,125.4799,126.1496,125.413,126.0539,8610.0
2023-07-03 10:30:00,131.8,131.85,131.26,131.83,8454.0,126.0826,126.1304,125.566,126.1113,8454.0
2023-07-03 11:00:00,131.87,132.49,131.86,132.17,7744.0,126.1496,126.7427,126.14,126.4366,7744.0
2023-07-03 11:30:00,132.23,132.46,132.02,132.12,6709.0,126.4939,126.714,126.2931,126.3887,6709.0
2023-07-03 12:00:00,132.24,132.43,132.06,132.18,4920.0,126.5035,126.6853,126.3313,126.4461,4920.0
2023-07-03 12:30:00,132.21,132.88,132.21,132.8,23172.0,126.4748,127.1158,126.4748,127.0392,23172.0
2023-07-05 09:30:00,131.74,131.88,130.53,130.75,16249.0,126.0252,126.1591,124.8677,125.0781,16249.0
2023-07-05 10:00:00,131.08,131.47,130.71,130.78,12391.0,125.3938,125.7669,125.0399,125.1068,12391.0
2023-07-05 10:30:00,130.8,131.03,130.14,130.96,23061.0,125.126,125.346,124.4946,125.279,23061.0
2023-07-05 11:00:00,130.93,131.69,130.89,131.61,12081.0,125.2503,125.9774,125.2121,125.9008,12081.0
2023-07-05 11:30:00,131.67,132.11,131.32,131.43,20685.0,125.9582,126.3792,125.6234,125.7287,20685.0
2023-07-05 12:00:00,131.51,131.51,130.76,130.76,8025.0,125.8052,125.8052,125.0877,125.0877,8025.0
2023-07-05 12:30:00,130.92,131.05,130.54,130.69,10043.0,125.2408,125.3651,124.8773,125.0208,10043.0
2023-07-05 13:00:00,130.65,130.67,130.33,130.53,7819.0,124.9825,125.0016,124.6764,124.8677,7819.0
2023-07-05 13:30:00,130.54,130.74,130.54,130.68,4733.0,124.8773,125.0686,124.8773,125.0112,4733.0
2023-07-05 14:00:00,130.69,130.75,130.22,130.33,11156.0,125.0208,125.0781,124.5711,124.6764,11156.0
2023-07-05 14:30:00,130.4,130.46,130.25,130.38,7165.0,124.7433,124.8007,124.5998,124.7242,7165.0
2023-07-05 15:00:00,130.37,130.42,130.24,130.35,8410.0,124.7146,124.7625,124.5903,124.6955,8410.0
2023-07-05 15:30:00,130.39,130.55,129.9,129.93,35081.0,124.7338,124.8868,124.265,124.2937,35081.0
2023-07-06 09:30:00,128.75,130.15,127.52,128.85,39822.0,123.1649,124.5042,121.9883,123.2606,39822.0
2023-07-06 10:00:00,128.66,128.66,127.68,127.8,5871.0,123.0788,123.0788,122.1413,122.2561,5871.0
2023-07-06 10:30:00,127.65,128.02,127.5,127.62,17398.0,122.1126,122.4666,121.9691,122.0839,17398.0
2023-07-06 11:00:00,127.54,127.88,127.48,127.61,9447.0,122.0074,122.3326,121.95,122.0744,9447.0
2023-07-06 11:30:00,127.69,128.01,127.67,127.91,8681.0,122.1509,122.457,122.1318,122.3613,8681.0
2023-07-06 12:00:00,127.95,128.01,127.64,127.8,5550.0,122.3996,122.457,122.1031,122.2561,5550.0
2023-07-06 12:30:00,127.85,128.4,127.79,128.22,8340.0,122.3039,122.8301,122.2466,122.6579,8340.0
2023-07-06 13:00:00,128.12,128.54,128.12,128.48,3647.0,122.5622,122.964,122.5622,122.9066,3647.0
2023-07-06 13:30:00,128.48,128.77,128.31,128.64,6747.0,122.9066,123.184,122.744,123.0597,6747.0
2023-07-06 14:00:00,128.6,128.76,128.46,128.46,4636.0,123.0214,123.1745,122.8875,122.8875,4636.0
2023-07-06 14:30:00,128.52,128.97,128.52,128.97,6293.0,122.9449,123.3754,122.9449,123.3754,6293.0
2023-07-06 15:00:00,128.94,129.01,128.58,128.63,14079.0,123.3467,123.4136,123.0023,123.0501,14079.0
2023-07-06 15:30:00,128.58,129.55,128.58,129.28,65512.0,123.0023,123.9302,123.0023,123.6719,65512.0
2023-07-07 09:30:00,129.09,131.1,129.07,130.57,26012.0,123.4902,125.413,123.471,124.906,26012.0
2023-07-07 10:00:00,130.7,131.31,130.47,131.25,7824.0,125.0303,125.6139,124.8103,125.5565,7824.0
2023-07-07 10:30:00,130.98,131.95,130.98,131.61,11047.0,125.2982,126.2261,125.2982,125.9008,11047.0
2023-07-07 11:00:00,131.47,131.82,131.33,131.75,9439.0,125.7669,126.1017,125.633,126.0348,9439.0
2023-07-07 11:30:00,131.75,131.83,131.44,131.6,7067.0,126.0348,126.1113,125.7382,125.8913,7067.0
2023-07-07 12:00:00,131.57,131.57,131.04,131.32,5712.0,125.8626,125.8626,125.3556,125.6234,5712.0
2023-07-07 12:30:00,131.37,132.2,131.33,132.06,3740.0,125.6713,126.4652,125.633,126.3313,3740.0
2023-07-07 13:00:00,132.12,132.31,131.85,131.94,4456.0,126.3887,126.5705,126.1304,126.2165,4456.0
2023-07-07 13:30:00,132.01,132.01,131.58,131.78,6697.0,126.2835,126.2835,125.8721,126.0635,6697.0
2023-07-07 14:00:00,131.73,132.13,131.58,132.12,8015.0,126.0156,126.3983,125.8721,126.3887,8015.0
2023-07-07 14:30:00,132.0,132.07,131.48,131.6,4754.0,126.2739,126.3409,125.7765,125.8913,4754.0
2023-07-07 15:00:00,131.6,131.82,131.46,131.63,8710.0,125.8913,126.1017,125.7573,125.92,8710.0
2023-07-07 15:30:00,131.66,131.66,130.22,130.76,55295.0,125.9487,125.9487,124.5711,125.0877,55295.0
2023-07-10 09:30:00,130.03,131.98,129.77,131.45,57088.0,124.3894,126.2548,124.1407,125.7478,57088.0
2023-07-10 10:00:00,131.5,132.54,131.29,131.3,20873.0,125.7956,126.7905,125.5947,125.6043,20873.0
2023-07-10 10:30:00,131.32,131.62,130.71,131.03,14152.0,125.6234,125.9104,125.0399,125.346,14152.0
2023-07-10 11:00:00,130.9,131.22,130.59,131.07,15652.0,125.2216,125.5278,124.9251,125.3843,15652.0
2023-07-10 11:30:00,131.02,131.33,130.7,131.28,12025.0,125.3364,125.633,125.0303,125.5852,12025.0
2023-07-10 12:00:00,131.27,131.61,131.04,131.44,7145.0,125.5756,125.9008,125.3556,125.7382,7145.0
2023-07-10 12:30:00,131.38,131.51,131.26,131.3,6072.0,125.6808,125.8052,125.566,125.6043,6072.0
2023-07-10 13:00:00,131.35,131.7,131.25,131.25,6698.0,125.6521,125.9869,125.5565,125.5565,6698.0
2023-07-10 13:30:00,131.21,131.68,131.19,131.65,26111.0,125.5182,125.9678,125.4991,125.9391,26111.0
2023-07-10 14:00:00,131.62,131.74,131.41,131.72,13953.0,125.9104,126.0252,125.7095,126.0061,13953.0
2023-07-10 14:30:00,131.64,132.09,131.55,132.09,10367.0,125.9295,126.36,125.8434,126.36,10367.0
2023-07-10 15:00:00,132.09,132.33,131.98,132.3,20711.0,126.36,126.5896,126.2548,126.5609,20711.0
2023-07-10 15:30:00,132.27,132.41,131.68,131.95,54211.0,126.5322,126.6661,125.9678,126.2261,54211.0
2023-07-11 09:30:00,133.21,135.03,132.41,134.78,43687.0,127.4314,129.1725,126.6661,128.9333,43687.0
2023-07-11 10:00:00,134.79,135.5,134.75,134.85,27583.0,128.9429,129.6221,128.9046,129.0003,27583.0
2023-07-11 10:30:00,134.76,134.76,133.6,133.78,21106.0,128.9142,128.9142,127.8045,127.9767,21106.0
2023-07-11 11:00:00,133.83,133.98,133.34,133.37,22337.0,128.0245,128.168,127.5558,127.5845,22337.0
2023-07-11 11:30:00,133.33,133.71,133.17,133.27,15081.0,127.5462,127.9097,127.3932,127.4888,15081.0
2023-07-11 12:00:00,133.29,133.46,133.11,133.15,10507.0,127.508,127.6706,127.3358,127.374,10507.0
2023-07-11 12:30:00,133.15,133.31,132.82,133.31,9263.0,127.374,127.5271,127.0584,127.5271,9263.0
2023-07-11 13:00:00,133.47,133.8,133.33,133.8,7491.0,127.6802,127.9958,127.5462,127.9958,7491.0
2023-07-11 13:30:00,133.75,133.84,133.64,133.79,8107.0,127.948,128.0341,127.8428,127.9863,8107.0
2023-07-11 14:00:00,133.76,134.38,133.7,134.22,15520.0,127.9576,128.5507,127.9002,128.3976,15520.0
2023-07-11 14:30:00,134.22,134.23,133.97,134.22,8555.0,128.3976,128.4072,128.1585,128.3976,8555.0
2023-07-11 15:00:00,134.3,134.59,134.17,134.53,14985.0,128.4742,128.7516,128.3498,128.6942,14985.0
2023-07-11 15:30:00,134.53,134.83,134.35,134.64,69644.0,128.6942,128.9812,128.522,128.7994,69644.0
2023-07-12 09:30:00,136.24,136.62,135.48,136.01,35220.0,130.33,130.6935,129.603,130.11,35220.0
2023-07-12 10:00:00,136.17,136.28,135.16,135.72,9659.0,130.263,130.3683,129.2968,129.8326,9659.0
2023-07-12 10:30:00,135.77,136.7,135.76,136.69,12678.0,129.8804,130.77,129.8708,130.7605,12678.0
2023-07-12 11:00:00,136.76,136.88,135.81,136.27,11087.0,130.8274,130.9422,129.9186,130.3587,11087.0
2023-07-12 11:30:00,136.2,136.2,135.25,135.3,5499.0,130.2917,130.2917,129.3829,129.4308,5499.0
2023-07-12 12:00:00,135.26,135.26,133.78,133.98,14634.0,129.3925,129.3925,127.9767,128.168,14634.0
2023-07-12 12:30:00,134.06,134.4,133.94,134.14,13726.0,128.2446,128.5698,128.1298,128.3211,13726.0
2023-07-12 13:00:00,134.15,134.32,133.9,134.2,8306.0,128.3307,128.4933,128.0915,128.3785,8306.0
2023-07-12 13:30:00,134.13,134.41,133.76,133.94,9602.0,128.3115,128.5794,127.9576,128.1298,9602.0
2023-07-12 14:00:00,133.97,134.26,133.8,133.96,20828.0,128.1585,128.4359,127.9958,128.1489,20828.0
2023-07-12 14:30:00,133.91,133.97,133.45,133.53,12883.0,128.1011,128.1585,127.661,127.7376,12883.0
2023-07-12 15:00:00,133.53,133.63,132.8,132.89,27002.0,127.7376,127.8332,127.0392,127.1253,27002.0
2023-07-12 15:30:00,132.91,133.67,132.9,133.65,72478.0,127.1444,127.8715,127.1349,127.8523,72478.0
2023-07-13 09:30:00,133.98,134.4,132.35,134.29,23414.0,128.168,128.5698,126.6087,128.4646,23414.0
2023-07-13 10:00:00,134.12,134.19,133.54,134.0,12032.0,128.302,128.3689,127.7471,128.1872,12032.0
2023-07-13 10:30:00,133.91,134.25,133.77,134.25,9459.0,128.1011,128.4263,127.9671,128.4263,9459.0
2023-07-13 11:00:00,134.3,134.4,133.89,134.15,8213.0,128.4742,128.5698,128.0819,128.3307,8213.0
2023-07-13 11:30:00,133.91,134.17,133.89,134.02,4456.0,128.1011,128.3498,128.0819,128.2063,4456.0
2023-07-13 12:00:00,133.98,134.2,133.66,134.1,4543.0,128.168,128.3785,127.8619,128.2828,4543.0
2023-07-13 12:30:00,134.15,134.41,134.12,134.37,7348.0,128.3307,128.5794,128.302,128.5411,7348.0
2023-07-13 13:00:00,134.37,134.69,134.19,134.52,7741.0,128.5411,128.8472,128.3689,128.6846,7741.0
2023-07-13 13:30:00,134.55,135.12,134.43,135.1,8939.0,128.7133,129.2586,128.5985,129.2394,8939.0
2023-07-13 14:00:00,135.17,135.59,135.16,135.44,10451.0,129.3064,129.7082,129.2968,129.5647,10451.0
2023-07-13 14:30:00,135.43,135.52,135.12,135.37,9162.0,129.5551,129.6412,129.2586,129.4977,9162.0
2023-07-13 15:00:00,135.39,135.39,134.81,135.03,14533.0,129.5169,129.5169,128.962,129.1725,14533.0
2023-07-13 15:30:00,135.01,135.21,134.5,134.98,82793.0,129.1534,129.3447,128.6655,129.1247,82793.0
2023-07-14 09:30:00,135.42,135.42,133.81,134.67,12646.0,129.5456,129.5456,128.0054,128.8281,12646.0
2023-07-14 10:00:00,134.42,134.82,133.87,133.88,14019.0,128.5889,128.9716,128.0628,128.0724,14019.0
2023-07-14 10:30:00,133.9,133.91,133.15,133.6,14976.0,128.0915,128.1011,127.374,127.8045,14976.0
2023-07-14 11:00:00,133.73,134.07,133.64,134.06,11352.0,127.9289,128.2541,127.8428,128.2446,11352.0
2023-07-14 11:30:00,134.15,134.26,133.74,134.06,6809.0,128.3307,128.4359,127.9384,128.2446,6809.0
2023-07-14 12:00:00,134.21,134.24,133.83,134.16,8676.0,128.3881,128.4168,128.0245,128.3402,8676.0
2023-07-14 12:30:00,134.1,134.33,134.07,134.33,6749.0,128.2828,128.5029,128.2541,128.5029,6749.0
2023-07-14 13:00:00,134.33,134.64,134.27,134.48,7544.0,128.5029,128.7994,128.4455,128.6463,7544.0
2023-07-14 13:30:00,134.39,134.74,134.24,134.62,7340.0,128.5602,128.8951,128.4168,128.7803,7340.0
2023-07-14 14:00:00,134.65,135.0,134.53,134.79,6838.0,128.809,129.1438,128.6942,128.9429,6838.0
2023-07-14 14:30:00,134.75,134.91,134.64,134.68,19638.0,128.9046,129.0577,128.7994,128.8377,19638.0
2023-07-14 15:00:00,134.68,134.69,134.22,134.44,30847.0,128.8377,128.8472,128.3976,128.6081,30847.0
2023-07-14 15:30:00,134.46,135.14,134.41,134.83,57964.0,128.6272,129.2777,128.5794,128.9812,57964.0
2023-07-17 09:30:00,134.9,136.0,134.24,135.16,17416.0,129.0481,130.1004,128.4168,129.2968,17416.0
2023-07-17 10:00:00,135.39,135.63,135.07,135.1,14277.0,129.5169,129.7465,129.2108,129.2394,14277.0
2023-07-17 10:30:00,135.27,135.97,135.18,135.79,9331.0,129.4021,130.0717,129.316,129.8995,9331.0
2023-07-17 11:00:00,135.79,136.02,135.41,135.72,24357.0,129.8995,130.1195,129.536,129.8326,24357.0
2023-07-17 11:30:00,135.7,135.99,135.5,135.88,32085.0,129.8134,130.0908,129.6221,129.9856,32085.0
2023-07-17 12:00:00,135.92,136.26,135.82,135.82,5533.0,130.0239,130.3491,129.9282,129.9282,5533.0
2023-07-17 12:30:00,135.88,136.18,135.86,136.18,10053.0,129.9856,130.2726,129.9665,130.2726,10053.0
2023-07-17 13:00:00,136.3,136.64,136.29,136.49,5195.0,130.3874,130.7126,130.3778,130.5692,5195.0
2023-07-17 13:30:00,136.52,136.54,136.25,136.27,5814.0,130.5979,130.617,130.3396,130.3587,5814.0
2023-07-17 14:00:00,136.19,136.45,136.07,136.42,7701.0,130.2822,130.5309,130.1674,130.5022,7701.0
2023-07-17 14:30:00,136.42,136.42,135.95,136.07,7075.0,130.5022,130.5022,130.0526,130.1674,7075.0
2023-07-17 15:00:00,136.07,136.17,135.88,135.98,13732.0,130.1674,130.263,129.9856,130.0813,13732.0
2023-07-17 15:30:00,135.97,136.45,135.89,136.23,39059.0,130.0717,130.5309,129.9952,130.3204,39059.0
2023-07-18 09:30:00,136.59,138.42,136.26,138.34,25469.0,130.6648,132.4154,130.3491,132.3389,25469.0
2023-07-18 10:00:00,138.4,138.79,137.85,137.97,19399.0,132.3963,132.7694,131.8702,131.985,19399.0
2023-07-18 10:30:00,138.08,138.25,137.2,137.91,19290.0,132.0902,132.2528,131.2484,131.9276,19290.0
2023-07-18 11:00:00,137.84,138.38,137.24,138.38,13001.0,131.8606,132.3772,131.2866,132.3772,13001.0
2023-07-18 11:30:00,138.27,138.27,137.44,137.76,7514.0,132.2719,132.2719,131.4779,131.7841,7514.0
2023-07-18 12:00:00,137.75,137.95,137.45,137.74,9850.0,131.7745,131.9658,131.4875,131.7649,9850.0
2023-07-18 12:30:00,137.95,138.64,137.95,138.42,13368.0,131.9658,132.6259,131.9658,132.4154,13368.0
2023-07-18 13:00:00,138.38,138.45,138.24,138.3,4590.0,132.3772,132.4441,132.2432,132.3006,4590.0
2023-07-18 13:30:00,138.23,138.55,138.14,138.43,4981.0,132.2337,132.5398,132.1476,132.425,4981.0
2023-07-18 14:00:00,138.64,138.64,138.4,138.53,10992.0,132.6259,132.6259,132.3963,132.5207,10992.0
2023-07-18 14:30:00,138.55,138.6,138.14,138.18,16223.0,132.5398,132.5876,132.1476,132.1858,16223.0
2023-07-18 15:00:00,138.25,138.7,138.18,138.49,17283.0,132.2528,132.6833,132.1858,132.4824,17283.0
2023-07-18 15:30:00,138.5,138.8,138.23,138.74,56993.0,132.492,132.7789,132.2337,132.7215,56993.0
2023-07-19 09:30:00,138.8,139.91,138.31,139.65,30388.0,132.7789,133.8408,132.3102,133.5921,30388.0
2023-07-19 10:00:00,139.63,139.96,139.49,139.53,12031.0,133.5729,133.8886,133.439,133.4773,12031.0
2023-07-19 10:30:00,139.43,139.56,138.49,138.79,7360.0,133.3816,133.506,132.4824,132.7694,7360.0
2023-07-19 11:00:00,138.94,140.09,138.81,140.09,14134.0,132.9129,134.013,132.7885,134.013,14134.0
2023-07-19 11:30:00,140.02,140.19,139.45,139.81,17680.0,133.946,134.1086,133.4007,133.7451,17680.0
2023-07-19 12:00:00,139.73,139.89,139.47,139.79,6660.0,133.6686,133.8217,133.4199,133.726,6660.0
2023-07-19 12:30:00,139.78,140.39,139.39,140.25,23693.0,133.7164,134.3,133.3434,134.166,23693.0
2023-07-19 13:00:00,140.26,140.33,139.97,140.25,6192.0,134.1756,134.2426,133.8982,134.166,6192.0
2023-07-19 13:30:00,140.28,140.28,139.54,139.54,12579.0,134.1947,134.1947,133.4868,133.4868,12579.0
2023-07-19 14:00:00,139.67,139.67,139.41,139.63,8161.0,133.6112,133.6112,133.3625,133.5729,8161.0
2023-07-19 14:30:00,139.68,139.94,139.44,139.53,10775.0,133.6208,133.8695,133.3912,133.4773,10775.0
2023-07-19 15:00:00,139.52,139.82,139.4,139.71,12530.0,133.4677,133.7547,133.3529,133.6495,12530.0
2023-07-19 15:30:00,139.69,140.0,139.66,139.92,65099.0,133.6303,133.9269,133.6016,133.8504,65099.0
2023-07-20 09:30:00,140.0,140.32,138.97,140.12,35021.0,133.9269,134.233,132.9416,134.0417,35021.0
2023-07-20 10:00:00,140.2,140.38,138.48,138.74,22190.0,134.1182,134.2904,132.4728,132.7215,22190.0
2023-07-20 10:30:00,138.78,139.3,138.09,138.82,34856.0,132.7598,133.2573,132.0997,132.7981,34856.0
2023-07-20 11:00:00,138.86,139.03,138.59,138.87,14530.0,132.8363,132.999,132.5781,132.8459,14530.0
2023-07-20 11:30:00,138.77,139.18,138.59,138.99,11975.0,132.7502,133.1425,132.5781,132.9607,11975.0
2023-07-20 12:00:00,139.0,139.1,138.75,138.91,15517.0,132.9703,133.0659,132.7311,132.8842,15517.0
2023-07-20 12:30:00,138.8,138.93,138.51,138.78,9277.0,132.7789,132.9033,132.5015,132.7598,9277.0
2023-07-20 13:00:00,138.78,138.97,138.65,138.97,7975.0,132.7598,132.9416,132.6355,132.9416,7975.0
2023-07-20 13:30:00,138.98,138.98,138.39,138.59,14310.0,132.9511,132.9511,132.3867,132.5781,14310.0
2023-07-20 14:00:00,138.57,138.93,138.52,138.52,10446.0,132.5589,132.9033,132.5111,132.5111,10446.0
2023-07-20 14:30:00,138.54,139.1,138.51,138.82,16995.0,132.5302,133.0659,132.5015,132.7981,16995.0
2023-07-20 15:00:00,138.86,139.05,138.61,138.62,18160.0,132.8363,133.0181,132.5972,132.6068,18160.0
2023-07-20 15:30:00,138.62,139.01,138.2,138.96,75600.0,132.6068,132.9798,132.205,132.932,75600.0
2023-07-21 09:30:00,139.1,139.1,136.51,136.98,21343.0,133.0659,133.0659,130.5883,131.0379,21343.0
2023-07-21 10:00:00,137.2,137.48,136.76,137.0,18219.0,131.2484,131.5162,130.8274,131.057,18219.0
2023-07-21 10:30:00,137.1,138.19,137.08,137.57,14415.0,131.1527,132.1954,131.1336,131.6023,14415.0
2023-07-21 11:00:00,137.6,137.72,137.27,137.45,7804.0,131.631,131.7458,131.3153,131.4875,7804.0
2023-07-21 11:30:00,137.38,137.51,137.09,137.51,9292.0,131.4205,131.5449,131.1431,131.5449,9292.0
2023-07-21 12:00:00,137.56,137.65,137.08,137.64,21281.0,131.5927,131.6788,131.1336,131.6693,21281.0
2023-07-21 12:30:00,137.59,137.71,136.71,137.07,16150.0,131.6214,131.7362,130.7796,131.124,16150.0
2023-07-21 13:00:00,137.08,137.22,136.9,137.02,14642.0,131.1336,131.2675,130.9614,131.0762,14642.0
2023-07-21 13:30:00,137.03,137.17,136.77,136.91,16560.0,131.0857,131.2197,130.837,130.9709,16560.0
2023-07-21 14:00:00,137.01,137.01,136.44,136.58,26661.0,131.0666,131.0666,130.5213,130.6552,26661.0
2023-07-21 14:30:00,136.59,137.14,136.51,136.84,14949.0,130.6648,131.191,130.5883,130.904,14949.0
2023-07-21 15:00:00,136.81,136.9,136.48,136.59,16911.0,130.8753,130.9614,130.5596,130.6648,16911.0
2023-07-21 15:30:00,136.56,136.66,136.15,136.31,104635.0,130.6361,130.7318,130.2439,130.397,104635.0
2023-07-24 09:30:00,136.54,137.54,136.08,136.87,32250.0,130.617,131.5736,130.1769,130.9327,32250.0
2023-07-24 10:00:00,136.89,137.01,136.31,136.71,17205.0,130.9518,131.0666,130.397,130.7796,17205.0
2023-07-24 10:30:00,136.69,137.23,136.29,137.02,20568.0,130.7605,131.2771,130.3778,131.0762,20568.0
2023-07-24 11:00:00,137.13,138.09,137.01,138.09,4897.0,131.1814,132.0997,131.0666,132.0997,4897.0
2023-07-24 11:30:00,138.02,138.51,137.77,138.5,9955.0,132.0328,132.5015,131.7936,132.492,9955.0
2023-07-24 12:00:00,138.5,138.58,138.09,138.22,15137.0,132.492,132.5685,132.0997,132.2241,15137.0
2023-07-24 12:30:00,138.26,138.47,138.16,138.38,16959.0,132.2624,132.4633,132.1667,132.3772,16959.0
2023-07-24 13:00:00,138.42,138.81,138.2,138.78,13979.0,132.4154,132.7885,132.205,132.7598,13979.0
2023-07-24 13:30:00,138.78,138.86,138.44,138.6,10901.0,132.7598,132.8363,132.4346,132.5876,10901.0
2023-07-24 14:00:00,138.58,138.87,138.4,138.41,16259.0,132.5685,132.8459,132.3963,132.4059,16259.0
2023-07-24 14:30:00,138.36,138.42,137.79,138.07,24180.0,132.358,132.4154,131.8128,132.0806,24180.0
2023-07-24 15:00:00,138.13,138.14,137.82,137.91,17262.0,132.138,132.1476,131.8415,131.9276,17262.0
2023-07-24 15:30:00,137.89,138.36,137.74,138.06,70148.0,131.9084,132.358,131.7649,132.071,70148.0
2023-07-25 09:30:00,137.34,138.09,137.18,137.83,15265.0,131.3823,132.0997,131.2292,131.851,15265.0
2023-07-25 10:00:00,137.79,138.34,137.48,138.1,15155.0,131.8128,132.3389,131.5162,132.1093,15155.0
2023-07-25 10:30:00,138.06,138.31,137.73,137.87,15435.0,132.071,132.3102,131.7554,131.8893,15435.0
2023-07-25 11:00:00,137.85,137.87,137.35,137.68,11938.0,131.8702,131.8893,131.3918,131.7075,11938.0
2023-07-25 11:30:00,137.73,138.23,137.72,138.14,10085.0,131.7554,132.2337,131.7458,132.1476,10085.0
2023-07-25 12:00:00,138.34,138.78,138.16,138.54,10816.0,132.3389,132.7598,132.1667,132.5302,10816.0
2023-07-25 12:30:00,138.58,139.1,138.58,138.88,12038.0,132.5685,133.0659,132.5685,132.8555,12038.0
2023-07-25 13:00:00,138.93,139.68,138.93,139.33,21434.0,132.9033,133.6208,132.9033,133.286,21434.0
2023-07-25 13:30:00,139.36,139.93,139.3,139.93,21192.0,133.3147,133.8599,133.2573,133.8599,21192.0
2023-07-25 14:00:00,139.93,140.23,139.81,140.19,24490.0,133.8599,134.1469,133.7451,134.1086,24490.0
2023-07-25 14:30:00,140.15,140.46,139.49,139.55,23291.0,134.0704,134.3669,133.439,133.4964,23291.0
2023-07-25 15:00:00,139.56,139.6,139.21,139.3,15087.0,133.506,133.5442,133.1712,133.2573,15087.0
2023-07-25 15:30:00,139.26,139.44,138.86,139.38,90294.0,133.219,133.3912,132.8363,133.3338,90294.0
2023-07-26 09:30:00,138.47,139.74,138.41,138.41,16938.0,132.4633,133.6782,132.4059,132.4059,16938.0
2023-07-26 10:00:00,138.5,138.7,138.08,138.66,8496.0,132.492,132.6833,132.0902,132.645,8496.0
2023-07-26 10:30:00,138.55,138.59,137.69,137.86,10770.0,132.5398,132.5781,131.7171,131.8797,10770.0
2023-07-26 11:00:00,137.98,138.44,137.57,137.66,12369.0,131.9945,132.4346,131.6023,131.6884,12369.0
2023-07-26 11:30:00,137.59,137.65,136.75,137.26,18187.0,131.6214,131.6788,130.8179,131.3057,18187.0
2023-07-26 12:00:00,137.25,137.62,136.95,137.38,11702.0,131.2962,131.6501,131.0092,131.4205,11702.0
2023-07-26 12:30:00,137.44,137.45,136.81,136.97,17417.0,131.4779,131.4875,130.8753,131.0283,17417.0
2023-07-26 13:00:00,137.0,137.23,136.66,136.68,16347.0,131.057,131.2771,130.7318,130.7509,16347.0
2023-07-26 13:30:00,136.74,137.0,136.24,136.45,16463.0,130.8083,131.057,130.33,130.5309,16463.0
2023-07-26 14:00:00,136.48,136.69,136.06,136.31,47744.0,130.5596,130.7605,130.1578,130.397,47744.0
2023-07-26 14:30:00,136.19,137.13,135.97,136.93,38901.0,130.2822,131.1814,130.0717,130.9901,38901.0
2023-07-26 15:00:00,136.9,137.12,136.05,136.99,40474.0,130.9614,131.1718,130.1482,131.0475,40474.0
2023-07-26 15:30:00,137.02,137.38,136.66,136.85,141556.0,131.0762,131.4205,130.7318,130.9135,141556.0
2023-07-27 09:30:00,135.0,135.47,130.46,133.01,67807.0,129.1438,129.5934,124.8007,127.2401,67807.0
2023-07-27 10:00:00,133.01,133.03,131.0,132.6,43102.0,127.2401,127.2592,125.3173,126.8479,43102.0
2023-07-27 10:30:00,132.69,134.97,132.68,133.54,41300.0,126.934,129.1151,126.9244,127.7471,41300.0
2023-07-27 11:00:00,133.65,133.65,132.5,132.53,18848.0,127.8523,127.8523,126.7522,126.7809,18848.0
2023-07-27 11:30:00,132.67,133.3,132.07,132.33,38840.0,126.9149,127.5175,126.3409,126.5896,38840.0
2023-07-27 12:00:00,132.33,133.01,132.33,132.44,12048.0,126.5896,127.2401,126.5896,126.6948,12048.0
2023-07-27 12:30:00,132.56,133.36,132.56,133.12,21046.0,126.8096,127.5749,126.8096,127.3453,21046.0
2023-07-27 13:00:00,133.16,133.21,131.84,131.95,20132.0,127.3836,127.4314,126.1209,126.2261,20132.0
2023-07-27 13:30:00,131.89,132.36,131.76,132.09,20608.0,126.1687,126.6183,126.0443,126.36,20608.0
2023-07-27 14:00:00,132.05,132.99,131.92,132.52,21081.0,126.3218,127.221,126.1974,126.7714,21081.0
2023-07-27 14:30:00,132.48,132.7,132.09,132.25,37368.0,126.7331,126.9436,126.36,126.5131,37368.0
2023-07-27 15:00:00,132.25,132.45,131.68,132.27,35245.0,126.5131,126.7044,125.9678,126.5322,35245.0
2023-07-27 15:30:00,132.27,132.67,131.78,132.54,96564.0,126.5322,126.9149,126.0635,126.7905,96564.0
2023-07-28 09:30:00,133.92,133.92,131.86,133.5,45964.0,128.1106,128.1106,126.14,127.7089,45964.0
2023-07-28 10:00:00,133.46,133.61,132.4,132.88,35386.0,127.6706,127.8141,126.6566,127.1158,35386.0
2023-07-28 10:30:00,132.93,132.99,131.29,132.22,39022.0,127.1636,127.221,125.5947,126.4844,39022.0
2023-07-28 11:00:00,132.2,132.93,131.41,132.7,98264.0,126.4652,127.1636,125.7095,126.9436,98264.0
2023-07-28 11:30:00,132.7,133.01,132.28,132.38,33653.0,126.9436,127.2401,126.5418,126.6374,33653.0
2023-07-28 12:00:00,132.38,132.38,131.55,131.55,29407.0,126.6374,126.6374,125.8434,125.8434,29407.0
2023-07-28 12:30:00,131.59,131.79,131.21,131.47,25244.0,125.8817,126.073,125.5182,125.7669,25244.0
2023-07-28 13:00:00,131.42,131.56,131.32,131.46,10873.0,125.7191,125.853,125.6234,125.7573,10873.0
2023-07-28 13:30:00,131.44,131.65,131.01,131.49,30364.0,125.7382,125.9391,125.3269,125.786,30364.0
2023-07-28 14:00:00,131.61,132.0,131.61,131.83,21869.0,125.9008,126.2739,125.9008,126.1113,21869.0
2023-07-28 14:30:00,131.82,132.09,131.77,131.97,17892.0,126.1017,126.36,126.0539,126.2452,17892.0
2023-07-28 15:00:00,132.02,132.1,131.78,131.97,25645.0,126.2931,126.3696,126.0635,126.2452,25645.0
2023-07-28 15:30:00,131.94,132.56,131.92,132.47,101997.0,126.2165,126.8096,126.1974,126.7235,101997.0
2023-07-31 09:30:00,133.6,134.97,132.8,134.8,40096.0,127.8045,129.1151,127.0392,128.9525,40096.0
2023-07-31 10:00:00,134.88,135.22,134.69,134.84,24386.0,129.029,129.3542,128.8472,128.9907,24386.0
2023-07-31 10:30:00,134.84,134.87,134.1,134.49,24777.0,128.9907,129.0194,128.2828,128.6559,24777.0
2023-07-31 11:00:00,134.49,134.49,133.56,133.96,42952.0,128.6559,128.6559,127.7663,128.1489,42952.0
2023-07-31 11:30:00,133.89,133.96,133.28,133.53,33749.0,128.0819,128.1489,127.4984,127.7376,33749.0
2023-07-31 12:00:00,133.63,133.68,133.28,133.29,22645.0,127.8332,127.881,127.4984,127.508,22645.0
2023-07-31 12:30:00,133.22,133.43,133.08,133.24,19852.0,127.441,127.6419,127.3071,127.4601,19852.0
2023-07-31 13:00:00,133.21,133.4,132.72,132.78,12314.0,127.4314,127.6132,126.9627,127.0201,12314.0
2023-07-31 13:30:00,132.79,133.92,132.79,133.92,30857.0,127.0297,128.1106,127.0297,128.1106,30857.0
2023-07-31 14:00:00,133.95,134.24,133.76,133.87,23622.0,128.1393,128.4168,127.9576,128.0628,23622.0
2023-07-31 14:30:00,133.92,134.1,133.82,134.02,18726.0,128.1106,128.2828,128.015,128.2063,18726.0
2023-07-31 15:00:00,134.01,134.11,133.07,133.14,23963.0,128.1967,128.2924,127.2975,127.3645,23963.0
2023-07-31 15:30:00,133.18,133.29,132.72,133.1,107090.0,127.4027,127.508,126.9627,127.3262,107090.0
2023-08-01 09:30:00,133.49,136.16,132.82,136.07,39790.0,127.6993,130.2535,127.0584,130.1674,39790.0
2023-08-01 10:00:00,136.06,136.43,134.53,134.59,13329.0,130.1578,130.5118,128.6942,128.7516,13329.0
2023-08-01 10:30:00,134.56,134.56,133.56,133.69,8585.0,128.7229,128.7229,127.7663,127.8906,8585.0
2023-08-01 11:00:00,133.55,133.74,133.17,133.44,9513.0,127.7567,127.9384,127.3932,127.6515,9513.0
2023-08-01 11:30:00,133.5,133.68,133.04,133.59,21823.0,127.7089,127.881,127.2688,127.795,21823.0
2023-08-01 12:00:00,133.59,133.7,132.91,132.93,10677.0,127.795,127.9002,127.1444,127.1636,10677.0
2023-08-01 12:30:00,132.95,133.1,132.67,132.88,21804.0,127.1827,127.3262,126.9149,127.1158,21804.0
2023-08-01 13:00:00,132.91,133.08,132.83,132.9,6802.0,127.1444,127.3071,127.0679,127.1349,6802.0
2023-08-01 13:30:00,132.86,133.17,132.81,133.11,7964.0,127.0966,127.3932,127.0488,127.3358,7964.0
2023-08-01 14:00:00,133.13,133.25,132.74,132.84,8868.0,127.3549,127.4697,126.9818,127.0775,8868.0
2023-08-01 14:30:00,132.84,133.28,132.62,133.28,14951.0,127.0775,127.4984,126.867,127.4984,14951.0
2023-08-01 15:00:00,133.27,133.35,133.0,133.07,19270.0,127.4888,127.5654,127.2305,127.2975,19270.0
2023-08-01 15:30:00,133.11,133.35,132.92,133.34,69211.0,127.3358,127.5654,127.154,127.5558,69211.0
2023-08-02 09:30:00,132.27,133.73,130.93,133.34,27258.0,126.5322,127.9289,125.2503,127.5558,27258.0
2023-08-02 10:00:00,133.59,133.84,132.81,132.99,7157.0,127.795,128.0341,127.0488,127.221,7157.0
2023-08-02 10:30:00,132.98,132.98,131.94,132.22,16828.0,127.2114,127.2114,126.2165,126.4844,16828.0
2023-08-02 11:00:00,132.15,132.23,131.73,132.21,20655.0,126.4174,126.4939,126.0156,126.4748,20655.0
2023-08-02 11:30:00,132.21,132.5,131.82,131.92,15273.0,126.4748,126.7522,126.1017,126.1974,15273.0
2023-08-02 12:00:00,131.99,131.99,131.71,131.91,6905.0,126.2644,126.2644,125.9965,126.1878,6905.0
2023-08-02 12:30:00,131.9,132.08,131.82,131.92,8970.0,126.1783,126.3505,126.1017,126.1974,8970.0
2023-08-02 13:00:00,131.99,132.45,131.99,132.33,7920.0,126.2644,126.7044,126.2644,126.5896,7920.0
2023-08-02 13:30:00,132.34,132.9,132.34,132.65,16703.0,126.5992,127.1349,126.5992,126.8957,16703.0
2023-08-02 14:00:00,132.67,132.77,132.13,132.21,4518.0,126.9149,127.0105,126.3983,126.4748,4518.0
2023-08-02 14:30:00,132.27,132.29,131.75,131.75,9575.0,126.5322,126.5513,126.0348,126.0348,9575.0
2023-08-02 15:00:00,131.75,131.91,131.19,131.26,12224.0,126.0348,126.1878,125.4991,125.566,12224.0
2023-08-02 15:30:00,131.24,131.83,131.24,131.6,51307.0,125.5469,126.1113,125.5469,125.8913,51307.0
2023-08-03 09:30:00,130.83,131.21,128.51,129.62,45686.0,125.1547,125.5182,122.9353,123.9972,45686.0
2023-08-03 10:00:00,129.5,130.0,128.77,128.79,35313.0,123.8824,124.3607,123.184,123.2032,35313.0
2023-08-03 10:30:00,128.63,128.69,128.04,128.23,14531.0,123.0501,123.1075,122.4857,122.6675,14531.0
2023-08-03 11:00:00,128.17,128.7,127.84,128.55,14179.0,122.6101,123.1171,122.2944,122.9736,14179.0
2023-08-03 11:30:00,128.56,128.93,128.29,128.85,14087.0,122.9831,123.3371,122.7249,123.2606,14087.0
2023-08-03 12:00:00,128.92,128.92,128.39,128.57,11713.0,123.3275,123.3275,122.8205,122.9927,11713.0
2023-08-03 12:30:00,128.66,129.2,128.53,129.08,6616.0,123.0788,123.5954,122.9545,123.4806,6616.0
2023-08-03 13:00:00,129.05,129.8,128.84,129.56,22429.0,123.4519,124.1694,123.251,123.9398,22429.0
2023-08-03 13:30:00,129.6,129.6,129.04,129.08,9275.0,123.978,123.978,123.4423,123.4806,9275.0
2023-08-03 14:00:00,129.09,129.09,128.78,128.84,6361.0,123.4902,123.4902,123.1936,123.251,6361.0
2023-08-03 14:30:00,128.81,128.97,128.59,128.77,13148.0,123.2223,123.3754,123.0118,123.184,13148.0
2023-08-03 15:00:00,128.76,129.15,128.56,128.84,28899.0,123.1745,123.5476,122.9831,123.251,28899.0
2023-08-03 15:30:00,128.85,128.95,128.17,128.36,80211.0,123.2606,123.3562,122.6101,122.7918,80211.0
2023-08-04 09:30:00,129.33,129.91,128.42,129.16,21943.0,123.7197,124.2746,122.8492,123.5571,21943.0
2023-08-04 10:00:00,129.41,129.52,128.55,129.33,8619.0,123.7963,123.9015,122.9736,123.7197,8619.0
2023-08-04 10:30:00,129.34,129.74,129.34,129.69,31057.0,123.7293,124.112,123.7293,124.0641,31057.0
2023-08-04 11:00:00,129.69,130.11,129.24,130.11,23870.0,124.0641,124.4659,123.6337,124.4659,23870.0
2023-08-04 11:30:00,130.16,130.51,130.05,130.19,11831.0,124.5137,124.8486,124.4085,124.5424,11831.0
2023-08-04 12:00:00,130.28,130.43,130.14,130.39,8423.0,124.6285,124.772,124.4946,124.7338,8423.0
2023-08-04 12:30:00,130.34,130.54,130.2,130.22,8422.0,124.6859,124.8773,124.552,124.5711,8422.0
2023-08-04 13:00:00,130.34,130.34,130.07,130.07,8465.0,124.6859,124.6859,124.4276,124.4276,8465.0
2023-08-04 13:30:00,130.17,130.2,129.12,129.12,13736.0,124.5233,124.552,123.5189,123.5189,13736.0
2023-08-04 14:00:00,129.12,129.18,128.18,128.28,27892.0,123.5189,123.5763,122.6196,122.7153,27892.0
2023-08-04 14:30:00,128.22,128.78,128.18,128.67,16732.0,122.6579,123.1936,122.6196,123.0884,16732.0
2023-08-04 15:00:00,128.69,129.02,128.65,129.02,16499.0,123.1075,123.4232,123.0692,123.4232,16499.0
2023-08-04 15:30:00,129.03,129.32,128.87,129.28,76085.0,123.4328,123.7102,123.2797,123.6719,76085.0
2023-08-07 09:30:00,129.33,130.73,129.26,129.92,19851.0,123.7197,125.059,123.6528,124.2842,19851.0
2023-08-07 10:00:00,129.89,130.68,129.39,130.68,12214.0,124.2555,125.0112,123.7771,125.0112,12214.0
2023-08-07 10:30:00,130.67,130.71,130.32,130.48,10941.0,125.0016,125.0399,124.6668,124.8199,10941.0
2023-08-07 11:00:00,130.44,130.91,130.4,130.61,14389.0,124.7816,125.2312,124.7433,124.9442,14389.0
2023-08-07 11:30:00,130.69,131.1,130.58,130.99,9258.0,125.0208,125.413,124.9155,125.3077,9258.0
2023-08-07 12:00:00,130.96,130.96,130.28,130.51,11286.0,125.279,125.279,124.6285,124.8486,11286.0
2023-08-07 12:30:00,130.47,130.85,130.34,130.7,8474.0,124.8103,125.1738,124.6859,125.0303,8474.0
2023-08-07 13:00:00,130.84,131.06,130.72,131.05,5501.0,125.1642,125.3747,125.0495,125.3651,5501.0
2023-08-07 13:30:00,131.05,131.25,130.92,131.02,8501.0,125.3651,125.5565,125.2408,125.3364,8501.0
2023-08-07 14:00:00,131.02,131.06,130.85,130.86,7381.0,125.3364,125.3747,125.1738,125.1834,7381.0
2023-08-07 14:30:00,130.88,130.97,130.63,130.67,13711.0,125.2025,125.2886,124.9634,125.0016,13711.0
2023-08-07 15:00:00,130.69,130.79,130.63,130.65,9308.0,125.0208,125.1164,124.9634,124.9825,9308.0
2023-08-07 15:30:00,130.62,130.76,130.46,130.54,49405.0,124.9538,125.0877,124.8007,124.8773,49405.0
2023-08-08 09:30:00,129.16,129.19,128.21,129.03,26141.0,123.5571,123.5858,122.6483,123.4328,26141.0
2023-08-08 10:00:00,129.05,129.32,128.12,128.8,43183.0,123.4519,123.7102,122.5622,123.2127,43183.0
2023-08-08 10:30:00,128.8,128.98,128.0,128.91,22078.0,123.2127,123.3849,122.4474,123.318,22078.0
2023-08-08 11:00:00,128.9,128.9,128.33,128.8,8063.0,123.3084,123.3084,122.7631,123.2127,8063.0
2023-08-08 11:30:00,128.8,128.95,128.5,128.77,19478.0,123.2127,123.3562,122.9258,123.184,19478.0
2023-08-08 12:00:00,128.75,128.82,128.52,128.76,5897.0,123.1649,123.2319,122.9449,123.1745,5897.0
2023-08-08 12:30:00,128.78,129.15,128.73,129.09,6642.0,123.1936,123.5476,123.1458,123.4902,6642.0
2023-08-08 13:00:00,129.14,129.41,128.97,129.41,12928.0,123.538,123.7963,123.3754,123.7963,12928.0
2023-08-08 13:30:00,129.41,129.45,128.78,129.18,10522.0,123.7963,123.8345,123.1936,123.5763,10522.0
2023-08-08 14:00:00,129.16,129.56,129.11,129.45,13002.0,123.5571,123.9398,123.5093,123.8345,13002.0
2023-08-08 14:30:00,129.49,129.51,129.17,129.4,15315.0,123.8728,123.8919,123.5667,123.7867,15315.0
2023-08-08 15:00:00,129.42,129.51,129.13,129.16,17236.0,123.8058,123.8919,123.5284,123.5571,17236.0
2023-08-08 15:30:00,129.19,129.24,128.76,128.87,54518.0,123.5858,123.6337,123.1745,123.2797,54518.0
2023-08-09 09:30:00,129.71,130.36,129.22,130.28,35474.0,124.0833,124.7051,123.6145,124.6285,35474.0
2023-08-09 10:00:00,130.44,130.45,129.37,129.67,10120.0,124.7816,124.7912,123.758,124.045,10120.0
2023-08-09 10:30:00,129.71,130.09,129.62,129.63,14996.0,124.0833,124.4468,123.9972,124.0067,14996.0
2023-08-09 11:00:00,129.66,129.93,128.94,129.15,8027.0,124.0354,124.2937,123.3467,123.5476,8027.0
2023-08-09 11:30:00,129.2,129.39,128.31,128.43,15869.0,123.5954,123.7771,122.744,122.8588,15869.0
2023-08-09 12:00:00,128.41,128.83,128.41,128.77,18179.0,122.8397,123.2414,122.8397,123.184,18179.0
2023-08-09 12:30:00,128.84,128.96,128.75,128.95,4176.0,123.251,123.3658,123.1649,123.3562,4176.0
2023-08-09 13:00:00,128.87,129.32,128.87,129.1,9988.0,123.2797,123.7102,123.2797,123.4997,9988.0
2023-08-09 13:30:00,129.1,129.3,128.88,128.9,13496.0,123.4997,123.691,123.2893,123.3084,13496.0
2023-08-09 14:00:00,128.86,129.11,128.81,128.98,9222.0,123.2701,123.5093,123.2223,123.3849,9222.0
2023-08-09 14:30:00,128.94,129.58,128.94,129.32,19889.0,123.3467,123.9589,123.3467,123.7102,19889.0
2023-08-09 15:00:00,129.31,129.59,129.01,129.44,18301.0,123.7006,123.9685,123.4136,123.825,18301.0
2023-08-09 15:30:00,129.46,129.48,129.09,129.26,113464.0,123.8441,123.8632,123.4902,123.6528,113464.0
2023-08-10 09:30:00,129.5,130.46,129.5,130.21,45611.0,123.8824,124.8007,123.8824,124.5616,45611.0
2023-08-10 10:00:00,130.34,131.3,130.33,130.73,22713.0,124.6859,125.6043,124.6764,125.059,22713.0
2023-08-10 10:30:00,130.72,130.78,129.7,130.03,11580.0,125.0495,125.1068,124.0737,124.3894,11580.0
2023-08-10 11:00:00,130.02,130.14,129.74,129.83,5409.0,124.3798,124.4946,124.112,124.1981,5409.0
2023-08-10 11:30:00,129.89,129.89,129.31,129.64,20294.0,124.2555,124.2555,123.7006,124.0163,20294.0
2023-08-10 12:00:00,129.66,129.71,128.79,128.84,10281.0,124.0354,124.0833,123.2032,123.251,10281.0
2023-08-10 12:30:00,128.8,129.44,128.8,129.1,3046.0,123.2127,123.825,123.2127,123.4997,3046.0
2023-08-10 13:00:00,129.11,129.27,129.09,129.09,5099.0,123.5093,123.6624,123.4902,123.4902,5099.0
2023-08-10 13:30:00,129.09,129.42,128.94,129.21,15874.0,123.4902,123.8058,123.3467,123.605,15874.0
2023-08-10 14:00:00,129.15,129.78,129.04,129.52,18880.0,123.5476,124.1502,123.4423,123.9015,18880.0
2023-08-10 14:30:00,129.54,129.84,129.33,129.77,8133.0,123.9206,124.2076,123.7197,124.1407,8133.0
2023-08-10 15:00:00,129.71,129.72,129.14,129.19,10594.0,124.0833,124.0928,123.538,123.5858,10594.0
2023-08-10 15:30:00,129.14,129.24,128.86,128.93,41961.0,123.538,123.6337,123.2701,123.3371,41961.0
2023-08-11 09:30:00,129.0,129.3,128.08,128.18,15002.0,123.4041,123.691,122.524,122.6196,15002.0
2023-08-11 10:00:00,128.37,128.61,127.96,128.3,22852.0,122.8014,123.031,122.4092,122.7344,22852.0
2023-08-11 10:30:00,128.31,128.62,128.18,128.34,21599.0,122.744,123.0405,122.6196,122.7727,21599.0
2023-08-11 11:00:00,128.38,128.56,128.22,128.28,15451.0,122.811,122.9831,122.6579,122.7153,15451.0
2023-08-11 11:30:00,128.26,128.54,128.25,128.49,19187.0,122.6962,122.964,122.6866,122.9162,19187.0
2023-08-11 12:00:00,128.5,128.74,128.24,128.43,18051.0,122.9258,123.1553,122.677,122.8588,18051.0
2023-08-11 12:30:00,128.44,128.51,128.3,128.39,13751.0,122.8684,122.9353,122.7344,122.8205,13751.0
2023-08-11 13:00:00,128.41,128.45,128.27,128.33,4365.0,122.8397,122.8779,122.7057,122.7631,4365.0
2023-08-11 13:30:00,128.42,128.42,127.83,128.03,7680.0,122.8492,122.8492,122.2848,122.4761,7680.0
2023-08-11 14:00:00,128.13,128.31,128.09,128.2,4639.0,122.5718,122.744,122.5335,122.6388,4639.0
2023-08-11 14:30:00,128.24,128.28,128.09,128.22,5837.0,122.677,122.7153,122.5335,122.6579,5837.0
2023-08-11 15:00:00,128.18,128.2,127.89,128.07,12951.0,122.6196,122.6388,122.3422,122.5144,12951.0
2023-08-11 15:30:00,127.93,128.01,127.55,127.69,56360.0,122.3805,122.457,122.017,122.1509,56360.0
2023-08-14 09:30:00,127.06,127.37,125.0,125.21,28691.0,121.8302,122.1275,119.855,120.0564,28691.0
2023-08-14 10:00:00,125.29,125.29,124.42,124.82,20716.0,120.1331,120.1331,119.2989,119.6824,20716.0
2023-08-14 10:30:00,124.79,125.11,124.54,125.0,13033.0,119.6536,119.9605,119.4139,119.855,13033.0
2023-08-14 11:00:00,125.04,125.27,124.83,125.21,30537.0,119.8934,120.1139,119.692,120.0564,30537.0
2023-08-14 11:30:00,125.21,125.72,125.2,125.43,47270.0,120.0564,120.5454,120.0468,120.2673,47270.0
2023-08-14 12:00:00,125.43,125.66,125.3,125.38,37740.0,120.2673,120.4878,120.1427,120.2194,37740.0
2023-08-14 12:30:00,125.35,125.42,125.14,125.42,21809.0,120.1906,120.2577,119.9892,120.2577,21809.0
2023-08-14 13:00:00,125.47,125.63,125.15,125.41,21895.0,120.3057,120.4591,119.9988,120.2481,21895.0
2023-08-14 13:30:00,125.41,125.42,125.01,125.28,17093.0,120.2481,120.2577,119.8646,120.1235,17093.0
2023-08-14 14:00:00,125.24,125.46,125.03,125.38,13351.0,120.0851,120.2961,119.8838,120.2194,13351.0
2023-08-14 14:30:00,125.34,125.53,125.06,125.15,27593.0,120.181,120.3632,119.9125,119.9988,27593.0
2023-08-14 15:00:00,125.06,125.21,125.05,125.08,14399.0,119.9125,120.0564,119.9029,119.9317,14399.0
2023-08-14 15:30:00,125.1,125.3,124.9,125.0,88013.0,119.9509,120.1427,119.7591,119.855,88013.0
2023-08-15 09:30:00,123.79,124.29,122.22,122.45,23222.0,118.6948,119.1742,117.1894,117.41,23222.0
2023-08-15 10:00:00,122.34,122.39,122.02,122.39,37251.0,117.3045,117.3524,116.9977,117.3524,37251.0
2023-08-15 10:30:00,122.42,122.5,121.79,122.29,36475.0,117.3812,117.4579,116.7771,117.2565,36475.0
2023-08-15 11:00:00,122.37,123.04,122.37,122.48,60131.0,117.3333,117.9757,117.3333,117.4387,60131.0
2023-08-15 11:30:00,122.48,122.67,121.55,121.81,22030.0,117.4387,117.6209,116.547,116.7963,22030.0
2023-08-15 12:00:00,121.84,121.92,121.43,121.6,13255.0,116.8251,116.9018,116.4319,116.5949,13255.0
2023-08-15 12:30:00,121.71,121.71,121.17,121.23,9763.0,116.7004,116.7004,116.1826,116.2402,9763.0
2023-08-15 13:00:00,121.23,122.12,121.17,121.88,15660.0,116.2402,117.0935,116.1826,116.8634,15660.0
2023-08-15 13:30:00,121.82,121.83,121.56,121.69,9852.0,116.8059,116.8155,116.5566,116.6812,9852.0
2023-08-15 14:00:00,121.7,121.73,121.23,121.34,15874.0,116.6908,116.7196,116.2402,116.3456,15874.0
2023-08-15 14:30:00,121.3,121.45,121.3,121.37,20168.0,116.3073,116.4511,116.3073,116.3744,20168.0
2023-08-15 15:00:00,121.41,121.7,120.95,120.99,30440.0,116.4128,116.6908,115.9717,116.0101,30440.0
2023-08-15 15:30:00,120.96,121.41,120.68,121.27,112838.0,115.9813,116.4128,115.7128,116.2785,112838.0
2023-08-16 09:30:00,120.75,122.14,120.75,121.33,18296.0,115.7799,117.1127,115.7799,116.3361,18296.0
2023-08-16 10:00:00,121.3,121.83,121.13,121.13,20216.0,116.3073,116.8155,116.1443,116.1443,20216.0
2023-08-16 10:30:00,121.11,121.73,120.91,121.73,18235.0,116.1251,116.7196,115.9333,116.7196,18235.0
2023-08-16 11:00:00,121.62,121.68,121.25,121.25,9434.0,116.6141,116.6717,116.2594,116.2594,9434.0
2023-08-16 11:30:00,121.36,121.47,121.01,121.01,12288.0,116.3648,116.4703,116.0292,116.0292,12288.0
2023-08-16 12:00:00,121.16,121.22,120.85,120.95,7048.0,116.1731,116.2306,115.8758,115.9717,7048.0
2023-08-16 12:30:00,120.94,121.19,120.79,120.83,9928.0,115.9621,116.2018,115.8183,115.8566,9928.0
2023-08-16 13:00:00,120.86,121.03,120.28,120.3,8269.0,115.8854,116.0484,115.3293,115.3485,8269.0
2023-08-16 13:30:00,120.29,120.76,120.23,120.74,8366.0,115.3389,115.7895,115.2813,115.7703,8366.0
2023-08-16 14:00:00,120.62,120.8,120.21,120.61,10922.0,115.6553,115.8279,115.2622,115.6457,10922.0
2023-08-16 14:30:00,120.69,120.82,120.38,120.53,11959.0,115.7224,115.847,115.4252,115.569,11959.0
2023-08-16 15:00:00,120.53,120.55,120.08,120.25,14391.0,115.569,115.5882,115.1375,115.3005,14391.0
2023-08-16 15:30:00,120.22,120.67,120.2,120.46,62029.0,115.2717,115.7032,115.2526,115.5019,62029.0
2023-08-17 09:30:00,120.72,122.18,120.4,121.64,40312.0,115.7512,117.1511,115.4443,116.6333,40312.0
2023-08-17 10:00:00,121.67,122.69,121.56,122.56,13452.0,116.6621,117.6401,116.5566,117.5154,13452.0
2023-08-17 10:30:00,122.58,122.64,122.0,122.08,14632.0,117.5346,117.5921,116.9785,117.0552,14632.0
2023-08-17 11:00:00,122.07,122.47,121.98,122.18,13548.0,117.0456,117.4291,116.9593,117.1511,13548.0
2023-08-17 11:30:00,122.18,122.22,121.57,121.87,15346.0,117.1511,117.1894,116.5662,116.8538,15346.0
2023-08-17 12:00:00,121.86,121.98,121.47,121.98,12031.0,116.8442,116.9593,116.4703,116.9593,12031.0
2023-08-17 12:30:00,122.08,122.33,122.03,122.22,26328.0,117.0552,117.2949,117.0072,117.1894,26328.0
2023-08-17 13:00:00,122.26,122.26,121.52,121.57,6622.0,117.2278,117.2278,116.5182,116.5662,6622.0
2023-08-17 13:30:00,121.56,121.57,121.42,121.45,15623.0,116.5566,116.5662,116.4224,116.4511,15623.0
2023-08-17 14:00:00,121.48,121.54,120.9,121.15,11770.0,116.4799,116.5374,115.9238,116.1635,11770.0
2023-08-17 14:30:00,121.09,121.56,120.96,121.37,18251.0,116.1059,116.5566,115.9813,116.3744,18251.0
2023-08-17 15:00:00,121.32,122.18,121.23,122.17,32113.0,116.3265,117.1511,116.2402,117.1415,32113.0
2023-08-17 15:30:00,122.18,122.29,121.66,121.68,105390.0,117.1511,117.2565,116.6525,116.6717,105390.0
2023-08-18 09:30:00,120.13,120.39,119.48,119.77,46505.0,115.1854,115.4347,114.5622,114.8403,46505.0
2023-08-18 10:00:00,119.51,119.72,119.02,119.39,22472.0,114.591,114.7923,114.1211,114.4759,22472.0
2023-08-18 10:30:00,119.54,119.56,118.75,118.95,20751.0,114.6197,114.6389,113.8623,114.054,20751.0
2023-08-18 11:00:00,119.04,120.27,119.04,120.12,27620.0,114.1403,115.3197,114.1403,115.1759,27620.0
2023-08-18 11:30:00,120.13,120.45,119.66,120.41,36665.0,115.1854,115.4923,114.7348,115.4539,36665.0
2023-08-18 12:00:00,120.34,120.42,119.73,119.96,26928.0,115.3868,115.4635,114.8019,115.0224,26928.0
2023-08-18 12:30:00,119.98,120.31,119.88,119.99,18852.0,115.0416,115.358,114.9457,115.0512,18852.0
2023-08-18 13:00:00,119.95,119.95,119.17,119.3,10672.0,115.0129,115.0129,114.265,114.3896,10672.0
2023-08-18 13:30:00,119.41,119.7,119.26,119.59,13011.0,114.4951,114.7731,114.3513,114.6677,13011.0
2023-08-18 14:00:00,119.55,119.79,119.38,119.72,15373.0,114.6293,114.8594,114.4663,114.7923,15373.0
2023-08-18 14:30:00,119.72,119.74,119.2,119.37,13761.0,114.7923,114.8115,114.2937,114.4567,13761.0
2023-08-18 15:00:00,119.45,119.65,119.05,119.17,20962.0,114.5334,114.7252,114.1499,114.265,20962.0
2023-08-18 15:30:00,119.18,119.5,119.03,119.46,108251.0,114.2746,114.5814,114.1307,114.543,108251.0
2023-08-21 09:30:00,119.62,120.0,118.5,118.93,15107.0,114.6964,115.0608,113.6225,114.0348,15107.0
2023-08-21 10:00:00,118.84,119.61,118.65,118.66,55712.0,113.9485,114.6869,113.7664,113.776,55712.0
2023-08-21 10:30:00,118.59,118.7,118.01,118.48,17184.0,113.7088,113.8143,113.1527,113.6034,17184.0
2023-08-21 11:00:00,118.5,118.61,117.53,117.53,23833.0,113.6225,113.728,112.6925,112.6925,23833.0
2023-08-21 11:30:00,117.71,117.97,117.49,117.74,11963.0,112.8651,113.1144,112.6541,112.8938,11963.0
2023-08-21 12:00:00,117.7,117.94,117.5,117.94,7687.0,112.8555,113.0856,112.6637,113.0856,7687.0
2023-08-21 12:30:00,117.88,117.9,117.51,117.8,8067.0,113.0281,113.0472,112.6733,112.9514,8067.0
2023-08-21 13:00:00,117.79,117.83,117.36,117.52,11154.0,112.9418,112.9801,112.5295,112.6829,11154.0
2023-08-21 13:30:00,117.51,117.86,117.49,117.63,7086.0,112.6733,113.0089,112.6541,112.7883,7086.0
2023-08-21 14:00:00,117.59,117.84,117.5,117.68,8659.0,112.75,112.9897,112.6637,112.8363,8659.0
2023-08-21 14:30:00,117.64,117.87,117.52,117.83,13577.0,112.7979,113.0185,112.6829,112.9801,13577.0
2023-08-21 15:00:00,117.84,118.36,117.84,118.2,17803.0,112.9897,113.4883,112.9897,113.3349,17803.0
2023-08-21 15:30:00,118.24,118.52,118.06,118.25,87171.0,113.3732,113.6417,113.2007,113.3828,87171.0
2023-08-22 09:30:00,118.59,118.79,118.0,118.09,11920.0,113.7088,113.9006,113.1431,113.2294,11920.0
2023-08-22 10:00:00,118.09,118.42,117.85,118.01,7764.0,113.2294,113.5458,112.9993,113.1527,7764.0
2023-08-22 10:30:00,118.07,118.31,117.92,118.16,6991.0,113.2102,113.4404,113.0664,113.2965,6991.0
2023-08-22 11:00:00,118.21,118.21,117.65,117.91,5621.0,113.3445,113.3445,112.8075,113.0568,5621.0
2023-08-22 11:30:00,117.94,118.26,117.63,117.76,17489.0,113.0856,113.3924,112.7883,112.913,17489.0
2023-08-22 12:00:00,117.75,118.05,117.74,118.02,17818.0,112.9034,113.1911,112.8938,113.1623,17818.0
2023-08-22 12:30:00,118.09,118.32,117.87,117.87,9702.0,113.2294,113.4499,113.0185,113.0185,9702.0
2023-08-22 13:00:00,117.92,117.92,117.72,117.82,7794.0,113.0664,113.0664,112.8746,112.9705,7794.0
2023-08-22 13:30:00,117.83,117.94,117.74,117.88,9230.0,112.9801,113.0856,112.8938,113.0281,9230.0
2023-08-22 14:00:00,117.89,117.98,117.78,117.97,4733.0,113.0376,113.1239,112.9322,113.1144,4733.0
2023-08-22 14:30:00,117.96,118.01,117.74,117.84,8720.0,113.1048,113.1527,112.8938,112.9897,8720.0
2023-08-22 15:00:00,117.95,118.13,117.9,117.99,12827.0,113.0952,113.2678,113.0472,113.1335,12827.0
2023-08-22 15:30:00,118.01,118.01,117.59,117.73,61347.0,113.1527,113.1527,112.75,112.8842,61347.0
2023-08-23 09:30:00,118.0,118.61,117.57,118.61,19805.0,113.1431,113.728,112.7308,113.728,19805.0
2023-08-23 10:00:00,118.55,118.87,118.32,118.4,6925.0,113.6705,113.9773,113.4499,113.5267,6925.0
2023-08-23 10:30:00,118.44,118.96,118.14,118.86,12025.0,113.565,114.0636,113.2774,113.9677,12025.0
2023-08-23 11:00:00,118.89,119.42,118.63,119.4,12095.0,113.9965,114.5047,113.7472,114.4855,12095.0
2023-08-23 11:30:00,119.46,119.67,119.38,119.62,7502.0,114.543,114.7444,114.4663,114.6964,7502.0
2023-08-23 12:00:00,119.61,119.69,119.25,119.45,6457.0,114.6869,114.7636,114.3417,114.5334,6457.0
2023-08-23 12:30:00,119.47,119.85,119.43,119.8,9154.0,114.5526,114.917,114.5143,114.869,9154.0
2023-08-23 13:00:00,119.71,119.95,119.68,119.93,12662.0,114.7827,115.0129,114.754,114.9937,12662.0
2023-08-23 13:30:00,119.94,120.29,119.9,120.25,14676.0,115.0033,115.3389,114.9649,115.3005,14676.0
2023-08-23 14:00:00,120.25,120.62,120.23,120.56,12378.0,115.3005,115.6553,115.2813,115.5978,12378.0
2023-08-23 14:30:00,120.49,120.6,120.34,120.43,15123.0,115.5306,115.6361,115.3868,115.4731,15123.0
2023-08-23 15:00:00,120.43,120.68,120.29,120.66,23038.0,115.4731,115.7128,115.3389,115.6936,23038.0
2023-08-23 15:30:00,120.61,120.69,120.2,120.41,81347.0,115.6457,115.7224,115.2526,115.4539,81347.0
2023-08-24 09:30:00,119.0,119.75,118.29,119.75,12287.0,114.102,114.8211,113.4212,114.8211,12287.0
2023-08-24 10:00:00,119.75,119.85,119.15,119.17,14120.0,114.8211,114.917,114.2458,114.265,14120.0
2023-08-24 10:30:00,119.12,119.6,119.04,119.04,9309.0,114.217,114.6773,114.1403,114.1403,9309.0
2023-08-24 11:00:00,119.16,119.32,118.91,119.32,10775.0,114.2554,114.4088,114.0157,114.4088,10775.0
2023-08-24 11:30:00,119.31,119.33,118.44,118.48,9611.0,114.3992,114.4184,113.565,113.6034,9611.0
2023-08-24 12:00:00,118.48,118.81,118.42,118.65,4933.0,113.6034,113.9198,113.5458,113.7664,4933.0
2023-08-24 12:30:00,118.62,118.73,118.38,118.45,4178.0,113.7376,113.8431,113.5075,113.5746,4178.0
2023-08-24 13:00:00,118.24,118.24,118.09,118.14,2804.0,113.3732,113.3732,113.2294,113.2774,2804.0
2023-08-24 13:30:00,118.16,118.35,118.15,118.29,5147.0,113.2965,113.4787,113.2869,113.4212,5147.0
2023-08-24 14:00:00,118.38,118.45,118.23,118.33,3740.0,113.5075,113.5746,113.3637,113.4595,3740.0
2023-08-24 14:30:00,118.35,118.5,118.23,118.5,8846.0,113.4787,113.6225,113.3637,113.6225,8846.0
2023-08-24 15:00:00,118.46,118.53,118.1,118.22,9535.0,113.5842,113.6513,113.239,113.3541,9535.0
2023-08-24 15:30:00,118.25,118.26,117.48,117.53,52814.0,113.3828,113.3924,112.6445,112.6925,52814.0
2023-08-25 09:30:00,118.33,119.14,118.13,118.27,11042.0,113.4595,114.2362,113.2678,113.402,11042.0
2023-08-25 10:00:00,118.3,118.8,118.0,118.24,19335.0,113.4308,113.9102,113.1431,113.3732,19335.0
2023-08-25 10:30:00,118.24,118.3,117.43,117.58,19976.0,113.3732,113.4308,112.5966,112.7404,19976.0
2023-08-25 11:00:00,117.58,118.32,117.48,118.32,9778.0,112.7404,113.4499,112.6445,113.4499,9778.0
2023-08-25 11:30:00,118.17,118.44,117.83,117.83,4403.0,113.3061,113.565,112.9801,112.9801,4403.0
2023-08-25 12:00:00,117.99,118.5,117.99,118.5,2370.0,113.1335,113.6225,113.1335,113.6225,2370.0
2023-08-25 12:30:00,118.61,118.83,118.33,118.6,3952.0,113.728,113.939,113.4595,113.7184,3952.0
2023-08-25 13:00:00,118.62,118.62,118.29,118.41,2613.0,113.7376,113.7376,113.4212,113.5362,2613.0
2023-08-25 13:30:00,118.33,118.78,118.24,118.69,5996.0,113.4595,113.891,113.3732,113.8047,5996.0
2023-08-25 14:00:00,118.76,118.89,118.68,118.82,2811.0,113.8718,113.9965,113.7951,113.9294,2811.0
2023-08-25 14:30:00,118.87,119.14,118.58,119.06,5128.0,113.9773,114.2362,113.6992,114.1595,5128.0
2023-08-25 15:00:00,119.07,119.49,118.96,119.46,6021.0,114.1691,114.5718,114.0636,114.543,6021.0
2023-08-25 15:30:00,119.51,119.56,118.91,119.12,41962.0,114.591,114.6389,114.0157,114.217,41962.0
2023-08-28 09:30:00,120.0,121.49,120.0,121.38,9128.0,115.0608,116.4895,115.0608,116.384,9128.0
2023-08-28 10:00:00,121.38,121.5,121.03,121.06,5084.0,116.384,116.4991,116.0484,116.0772,5084.0
2023-08-28 10:30:00,121.24,121.24,120.53,120.71,4022.0,116.2498,116.2498,115.569,115.7416,4022.0
2023-08-28 11:00:00,120.89,121.27,120.85,121.08,12403.0,115.9142,116.2785,115.8758,116.0963,12403.0
2023-08-28 11:30:00,121.15,121.48,121.03,121.37,10384.0,116.1635,116.4799,116.0484,116.3744,10384.0
2023-08-28 12:00:00,121.33,121.54,121.3,121.45,13362.0,116.3361,116.5374,116.3073,116.4511,13362.0
2023-08-28 12:30:00,121.5,121.64,121.24,121.62,7497.0,116.4991,116.6333,116.2498,116.6141,7497.0
2023-08-28 13:00:00,121.67,121.85,121.57,121.67,11829.0,116.6621,116.8347,116.5662,116.6621,11829.0
2023-08-28 13:30:00,121.69,121.98,121.58,121.61,21778.0,116.6812,116.9593,116.5758,116.6045,21778.0
2023-08-28 14:00:00,121.61,121.85,121.44,121.84,11366.0,116.6045,116.8347,116.4415,116.8251,11366.0
2023-08-28 14:30:00,121.84,121.95,121.74,121.86,9240.0,116.8251,116.9305,116.7292,116.8442,9240.0
2023-08-28 15:00:00,121.95,121.98,121.74,121.88,16854.0,116.9305,116.9593,116.7292,116.8634,16854.0
2023-08-28 15:30:00,121.88,122.2,121.73,121.99,31299.0,116.8634,117.1702,116.7196,116.9689,31299.0
2023-08-29 09:30:00,121.99,122.34,121.74,122.31,100318.0,116.9689,117.3045,116.7292,117.2757,100318.0
2023-08-29 10:00:00,122.28,122.89,122.26,122.43,6446.0,117.247,117.8318,117.2278,117.3908,6446.0
2023-08-29 10:30:00,122.56,123.29,122.28,123.2,19114.0,117.5154,118.2154,117.247,118.1291,19114.0
2023-08-29 11:00:00,123.3,124.08,123.3,123.76,19049.0,118.225,118.9729,118.225,118.666,19049.0
2023-08-29 11:30:00,123.75,124.67,123.73,124.58,23915.0,118.6565,119.5386,118.6373,119.4523,23915.0
2023-08-29 12:00:00,124.58,125.16,124.56,124.93,21622.0,119.4523,120.0084,119.4331,119.7879,21622.0
2023-08-29 12:30:00,124.98,124.98,124.73,124.9,13260.0,119.8358,119.8358,119.5961,119.7591,13260.0
2023-08-29 13:00:00,124.93,125.11,124.88,125.11,7311.0,119.7879,119.9605,119.7399,119.9605,7311.0
2023-08-29 13:30:00,125.2,125.2,124.6,124.81,13187.0,120.0468,120.0468,119.4715,119.6728,13187.0
2023-08-29 14:00:00,124.77,124.88,124.6,124.7,9454.0,119.6345,119.7399,119.4715,119.5673,9454.0
2023-08-29 14:30:00,124.66,125.12,124.65,125.06,13175.0,119.529,119.9701,119.5194,119.9125,13175.0
2023-08-29 15:00:00,125.0,125.48,125.0,125.48,17018.0,119.855,120.3152,119.855,120.3152,17018.0
2023-08-29 15:30:00,125.46,125.58,125.19,125.3,66533.0,120.2961,120.4111,120.0372,120.1427,66533.0
2023-08-30 09:30:00,125.68,126.99,125.38,126.98,26621.0,120.507,121.7631,120.2194,121.7535,26621.0
2023-08-30 10:00:00,126.8,127.41,126.8,126.95,36224.0,121.5809,122.1658,121.5809,121.7247,36224.0
2023-08-30 10:30:00,126.9,127.76,126.89,127.68,20649.0,121.6768,122.5014,121.6672,122.4247,20649.0
2023-08-30 11:00:00,127.72,128.06,127.66,128.06,22415.0,122.463,122.7891,122.4055,122.7891,22415.0
2023-08-30 11:30:00,128.03,128.36,127.89,128.32,18777.0,122.7603,123.0767,122.626,123.0383,18777.0
2023-08-30 12:00:00,128.34,128.81,128.12,128.8,21144.0,123.0575,123.5082,122.8466,123.4986,21144.0
2023-08-30 12:30:00,128.82,129.03,128.77,129.03,16650.0,123.5178,123.7191,123.4698,123.7191,16650.0
2023-08-30 13:00:00,129.04,129.14,128.83,129.02,24593.0,123.7287,123.8246,123.5274,123.7095,24593.0
2023-08-30 13:30:00,129.02,129.13,128.94,129.06,14599.0,123.7095,123.815,123.6328,123.7479,14599.0
2023-08-30 14:00:00,129.06,129.29,128.96,129.22,16990.0,123.7479,123.9684,123.652,123.9013,16990.0
2023-08-30 14:30:00,129.19,129.47,129.03,129.47,18465.0,123.8725,124.141,123.7191,124.141,18465.0
2023-08-30 15:00:00,129.49,129.54,129.21,129.47,40696.0,124.1602,124.2081,123.8917,124.141,40696.0
2023-08-30 15:30:00,129.47,129.72,128.78,128.92,134728.0,124.141,124.3807,123.4794,123.6137,134728.0
2023-08-31 09:30:00,129.49,131.25,129.23,131.21,35484.0,124.1602,125.8478,123.9109,125.8094,35484.0
2023-08-31 10:00:00,131.28,131.28,130.46,130.86,22118.0,125.8765,125.8765,125.0903,125.4738,22118.0
2023-08-31 10:30:00,130.88,131.03,130.41,130.96,19996.0,125.493,125.6368,125.0423,125.5697,19996.0
2023-08-31 11:00:00,131.0,131.11,130.51,130.79,18618.0,125.608,125.7135,125.1382,125.4067,18618.0
2023-08-31 11:30:00,130.73,130.79,129.94,130.25,19700.0,125.3492,125.4067,124.5917,124.8889,19700.0
2023-08-31 12:00:00,130.19,130.27,129.89,130.09,17461.0,124.8314,124.9081,124.5437,124.7355,17461.0
2023-08-31 12:30:00,130.05,130.12,129.29,129.3,19605.0,124.6971,124.7643,123.9684,123.978,19605.0
2023-08-31 13:00:00,129.29,129.68,129.17,129.56,24167.0,123.9684,124.3424,123.8534,124.2273,24167.0
2023-08-31 13:30:00,129.68,129.78,129.54,129.59,10372.0,124.3424,124.4383,124.2081,124.2561,10372.0
2023-08-31 14:00:00,129.6,129.71,129.37,129.64,13478.0,124.2657,124.3711,124.0451,124.304,13478.0
2023-08-31 14:30:00,129.6,129.67,129.09,129.18,11804.0,124.2657,124.3328,123.7767,123.863,11804.0
2023-08-31 15:00:00,129.18,129.72,129.11,129.59,23861.0,123.863,124.3807,123.7958,124.2561,23861.0
2023-08-31 15:30:00,129.59,129.91,129.45,129.49,109409.0,124.2561,124.5629,124.1218,124.1602,109409.0
2023-09-01 09:30:00,130.79,131.5,130.6,130.76,22639.0,125.4067,126.0875,125.2245,125.3779,22639.0
2023-09-01 10:00:00,130.84,131.1,130.48,130.76,19761.0,125.4546,125.7039,125.1094,125.3779,19761.0
2023-09-01 10:30:00,130.81,130.82,130.37,130.59,11935.0,125.4259,125.4354,125.004,125.2149,11935.0
2023-09-01 11:00:00,130.59,131.02,130.59,130.79,19616.0,125.2149,125.6272,125.2149,125.4067,19616.0
2023-09-01 11:30:00,130.77,130.78,130.17,130.56,7397.0,125.3875,125.3971,124.8122,125.1862,7397.0
2023-09-01 12:00:00,130.53,131.24,130.53,131.2,6404.0,125.1574,125.8382,125.1574,125.7998,6404.0
2023-09-01 12:30:00,131.15,131.4,131.09,131.36,6340.0,125.7519,125.9916,125.6943,125.9532,6340.0
2023-09-01 13:00:00,131.37,131.63,131.37,131.49,6855.0,125.9628,126.2121,125.9628,126.0779,6855.0
2023-09-01 13:30:00,131.43,131.95,131.43,131.93,8650.0,126.0203,126.5189,126.0203,126.4998,8650.0
2023-09-01 14:00:00,131.9,132.22,131.84,131.99,13273.0,126.471,126.7778,126.4135,126.5573,13273.0
2023-09-01 14:30:00,131.99,132.09,131.87,131.97,8413.0,126.5573,126.6532,126.4422,126.5381,8413.0
2023-09-01 15:00:00,131.97,132.76,131.95,132.76,21182.0,126.5381,127.2956,126.5189,127.2956,21182.0
2023-09-01 15:30:00,132.76,132.94,132.53,132.62,90587.0,127.2956,127.4682,127.0751,127.1614,90587.0
2023-09-05 09:30:00,132.33,132.89,130.83,131.03,37297.0,126.8833,127.4202,125.445,125.6368,37297.0
2023-09-05 10:00:00,131.08,131.25,129.25,129.56,55431.0,125.6847,125.8478,123.9301,124.2273,55431.0
2023-09-05 10:30:00,129.64,130.0,129.12,130.0,15595.0,124.304,124.6492,123.8054,124.6492,15595.0
2023-09-05 11:00:00,130.0,130.52,129.82,129.92,47665.0,124.6492,125.1478,124.4766,124.5725,47665.0
2023-09-05 11:30:00,129.93,129.97,129.7,129.72,7783.0,124.5821,124.6204,124.3615,124.3807,7783.0
2023-09-05 12:00:00,129.77,129.78,129.51,129.66,5953.0,124.4287,124.4383,124.1794,124.3232,5953.0
2023-09-05 12:30:00,129.71,129.71,129.38,129.38,7745.0,124.3711,124.3711,124.0547,124.0547,7745.0
2023-09-05 13:00:00,129.3,129.33,128.9,129.14,9357.0,123.978,124.0068,123.5945,123.8246,9357.0
2023-09-05 13:30:00,129.25,129.54,129.25,129.45,4183.0,123.9301,124.2081,123.9301,124.1218,4183.0
2023-09-05 14:00:00,129.5,129.55,129.2,129.25,11659.0,124.1698,124.2177,123.8821,123.9301,11659.0
2023-09-05 14:30:00,129.25,129.3,129.01,129.22,7577.0,123.9301,123.978,123.6999,123.9013,7577.0
2023-09-05 15:00:00,129.22,129.22,128.53,128.57,14402.0,123.9013,123.9013,123.2397,123.2781,14402.0
2023-09-05 15:30:00,128.55,128.6,127.96,128.03,94661.0,123.2589,123.3068,122.6932,122.7603,94661.0
2023-09-06 09:30:00,127.58,130.37,127.0,130.17,68095.0,122.3288,125.004,121.7727,124.8122,68095.0
2023-09-06 10:00:00,130.19,130.48,128.79,129.69,52965.0,124.8314,125.1094,123.489,124.352,52965.0
2023-09-06 10:30:00,129.55,130.22,129.45,129.45,46658.0,124.2177,124.8601,124.1218,124.1218,46658.0
2023-09-06 11:00:00,129.45,129.73,128.78,128.89,8444.0,124.1218,124.3903,123.4794,123.5849,8444.0
2023-09-06 11:30:00,128.88,128.88,128.31,128.37,7379.0,123.5753,123.5753,123.0288,123.0863,7379.0
2023-09-06 12:00:00,128.33,128.45,128.12,128.12,4992.0,123.0479,123.163,122.8466,122.8466,4992.0
2023-09-06 12:30:00,128.1,128.33,128.1,128.27,4547.0,122.8274,123.0479,122.8274,122.9904,4547.0
2023-09-06 13:00:00,128.22,128.26,127.59,128.06,37020.0,122.9425,122.9808,122.3384,122.7891,37020.0
2023-09-06 13:30:00,128.02,128.13,127.45,127.87,39857.0,122.7507,122.8562,122.2042,122.6069,39857.0
2023-09-06 14:00:00,127.81,128.14,127.79,128.07,9168.0,122.5493,122.8658,122.5302,122.7986,9168.0
2023-09-06 14:30:00,128.09,128.09,127.65,127.91,18454.0,122.8178,122.8178,122.3959,122.6452,18454.0
2023-09-06 15:00:00,127.79,128.23,127.72,128.18,60321.0,122.5302,122.9521,122.463,122.9041,60321.0
2023-09-06 15:30:00,128.17,129.0,128.05,128.93,112155.0,122.8945,123.6904,122.7795,123.6232,112155.0
2023-09-07 09:30:00,127.5,128.29,124.7,124.99,23481.0,122.2521,123.0096,119.5673,119.8454,23481.0
2023-09-07 10:00:00,124.61,124.76,123.39,124.76,47524.0,119.4811,119.6249,118.3113,119.6249,47524.0
2023-09-07 10:30:00,124.76,125.56,124.67,125.34,9491.0,119.6249,120.392,119.5386,120.181,9491.0
2023-09-07 11:00:00,125.24,125.81,125.11,125.52,8476.0,120.0851,120.6317,119.9605,120.3536,8476.0
2023-09-07 11:30:00,125.75,126.44,125.73,126.18,10897.0,120.5741,121.2357,120.555,120.9864,10897.0
2023-09-07 12:00:00,126.19,126.77,126.19,126.72,8604.0,120.996,121.5521,120.996,121.5042,8604.0
2023-09-07 12:30:00,126.72,127.09,126.64,127.09,11509.0,121.5042,121.859,121.4275,121.859,11509.0
2023-09-07 13:00:00,127.09,127.48,126.96,127.37,9675.0,121.859,122.2329,121.7343,122.1275,9675.0
2023-09-07 13:30:00,127.44,127.63,127.42,127.48,9277.0,122.1946,122.3767,122.1754,122.2329,9277.0
2023-09-07 14:00:00,127.57,127.67,126.8,127.16,37111.0,122.3192,122.4151,121.5809,121.9261,37111.0
2023-09-07 14:30:00,127.17,127.17,125.78,126.3,46812.0,121.9357,121.9357,120.6029,121.1015,46812.0
2023-09-07 15:00:00,126.2,126.64,126.2,126.48,12874.0,121.0056,121.4275,121.0056,121.2741,12874.0
2023-09-07 15:30:00,126.43,126.55,126.0,126.08,111920.0,121.2261,121.3412,120.8138,120.8905,111920.0
2023-09-08 09:30:00,126.12,127.21,123.73,124.46,32767.0,120.9289,121.974,118.6373,119.3372,32767.0
2023-09-08 10:00:00,124.45,125.17,124.16,125.07,16712.0,119.3276,120.018,119.0496,119.9221,16712.0
2023-09-08 10:30:00,125.12,125.16,124.66,124.75,35355.0,119.9701,120.0084,119.529,119.6153,35355.0
2023-09-08 11:00:00,124.77,124.96,124.53,124.88,9502.0,119.6345,119.8166,119.4043,119.7399,9502.0
2023-09-08 11:30:00,124.82,124.9,124.57,124.83,7355.0,119.6824,119.7591,119.4427,119.692,7355.0
2023-09-08 12:00:00,124.84,125.56,124.82,125.46,14211.0,119.7016,120.392,119.6824,120.2961,14211.0
2023-09-08 12:30:00,125.35,125.35,124.88,124.88,2561.0,120.1906,120.1906,119.7399,119.7399,2561.0
2023-09-08 13:00:00,124.84,124.91,124.41,124.54,5438.0,119.7016,119.7687,119.2893,119.4139,5438.0
2023-09-08 13:30:00,124.47,124.98,124.42,124.69,9935.0,119.3468,119.8358,119.2989,119.5578,9935.0
2023-09-08 14:00:00,124.8,124.87,124.17,124.18,11668.0,119.6632,119.7304,119.0592,119.0688,11668.0
2023-09-08 14:30:00,124.18,124.2,123.75,123.88,22108.0,119.0688,119.0879,118.6565,118.7811,22108.0
2023-09-08 15:00:00,123.88,123.91,123.52,123.62,18077.0,118.7811,118.8099,118.4359,118.5318,18077.0
2023-09-08 15:30:00,123.59,123.92,123.47,123.78,71509.0,118.503,118.8195,118.388,118.6852,71509.0
2023-09-11 09:30:00,125.03,125.03,123.63,123.75,11956.0,119.8838,119.8838,118.5414,118.6565,11956.0
2023-09-11 10:00:00,123.68,124.21,123.2,123.98,22492.0,118.5893,119.0975,118.1291,118.877,22492.0
2023-09-11 10:30:00,123.91,123.94,123.32,123.55,17536.0,118.8099,118.8386,118.2441,118.4647,17536.0
2023-09-11 11:00:00,123.48,123.6,123.13,123.25,20463.0,118.3976,118.5126,118.062,118.177,20463.0
2023-09-11 11:30:00,123.2,123.25,122.82,122.97,11107.0,118.1291,118.177,117.7647,117.9086,11107.0
2023-09-11 12:00:00,123.02,123.23,122.65,122.75,28855.0,117.9565,118.1579,117.6017,117.6976,28855.0
2023-09-11 12:30:00,122.73,123.05,122.72,122.96,31560.0,117.6784,117.9853,117.6688,117.899,31560.0
2023-09-11 13:00:00,122.95,123.28,122.81,123.11,7150.0,117.8894,118.2058,117.7551,118.0428,7150.0
2023-09-11 13:30:00,123.11,123.24,122.88,123.0,10704.0,118.0428,118.1674,117.8223,117.9373,10704.0
2023-09-11 14:00:00,122.97,123.04,122.88,123.03,8808.0,117.9086,117.9757,117.8223,117.9661,8808.0
2023-09-11 14:30:00,123.03,123.1,122.89,122.95,16685.0,117.9661,118.0332,117.8318,117.8894,16685.0
2023-09-11 15:00:00,122.98,123.04,122.87,122.95,18387.0,117.9181,117.9757,117.8127,117.8894,18387.0
2023-09-11 15:30:00,122.94,123.14,122.75,123.09,72612.0,117.8798,118.0716,117.6976,118.0236,72612.0
2023-09-12 09:30:00,122.45,123.94,122.45,123.24,37398.0,117.41,118.8386,117.41,118.1674,37398.0
2023-09-12 10:00:00,123.15,123.35,122.76,122.83,24887.0,118.0811,118.2729,117.7072,117.7743,24887.0
2023-09-12 10:30:00,122.83,122.87,122.41,122.42,16654.0,117.7743,117.8127,117.3716,117.3812,16654.0
2023-09-12 11:00:00,122.47,122.99,122.46,122.8,17372.0,117.4291,117.9277,117.4195,117.7456,17372.0
2023-09-12 11:30:00,122.82,123.0,122.75,122.95,21869.0,117.7647,117.9373,117.6976,117.8894,21869.0
2023-09-12 12:00:00,122.83,122.87,122.38,122.43,13235.0,117.7743,117.8127,117.3428,117.3908,13235.0
2023-09-12 12:30:00,122.42,122.49,122.01,122.08,11089.0,117.3812,117.4483,116.9881,117.0552,11089.0
2023-09-12 13:00:00,122.11,122.63,121.98,122.42,15343.0,117.084,117.5825,116.9593,117.3812,15343.0
2023-09-12 13:30:00,122.47,122.47,122.1,122.17,15847.0,117.4291,117.4291,117.0744,117.1415,15847.0
2023-09-12 14:00:00,122.11,122.22,121.92,122.22,15950.0,117.084,117.1894,116.9018,117.1894,15950.0
2023-09-12 14:30:00,122.18,122.18,121.77,121.93,13544.0,117.1511,117.1511,116.7579,116.9114,13544.0
2023-09-12 15:00:00,121.89,121.91,121.7,121.81,10922.0,116.873,116.8922,116.6908,116.7963,10922.0
2023-09-12 15:30:00,121.81,121.81,121.42,121.58,81610.0,116.7963,116.7963,116.4224,116.5758,81610.0
2023-09-13 09:30:00,121.11,121.25,120.28,121.05,35014.0,116.1251,116.2594,115.3293,116.0676,35014.0
2023-09-13 10:00:00,121.13,121.44,120.83,121.24,16693.0,116.1443,116.4415,115.8566,116.2498,16693.0
2023-09-13 10:30:00,121.33,121.73,121.12,121.23,30223.0,116.3361,116.7196,116.1347,116.2402,30223.0
2023-09-13 11:00:00,121.23,121.23,120.96,120.98,5986.0,116.2402,116.2402,115.9813,116.0005,5986.0
2023-09-13 11:30:00,121.03,121.1,120.69,121.01,10054.0,116.0484,116.1155,115.7224,116.0292,10054.0
2023-09-13 12:00:00,121.06,121.15,120.72,121.14,12699.0,116.0772,116.1635,115.7512,116.1539,12699.0
2023-09-13 12:30:00,121.13,121.13,120.79,121.09,6702.0,116.1443,116.1443,115.8183,116.1059,6702.0
2023-09-13 13:00:00,121.06,121.07,120.43,120.59,7982.0,116.0772,116.0868,115.4731,115.6265,7982.0
2023-09-13 13:30:00,120.64,120.8,120.52,120.71,8306.0,115.6745,115.8279,115.5594,115.7416,8306.0
2023-09-13 14:00:00,120.66,120.73,119.88,119.93,15613.0,115.6936,115.7608,114.9457,114.9937,15613.0
2023-09-13 14:30:00,119.93,119.96,119.44,119.55,8979.0,114.9937,115.0224,114.5239,114.6293,8979.0
2023-09-13 15:00:00,119.61,119.61,119.17,119.56,9056.0,114.6869,114.6869,114.265,114.6389,9056.0
2023-09-13 15:30:00,119.64,120.12,119.64,120.01,72652.0,114.7156,115.1759,114.7156,115.0704,72652.0
2023-09-14 09:30:00,121.68,123.98,121.39,122.91,38629.0,116.6717,118.877,116.3936,117.851,38629.0
2023-09-14 10:00:00,122.91,122.91,122.37,122.54,44312.0,117.851,117.851,117.3333,117.4963,44312.0
2023-09-14 10:30:00,122.55,122.79,122.46,122.5,99637.0,117.5058,117.736,117.4195,117.4579,99637.0
2023-09-14 11:00:00,122.5,123.06,122.25,122.36,225524.0,117.4579,117.9949,117.2182,117.3237,225524.0
2023-09-14 11:30:00,122.41,122.41,121.98,122.11,11751.0,117.3716,117.3716,116.9593,117.084,11751.0
2023-09-14 12:00:00,122.18,122.92,122.18,122.8,86094.0,117.1511,117.8606,117.1511,117.7456,86094.0
2023-09-14 12:30:00,122.85,123.04,122.38,122.53,81537.0,117.7935,117.9757,117.3428,117.4867,81537.0
2023-09-14 13:00:00,122.5,122.73,122.37,122.46,11127.0,117.4579,117.6784,117.3333,117.4195,11127.0
2023-09-14 13:30:00,122.48,122.69,122.33,122.54,18730.0,117.4387,117.6401,117.2949,117.4963,18730.0
2023-09-14 14:00:00,122.59,122.63,121.96,122.01,12828.0,117.5442,117.5825,116.9401,116.9881,12828.0
2023-09-14 14:30:00,121.97,123.12,121.97,123.11,937986.0,116.9497,118.0524,116.9497,118.0428,937986.0
2023-09-14 15:00:00,123.14,123.34,122.66,123.01,35300.0,118.0716,118.2633,117.6113,117.9469,35300.0
2023-09-14 15:30:00,123.03,123.08,122.48,122.8,213853.0,117.9661,118.014,117.4387,117.7456,213853.0
2023-09-15 09:30:00,122.53,122.83,121.27,122.28,43254.0,117.4867,117.7743,116.2785,117.247,43254.0
2023-09-15 10:00:00,122.29,123.07,122.21,122.7,18037.0,117.2565,118.0044,117.1798,117.6497,18037.0
2023-09-15 10:30:00,122.44,122.44,121.65,121.69,8457.0,117.4004,117.4004,116.6429,116.6812,8457.0
2023-09-15 11:00:00,121.67,122.19,121.6,122.11,8076.0,116.6621,117.1607,116.5949,117.084,8076.0
2023-09-15 11:30:00,122.06,122.12,121.78,121.9,5696.0,117.036,117.0935,116.7675,116.8826,5696.0
2023-09-15 12:00:00,121.95,122.21,121.79,122.21,19902.0,116.9305,117.1798,116.7771,117.1798,19902.0
2023-09-15 12:30:00,122.19,122.32,122.01,122.07,15020.0,117.1607,117.2853,116.9881,117.0456,15020.0
2023-09-15 13:00:00,122.11,122.13,121.5,121.56,13557.0,117.084,117.1031,116.4991,116.5566,13557.0
2023-09-15 13:30:00,121.5,121.96,121.44,121.89,8609.0,116.4991,116.9401,116.4415,116.873,8609.0
2023-09-15 14:00:00,121.89,122.05,121.79,121.89,11425.0,116.873,117.0264,116.7771,116.873,11425.0
2023-09-15 14:30:00,121.91,122.35,121.89,122.34,12714.0,116.8922,117.3141,116.873,117.3045,12714.0
2023-09-15 15:00:00,122.33,122.86,122.18,122.78,20879.0,117.2949,117.8031,117.1511,117.7264,20879.0
2023-09-15 15:30:00,122.82,122.93,122.24,122.9,80396.0,117.7647,117.8702,117.2086,117.8414,80396.0
2023-09-18 09:30:00,122.66,122.66,121.11,121.48,12814.0,117.6113,117.6113,116.1251,116.4799,12814.0
2023-09-18 10:00:00,121.56,122.9,121.37,122.8,14175.0,116.5566,117.8414,116.3744,117.7456,14175.0
2023-09-18 10:30:00,122.91,123.52,122.53,123.39,16029.0,117.851,118.4359,117.4867,118.3113,16029.0
2023-09-18 11:00:00,123.38,123.79,123.19,123.35,25687.0,118.3017,118.6948,118.1195,118.2729,25687.0
2023-09-18 11:30:00,123.38,123.53,123.04,123.04,10904.0,118.3017,118.4455,117.9757,117.9757,10904.0
2023-09-18 12:00:00,123.11,123.18,122.6,122.75,8679.0,118.0428,118.1099,117.5538,117.6976,8679.0
2023-09-18 12:30:00,122.81,122.98,122.75,122.94,4899.0,117.7551,117.9181,117.6976,117.8798,4899.0
2023-09-18 13:00:00,123.0,123.03,122.79,122.8,4309.0,117.9373,117.9661,117.736,117.7456,4309.0
2023-09-18 13:30:00,122.84,122.92,122.7,122.76,4861.0,117.7839,117.8606,117.6497,117.7072,4861.0
2023-09-18 14:00:00,122.76,122.84,122.59,122.81,5356.0,117.7072,117.7839,117.5442,117.7551,5356.0
2023-09-18 14:30:00,122.8,123.45,122.77,123.38,14471.0,117.7456,118.3688,117.7168,118.3017,14471.0
2023-09-18 15:00:00,123.34,123.49,123.1,123.15,12297.0,118.2633,118.4072,118.0332,118.0811,12297.0
2023-09-18 15:30:00,123.09,123.21,122.81,122.91,52067.0,118.0236,118.1387,117.7551,117.851,52067.0
2023-09-19 09:30:00,121.5,122.1,120.14,120.15,80818.0,116.4991,117.0744,115.195,115.2046,80818.0
2023-09-19 10:00:00,120.22,120.41,119.47,119.98,20366.0,115.2717,115.4539,114.5526,115.0416,20366.0
2023-09-19 10:30:00,119.97,120.33,119.45,120.32,16886.0,115.032,115.3772,114.5334,115.3676,16886.0
2023-09-19 11:00:00,120.33,120.5,120.03,120.39,8168.0,115.3772,115.5402,115.0896,115.4347,8168.0
2023-09-19 11:30:00,120.33,120.5,120.02,120.5,6703.0,115.3772,115.5402,115.08,115.5402,6703.0
2023-09-19 12:00:00,120.61,120.61,120.0,120.0,3190.0,115.6457,115.6457,115.0608,115.0608,3190.0
2023-09-19 12:30:00,119.94,119.94,119.73,119.86,14088.0,115.0033,115.0033,114.8019,114.9266,14088.0
2023-09-19 13:00:00,119.83,119.94,119.69,119.8,15533.0,114.8978,115.0033,114.7636,114.869,15533.0
2023-09-19 13:30:00,119.82,120.07,119.77,119.79,7085.0,114.8882,115.1279,114.8403,114.8594,7085.0
2023-09-19 14:00:00,119.8,119.86,119.64,119.81,10884.0,114.869,114.9266,114.7156,114.8786,10884.0
2023-09-19 14:30:00,119.86,120.14,119.8,119.87,11182.0,114.9266,115.195,114.869,114.9362,11182.0
2023-09-19 15:00:00,119.81,119.83,119.61,119.71,11573.0,114.8786,114.8978,114.6869,114.7827,11573.0
2023-09-19 15:30:00,119.73,120.06,119.31,119.78,146155.0,114.8019,115.1183,114.3992,114.8499,146155.0
2023-09-20 09:30:00,120.74,123.45,120.74,123.3,51510.0,115.7703,118.3688,115.7703,118.225,51510.0
2023-09-20 10:00:00,123.29,123.58,122.8,123.02,12488.0,118.2154,118.4934,117.7456,117.9565,12488.0
2023-09-20 10:30:00,123.03,123.04,122.45,122.56,9977.0,117.9661,117.9757,117.41,117.5154,9977.0
2023-09-20 11:00:00,122.64,122.97,122.56,122.56,6124.0,117.5921,117.9086,117.5154,117.5154,6124.0
2023-09-20 11:30:00,122.54,122.68,122.09,122.26,8726.0,117.4963,117.6305,117.0648,117.2278,8726.0
2023-09-20 12:00:00,122.19,122.46,122.06,122.34,6024.0,117.1607,117.4195,117.036,117.3045,6024.0
2023-09-20 12:30:00,122.32,122.41,122.2,122.25,7020.0,117.2853,117.3716,117.1702,117.2182,7020.0
2023-09-20 13:00:00,122.23,122.23,121.91,121.97,7423.0,117.199,117.199,116.8922,116.9497,7423.0
2023-09-20 13:30:00,121.91,122.15,121.73,122.07,6941.0,116.8922,117.1223,116.7196,117.0456,6941.0
2023-09-20 14:00:00,122.07,122.07,121.12,121.62,16771.0,117.0456,117.0456,116.1347,116.6141,16771.0
2023-09-20 14:30:00,121.62,121.97,121.14,121.15,8441.0,116.6141,116.9497,116.1539,116.1635,8441.0
2023-09-20 15:00:00,121.11,121.39,120.7,121.05,11509.0,116.1251,116.3936,115.732,116.0676,11509.0
2023-09-20 15:30:00,121.07,121.07,119.87,119.95,42140.0,116.0868,116.0868,114.9362,115.0129,42140.0
2023-09-21 09:30:00,118.73,118.73,116.82,117.49,47173.0,113.8431,113.8431,112.0117,112.6541,47173.0
2023-09-21 10:00:00,117.65,118.38,117.65,118.07,14474.0,112.8075,113.5075,112.8075,113.2102,14474.0
2023-09-21 10:30:00,118.06,118.58,117.81,117.99,15179.0,113.2007,113.6992,112.9609,113.1335,15179.0
2023-09-21 11:00:00,118.08,118.36,117.85,118.19,12712.0,113.2198,113.4883,112.9993,113.3253,12712.0
2023-09-21 11:30:00,118.33,119.08,118.33,118.72,11980.0,113.4595,114.1787,113.4595,113.8335,11980.0
2023-09-21 12:00:00,118.75,118.76,118.24,118.33,8331.0,113.8623,113.8718,113.3732,113.4595,8331.0
2023-09-21 12:30:00,118.31,118.31,117.55,117.58,12149.0,113.4404,113.4404,112.7116,112.7404,12149.0
2023-09-21 13:00:00,117.57,118.11,117.47,118.11,18879.0,112.7308,113.2486,112.6349,113.2486,18879.0
2023-09-21 13:30:00,118.11,118.19,117.83,118.02,7972.0,113.2486,113.3253,112.9801,113.1623,7972.0
2023-09-21 14:00:00,117.96,118.34,117.84,117.85,9023.0,113.1048,113.4691,112.9897,112.9993,9023.0
2023-09-21 14:30:00,117.7,117.91,117.42,117.42,10165.0,112.8555,113.0568,112.587,112.587,10165.0
2023-09-21 15:00:00,117.41,117.59,116.96,117.06,19875.0,112.5774,112.75,112.1459,112.2418,19875.0
2023-09-21 15:30:00,117.08,117.27,116.74,116.78,79366.0,112.261,112.4432,111.935,111.9733,79366.0
2023-09-22 09:30:00,116.81,117.73,116.34,116.66,13821.0,112.0021,112.8842,111.5514,111.8583,13821.0
2023-09-22 10:00:00,116.52,116.8,115.86,116.04,11650.0,111.724,111.9925,111.0912,111.2638,11650.0
2023-09-22 10:30:00,115.96,116.77,115.95,116.22,67044.0,111.1871,111.9637,111.1775,111.4364,67044.0
2023-09-22 11:00:00,116.35,116.6,116.03,116.4,11061.0,111.561,111.8007,111.2542,111.609,11061.0
2023-09-22 11:30:00,116.29,116.51,115.9,116.36,17363.0,111.5035,111.7144,111.1296,111.5706,17363.0
2023-09-22 12:00:00,116.25,116.42,116.0,116.41,5927.0,111.4652,111.6282,111.2254,111.6186,5927.0
2023-09-22 12:30:00,116.35,116.55,116.27,116.46,10422.0,111.561,111.7528,111.4843,111.6665,10422.0
2023-09-22 13:00:00,116.36,116.6,116.25,116.34,6656.0,111.5706,111.8007,111.4652,111.5514,6656.0
2023-09-22 13:30:00,116.34,116.34,116.0,116.23,7510.0,111.5514,111.5514,111.2254,111.446,7510.0
2023-09-22 14:00:00,116.22,116.42,115.86,115.94,15025.0,111.4364,111.6282,111.0912,111.1679,15025.0
2023-09-22 14:30:00,115.91,116.19,115.9,116.18,8289.0,111.1391,111.4076,111.1296,111.398,8289.0
2023-09-22 15:00:00,116.27,116.78,116.26,116.55,12606.0,111.4843,111.9733,111.4747,111.7528,12606.0
2023-09-22 15:30:00,116.55,116.81,115.94,116.08,108385.0,111.7528,112.0021,111.1679,111.3021,108385.0
2023-09-25 09:30:00,114.79,116.25,114.44,115.95,32852.0,110.0652,111.4652,109.7297,111.1775,32852.0
2023-09-25 10:00:00,115.75,115.78,115.04,115.64,21217.0,110.9857,111.0145,110.305,110.8803,21217.0
2023-09-25 10:30:00,115.71,115.71,115.33,115.54,7067.0,110.9474,110.9474,110.583,110.7844,7067.0
2023-09-25 11:00:00,115.57,116.68,115.57,116.5,6088.0,110.8131,111.8775,110.8131,111.7049,6088.0
2023-09-25 11:30:00,116.45,117.05,116.38,116.93,5570.0,111.6569,112.2322,111.5898,112.1172,5570.0
2023-09-25 12:00:00,116.89,116.94,116.6,116.61,5843.0,112.0788,112.1268,111.8007,111.8103,5843.0
2023-09-25 12:30:00,116.7,116.92,116.59,116.61,6243.0,111.8966,112.1076,111.7912,111.8103,6243.0
2023-09-25 13:00:00,116.58,116.68,116.16,116.27,6618.0,111.7816,111.8775,111.3789,111.4843,6618.0
2023-09-25 13:30:00,116.28,116.31,116.11,116.22,9829.0,111.4939,111.5227,111.3309,111.4364,9829.0
2023-09-25 14:00:00,116.25,116.3,115.89,116.23,17076.0,111.4652,111.5131,111.12,111.446,17076.0
2023-09-25 14:30:00,116.17,116.45,116.11,116.38,19128.0,111.3884,111.6569,111.3309,111.5898,19128.0
2023-09-25 15:00:00,116.38,116.9,116.37,116.63,28313.0,111.5898,112.0884,111.5802,111.8295,28313.0
2023-09-25 15:30:00,116.64,116.7,116.17,116.5,57033.0,111.8391,111.8966,111.3884,111.7049,57033.0
2023-09-26 09:30:00,115.12,116.29,115.12,115.5,18087.0,110.3817,111.5035,110.3817,110.746,18087.0
2023-09-26 10:00:00,115.52,115.65,114.98,115.27,10293.0,110.7652,110.8898,110.2474,110.5255,10293.0
2023-09-26 10:30:00,115.26,115.89,115.26,115.75,6962.0,110.5159,111.12,110.5159,110.9857,6962.0
2023-09-26 11:00:00,115.79,115.86,115.34,115.47,12933.0,111.0241,111.0912,110.5926,110.7173,12933.0
2023-09-26 11:30:00,115.44,115.72,115.32,115.46,8382.0,110.6885,110.957,110.5734,110.7077,8382.0
2023-09-26 12:00:00,115.56,115.68,115.41,115.63,1908.0,110.8036,110.9186,110.6597,110.8707,1908.0
2023-09-26 12:30:00,115.59,115.85,115.56,115.85,8297.0,110.8323,111.0816,110.8036,111.0816,8297.0
2023-09-26 13:00:00,115.8,115.8,115.51,115.51,4259.0,111.0337,111.0337,110.7556,110.7556,4259.0
2023-09-26 13:30:00,115.44,115.5,115.02,115.36,6897.0,110.6885,110.746,110.2858,110.6118,6897.0
2023-09-26 14:00:00,115.34,115.35,114.9,115.15,7687.0,110.5926,110.6022,110.1707,110.4104,7687.0
2023-09-26 14:30:00,115.21,115.57,115.18,115.51,13722.0,110.468,110.8131,110.4392,110.7556,13722.0
2023-09-26 15:00:00,115.51,115.84,115.48,115.65,26665.0,110.7556,111.072,110.7268,110.8898,26665.0
2023-09-26 15:30:00,115.66,115.75,115.4,115.52,60731.0,110.8994,110.9857,110.6501,110.7652,60731.0
2023-09-27 09:30:00,116.46,116.82,116.17,116.72,19052.0,111.6665,112.0117,111.3884,111.9158,19052.0
2023-09-27 10:00:00,116.75,116.96,116.46,116.89,19451.0,111.9446,112.1459,111.6665,112.0788,19451.0
2023-09-27 10:30:00,116.9,117.4,116.71,116.78,19044.0,112.0884,112.5678,111.9062,111.9733,19044.0
2023-09-27 11:00:00,116.82,117.52,116.81,117.49,15962.0,112.0117,112.6829,112.0021,112.6541,15962.0
2023-09-27 11:30:00,117.48,117.71,116.8,117.24,22389.0,112.6445,112.8651,111.9925,112.4144,22389.0
2023-09-27 12:00:00,117.2,117.31,116.86,117.21,14386.0,112.376,112.4815,112.05,112.3856,14386.0
2023-09-27 12:30:00,117.27,117.77,117.27,117.45,15040.0,112.4432,112.9226,112.4432,112.6158,15040.0
2023-09-27 13:00:00,117.47,117.73,117.13,117.24,12851.0,112.6349,112.8842,112.3089,112.4144,12851.0
2023-09-27 13:30:00,117.2,117.43,116.73,117.31,14804.0,112.376,112.5966,111.9254,112.4815,14804.0
2023-09-27 14:00:00,117.34,117.34,116.87,117.29,10070.0,112.5103,112.5103,112.0596,112.4623,10070.0
2023-09-27 14:30:00,117.35,118.08,117.35,117.91,12122.0,112.5199,113.2198,112.5199,113.0568,12122.0
2023-09-27 15:00:00,117.97,118.51,117.9,117.95,14730.0,113.1144,113.6321,113.0472,113.0952,14730.0
2023-09-27 15:30:00,117.98,117.98,117.39,117.56,64849.0,113.1239,113.1239,112.5582,112.7212,64849.0
2023-09-28 09:30:00,119.24,121.56,119.23,119.61,128888.0,114.3321,116.5566,114.3225,114.6869,128888.0
2023-09-28 10:00:00,119.73,119.73,117.7,118.29,32698.0,114.8019,114.8019,112.8555,113.4212,32698.0
2023-09-28 10:30:00,118.21,118.69,117.76,118.68,18003.0,113.3445,113.8047,112.913,113.7951,18003.0
2023-09-28 11:00:00,118.7,119.74,118.65,119.73,30873.0,113.8143,114.8115,113.7664,114.8019,30873.0
2023-09-28 11:30:00,119.9,120.16,119.82,120.03,12726.0,114.9649,115.2142,114.8882,115.0896,12726.0
2023-09-28 12:00:00,120.13,120.39,119.83,120.39,8244.0,115.1854,115.4347,114.8978,115.4347,8244.0
2023-09-28 12:30:00,120.39,120.82,120.25,120.72,38529.0,115.4347,115.847,115.3005,115.7512,38529.0
2023-09-28 13:00:00,120.78,121.07,120.69,120.69,17228.0,115.8087,116.0868,115.7224,115.7224,17228.0
2023-09-28 13:30:00,120.68,120.78,120.37,120.58,12376.0,115.7128,115.8087,115.4156,115.6169,12376.0
2023-09-28 14:00:00,120.63,120.93,120.52,120.72,19255.0,115.6649,115.9525,115.5594,115.7512,19255.0
2023-09-28 14:30:00,120.7,121.08,120.33,120.91,44127.0,115.732,116.0963,115.3772,115.9333,44127.0
2023-09-28 15:00:00,120.96,121.52,120.96,121.23,49442.0,115.9813,116.5182,115.9813,116.2402,49442.0
2023-09-28 15:30:00,121.29,121.3,120.45,120.83,95269.0,116.2977,116.3073,115.4923,115.8566,95269.0
2023-09-29 09:30:00,122.98,123.61,121.29,122.33,43494.0,117.9181,118.5222,116.2977,117.2949,43494.0
2023-09-29 10:00:00,122.4,122.67,121.79,122.19,31827.0,117.362,117.6209,116.7771,117.1607,31827.0
2023-09-29 10:30:00,122.22,122.27,120.94,121.06,23715.0,117.1894,117.2374,115.9621,116.0772,23715.0
2023-09-29 11:00:00,120.97,120.97,120.17,120.2,19498.0,115.9909,115.9909,115.2238,115.2526,19498.0
2023-09-29 11:30:00,120.11,120.31,119.8,120.17,13102.0,115.1663,115.358,114.869,115.2238,13102.0
2023-09-29 12:00:00,120.14,120.14,119.55,119.9,18948.0,115.195,115.195,114.6293,114.9649,18948.0
2023-09-29 12:30:00,119.96,120.06,119.2,119.36,15500.0,115.0224,115.1183,114.2937,114.4471,15500.0
2023-09-29 13:00:00,119.5,119.5,118.67,119.11,12462.0,114.5814,114.5814,113.7855,114.2074,12462.0
2023-09-29 13:30:00,119.15,119.18,118.35,118.35,11215.0,114.2458,114.2746,113.4787,113.4787,11215.0
2023-09-29 14:00:00,118.26,118.65,118.21,118.4,11566.0,113.3924,113.7664,113.3445,113.5267,11566.0
2023-09-29 14:30:00,118.4,119.03,118.29,119.03,14593.0,113.5267,114.1307,113.4212,114.1307,14593.0
2023-09-29 15:00:00,119.03,119.05,118.63,118.77,13947.0,114.1307,114.1499,113.7472,113.8814,13947.0
2023-09-29 15:30:00,118.8,118.82,118.1,118.22,74501.0,113.9102,113.9294,113.239,113.3541,74501.0
2023-10-02 09:30:00,118.08,119.46,117.29,117.67,15953.0,113.2198,114.543,112.4623,112.8267,15953.0
2023-10-02 10:00:00,117.59,118.37,117.59,117.77,16600.0,112.75,113.4979,112.75,112.9226,16600.0
2023-10-02 10:30:00,117.71,118.16,117.41,117.69,12668.0,112.8651,113.2965,112.5774,112.8459,12668.0
2023-10-02 11:00:00,117.76,118.34,117.67,118.21,14386.0,112.913,113.4691,112.8267,113.3445,14386.0
2023-10-02 11:30:00,118.26,118.26,117.34,117.63,9455.0,113.3924,113.3924,112.5103,112.7883,9455.0
2023-10-02 12:00:00,117.57,118.16,117.41,117.96,9207.0,112.7308,113.2965,112.5774,113.1048,9207.0
2023-10-02 12:30:00,118.0,118.17,117.36,117.47,7486.0,113.1431,113.3061,112.5295,112.6349,7486.0
2023-10-02 13:00:00,117.5,117.8,117.36,117.76,8349.0,112.6637,112.9514,112.5295,112.913,8349.0
2023-10-02 13:30:00,117.59,117.6,117.33,117.47,4330.0,112.75,112.7596,112.5007,112.6349,4330.0
2023-10-02 14:00:00,117.48,117.71,116.88,116.88,6196.0,112.6445,112.8651,112.0692,112.0692,6196.0
2023-10-02 14:30:00,116.94,117.37,116.94,117.03,8195.0,112.1268,112.5391,112.1268,112.213,8195.0
2023-10-02 15:00:00,117.03,117.05,116.67,116.96,9098.0,112.213,112.2322,111.8679,112.1459,9098.0
2023-10-02 15:30:00,116.88,117.59,116.76,117.51,72473.0,112.0692,112.75,111.9542,112.6733,72473.0
2023-10-03 09:30:00,116.43,117.13,115.9,116.55,18078.0,111.6377,112.3089,111.1296,111.7528,18078.0
2023-10-03 10:00:00,116.45,116.59,116.09,116.13,13586.0,111.6569,111.7912,111.3117,111.3501,13586.0
2023-10-03 10:30:00,116.01,116.12,115.6,115.76,8418.0,111.235,111.3405,110.8419,110.9953,8418.0
2023-10-03 11:00:00,115.75,115.78,115.49,115.59,6215.0,110.9857,111.0145,110.7364,110.8323,6215.0
2023-10-03 11:30:00,115.48,115.48,115.19,115.36,6541.0,110.7268,110.7268,110.4488,110.6118,6541.0
2023-10-03 12:00:00,115.37,116.2,115.37,116.2,5738.0,110.6214,111.4172,110.6214,111.4172,5738.0
2023-10-03 12:30:00,116.37,116.57,115.69,115.93,9020.0,111.5802,111.772,110.9282,111.1583,9020.0
2023-10-03 13:00:00,115.88,116.01,115.5,115.67,9884.0,111.1104,111.235,110.746,110.909,9884.0
2023-10-03 13:30:00,115.56,115.64,115.09,115.09,7404.0,110.8036,110.8803,110.3529,110.3529,7404.0
2023-10-03 14:00:00,115.2,115.2,114.91,114.96,4242.0,110.4584,110.4584,110.1803,110.2282,4242.0
2023-10-03 14:30:00,114.96,115.26,114.95,115.15,6349.0,110.2282,110.5159,110.2187,110.4104,6349.0
2023-10-03 15:00:00,115.13,115.48,115.05,115.28,16260.0,110.3912,110.7268,110.3145,110.5351,16260.0
2023-10-03 15:30:00,115.25,115.71,115.19,115.26,69202.0,110.5063,110.9474,110.4488,110.5159,69202.0
2023-10-04 09:30:00,115.0,115.18,114.21,114.72,18162.0,110.2666,110.4392,109.5091,109.9981,18162.0
2023-10-04 10:00:00,114.73,114.81,113.77,113.78,16562.0,110.0077,110.0844,109.0872,109.0968,16562.0
2023-10-04 10:30:00,113.94,114.25,113.51,113.83,24148.0,109.2502,109.5475,108.8379,109.1448,24148.0
2023-10-04 11:00:00,113.88,114.67,113.8,114.67,5422.0,109.1927,109.9502,109.116,109.9502,5422.0
2023-10-04 11:30:00,114.72,115.53,114.66,115.53,7331.0,109.9981,110.7748,109.9406,110.7748,7331.0
2023-10-04 12:00:00,115.57,116.56,115.55,116.54,16008.0,110.8131,111.7624,110.794,111.7432,16008.0
2023-10-04 12:30:00,116.45,116.76,116.12,116.13,11112.0,111.6569,111.9542,111.3405,111.3501,11112.0
2023-10-04 13:00:00,116.16,116.16,115.69,115.77,5824.0,111.3789,111.3789,110.9282,111.0049,5824.0
2023-10-04 13:30:00,115.6,115.8,115.42,115.48,7643.0,110.8419,111.0337,110.6693,110.7268,7643.0
2023-10-04 14:00:00,115.49,115.54,115.12,115.24,5283.0,110.7364,110.7844,110.3817,110.4967,5283.0
2023-10-04 14:30:00,115.21,115.33,114.74,115.22,19234.0,110.468,110.583,110.0173,110.4775,19234.0
2023-10-04 15:00:00,115.27,115.36,115.12,115.34,11623.0,110.5255,110.6118,110.3817,110.5926,11623.0
2023-10-04 15:30:00,115.33,115.52,115.08,115.17,40063.0,110.583,110.7652,110.3433,110.4296,40063.0
2023-10-05 09:30:00,114.86,115.76,114.6,115.55,12061.0,110.1324,110.9953,109.8831,110.794,12061.0
2023-10-05 10:00:00,115.22,115.35,115.0,115.15,11610.0,110.4775,110.6022,110.2666,110.4104,11610.0
2023-10-05 10:30:00,115.16,115.23,114.64,114.73,22884.0,110.42,110.4871,109.9214,110.0077,22884.0
2023-10-05 11:00:00,114.7,115.01,114.36,114.91,19768.0,109.9789,110.2762,109.6529,110.1803,19768.0
2023-10-05 11:30:00,114.9,115.14,114.7,114.72,8726.0,110.1707,110.4008,109.9789,109.9981,8726.0
2023-10-05 12:00:00,114.78,115.19,114.71,115.14,8986.0,110.0557,110.4488,109.9885,110.4008,8986.0
2023-10-05 12:30:00,115.19,115.2,114.83,114.84,9080.0,110.4488,110.4584,110.1036,110.1132,9080.0
2023-10-05 13:00:00,114.9,115.37,114.71,115.21,12424.0,110.1707,110.6214,109.9885,110.468,12424.0
2023-10-05 13:30:00,115.2,115.66,115.14,115.43,11414.0,110.4584,110.8994,110.4008,110.6789,11414.0
2023-10-05 14:00:00,115.49,115.74,115.29,115.41,8018.0,110.7364,110.9761,110.5447,110.6597,8018.0
2023-10-05 14:30:00,115.44,115.87,115.44,115.63,9452.0,110.6885,111.1008,110.6885,110.8707,9452.0
2023-10-05 15:00:00,115.6,115.64,115.11,115.29,12376.0,110.8419,110.8803,110.3721,110.5447,12376.0
2023-10-05 15:30:00,115.28,115.66,114.98,115.56,139224.0,110.5351,110.8994,110.2474,110.8036,139224.0
2023-10-06 09:30:00,115.22,115.9,114.84,115.29,20709.0,110.4775,111.1296,110.1132,110.5447,20709.0
2023-10-06 10:00:00,115.31,115.45,114.49,115.45,38526.0,110.5638,110.6981,109.7776,110.6981,38526.0
2023-10-06 10:30:00,115.48,115.92,115.41,115.65,8934.0,110.7268,111.1487,110.6597,110.8898,8934.0
2023-10-06 11:00:00,115.56,116.65,115.53,116.59,15406.0,110.8036,111.8487,110.7748,111.7912,15406.0
2023-10-06 11:30:00,116.63,117.72,116.63,117.71,10966.0,111.8295,112.8746,111.8295,112.8651,10966.0
2023-10-06 12:00:00,117.71,117.78,117.49,117.58,15396.0,112.8651,112.9322,112.6541,112.7404,15396.0
2023-10-06 12:30:00,117.69,117.69,117.16,117.33,12557.0,112.8459,112.8459,112.3377,112.5007,12557.0
2023-10-06 13:00:00,117.33,117.68,117.33,117.48,63987.0,112.5007,112.8363,112.5007,112.6445,63987.0
2023-10-06 13:30:00,117.51,117.87,117.4,117.81,75678.0,112.6733,113.0185,112.5678,112.9609,75678.0
2023-10-06 14:00:00,117.68,117.86,117.57,117.81,10055.0,112.8363,113.0089,112.7308,112.9609,10055.0
2023-10-06 14:30:00,117.81,118.09,117.75,117.88,62964.0,112.9609,113.2294,112.9034,113.0281,62964.0
2023-10-06 15:00:00,117.91,118.0,117.62,117.97,13542.0,113.0568,113.1431,112.7788,113.1144,13542.0
2023-10-06 15:30:00,117.99,118.05,117.38,117.62,95701.0,113.1335,113.1911,112.5486,112.7788,95701.0
2023-10-09 09:30:00,117.56,118.45,117.39,118.02,63416.0,112.7212,113.5746,112.5582,113.1623,63416.0
2023-10-09 10:00:00,117.99,118.07,117.33,118.06,12121.0,113.1335,113.2102,112.5007,113.2007,12121.0
2023-10-09 10:30:00,118.09,118.2,117.69,117.91,13047.0,113.2294,113.3349,112.8459,113.0568,13047.0
2023-10-09 11:00:00,117.89,118.53,117.82,118.5,8722.0,113.0376,113.6513,112.9705,113.6225,8722.0
2023-10-09 11:30:00,118.46,118.78,118.42,118.76,16632.0,113.5842,113.891,113.5458,113.8718,16632.0
2023-10-09 12:00:00,118.81,119.24,118.75,119.02,14190.0,113.9198,114.3321,113.8623,114.1211,14190.0
2023-10-09 12:30:00,119.03,119.22,118.91,119.0,9472.0,114.1307,114.3129,114.0157,114.102,9472.0
2023-10-09 13:00:00,119.03,119.47,118.91,119.37,12368.0,114.1307,114.5526,114.0157,114.4567,12368.0
2023-10-09 13:30:00,119.4,120.2,119.38,120.08,13027.0,114.4855,115.2526,114.4663,115.1375,13027.0
2023-10-09 14:00:00,120.13,120.56,120.03,120.56,13724.0,115.1854,115.5978,115.0896,115.5978,13724.0
2023-10-09 14:30:00,120.51,120.66,120.25,120.58,11252.0,115.5498,115.6936,115.3005,115.6169,11252.0
2023-10-09 15:00:00,120.56,120.84,120.5,120.51,28240.0,115.5978,115.8662,115.5402,115.5498,28240.0
2023-10-09 15:30:00,120.51,120.6,120.2,120.57,137566.0,115.5498,115.6361,115.2526,115.6073,137566.0
2023-10-10 09:30:00,121.69,122.41,121.49,121.75,15737.0,116.6812,117.3716,116.4895,116.7388,15737.0
2023-10-10 10:00:00,121.65,122.09,121.06,121.93,17343.0,116.6429,117.0648,116.0772,116.9114,17343.0
2023-10-10 10:30:00,121.91,122.36,121.48,121.58,22535.0,116.8922,117.3237,116.4799,116.5758,22535.0
2023-10-10 11:00:00,121.59,122.61,121.57,122.53,19940.0,116.5854,117.5634,116.5662,117.4867,19940.0
2023-10-10 11:30:00,122.48,122.82,122.32,122.69,10677.0,117.4387,117.7647,117.2853,117.6401,10677.0
2023-10-10 12:00:00,122.78,123.03,122.67,122.92,12085.0,117.7264,117.9661,117.6209,117.8606,12085.0
2023-10-10 12:30:00,122.8,123.02,122.55,122.67,11600.0,117.7456,117.9565,117.5058,117.6209,11600.0
2023-10-10 13:00:00,122.67,122.67,121.95,122.27,10625.0,117.6209,117.6209,116.9305,117.2374,10625.0
2023-10-10 13:30:00,122.27,122.33,121.77,121.84,10416.0,117.2374,117.2949,116.7579,116.8251,10416.0
2023-10-10 14:00:00,121.84,121.98,121.76,121.89,23380.0,116.8251,116.9593,116.7484,116.873,23380.0
2023-10-10 14:30:00,121.9,122.28,121.87,121.9,13147.0,116.8826,117.247,116.8538,116.8826,13147.0
2023-10-10 15:00:00,121.83,122.14,121.83,121.98,20238.0,116.8155,117.1127,116.8155,116.9593,20238.0
2023-10-10 15:30:00,122.0,122.59,121.88,122.31,85504.0,116.9785,117.5442,116.8634,117.2757,85504.0
2023-10-11 09:30:00,122.5,123.36,122.42,122.46,15026.0,117.4579,118.2825,117.3812,117.4195,15026.0
2023-10-11 10:00:00,122.43,123.03,122.01,122.17,5983.0,117.3908,117.9661,116.9881,117.1415,5983.0
2023-10-11 10:30:00,122.28,122.44,121.96,122.25,8359.0,117.247,117.4004,116.9401,117.2182,8359.0
2023-10-11 11:00:00,122.33,122.83,122.15,122.7,15370.0,117.2949,117.7743,117.1223,117.6497,15370.0
2023-10-11 11:30:00,122.75,123.0,122.74,122.92,15871.0,117.6976,117.9373,117.688,117.8606,15871.0
2023-10-11 12:00:00,122.96,123.29,122.64,122.69,40496.0,117.899,118.2154,117.5921,117.6401,40496.0
2023-10-11 12:30:00,122.67,123.06,122.53,122.81,55422.0,117.6209,117.9949,117.4867,117.7551,55422.0
2023-10-11 13:00:00,122.84,122.88,122.34,122.71,24344.0,117.7839,117.8223,117.3045,117.6593,24344.0
2023-10-11 13:30:00,122.59,122.95,122.58,122.93,6588.0,117.5442,117.8894,117.5346,117.8702,6588.0
2023-10-11 14:00:00,122.95,123.03,122.74,122.96,8435.0,117.8894,117.9661,117.688,117.899,8435.0
2023-10-11 14:30:00,122.96,123.57,122.91,123.37,39999.0,117.899,118.4839,117.851,118.2921,39999.0
2023-10-11 15:00:00,123.39,123.71,123.3,123.71,27564.0,118.3113,118.6181,118.225,118.6181,27564.0
2023-10-11 15:30:00,123.73,124.16,123.4,124.06,118968.0,118.6373,119.0496,118.3209,118.9537,118968.0
2023-10-12 09:30:00,124.69,124.69,121.65,121.87,21531.0,119.5578,119.5578,116.6429,116.8538,21531.0
2023-10-12 10:00:00,121.75,121.96,121.0,121.77,17435.0,116.7388,116.9401,116.0196,116.7579,17435.0
2023-10-12 10:30:00,121.79,121.79,120.8,120.87,27405.0,116.7771,116.7771,115.8279,115.895,27405.0
2023-10-12 11:00:00,120.81,121.06,120.55,120.71,20384.0,115.8375,116.0772,115.5882,115.7416,20384.0
2023-10-12 11:30:00,120.69,120.89,120.39,120.69,11122.0,115.7224,115.9142,115.4347,115.7224,11122.0
2023-10-12 12:00:00,120.74,121.28,120.45,121.24,19219.0,115.7703,116.2881,115.4923,116.2498,19219.0
2023-10-12 12:30:00,121.26,121.31,120.69,120.69,15916.0,116.2689,116.3169,115.7224,115.7224,15916.0
2023-10-12 13:00:00,120.67,120.76,119.44,119.63,15735.0,115.7032,115.7895,114.5239,114.706,15735.0
2023-10-12 13:30:00,119.59,119.68,119.01,119.01,16972.0,114.6677,114.754,114.1115,114.1115,16972.0
2023-10-12 14:00:00,119.07,119.95,118.79,119.95,22403.0,114.1691,115.0129,113.9006,115.0129,22403.0
2023-10-12 14:30:00,119.93,120.16,119.7,120.09,19364.0,114.9937,115.2142,114.7731,115.1471,19364.0
2023-10-12 15:00:00,120.08,120.62,120.06,120.62,24140.0,115.1375,115.6553,115.1183,115.6553,24140.0
2023-10-12 15:30:00,120.57,121.16,120.52,120.77,105335.0,115.6073,116.1731,115.5594,115.7991,105335.0
2023-10-13 09:30:00,120.92,121.87,120.3,120.31,40604.0,115.9429,116.8538,115.3485,115.358,40604.0
2023-10-13 10:00:00,120.19,120.25,118.97,119.26,13924.0,115.243,115.3005,114.0732,114.3513,13924.0
2023-10-13 10:30:00,119.22,119.69,118.58,118.58,13303.0,114.3129,114.7636,113.6992,113.6992,13303.0
2023-10-13 11:00:00,118.67,118.67,118.13,118.43,11150.0,113.7855,113.7855,113.2678,113.5554,11150.0
2023-10-13 11:30:00,118.56,118.76,118.32,118.32,7459.0,113.6801,113.8718,113.4499,113.4499,7459.0
2023-10-13 12:00:00,118.3,118.63,118.1,118.63,14969.0,113.4308,113.7472,113.239,113.7472,14969.0
2023-10-13 12:30:00,118.66,118.83,118.07,118.38,12553.0,113.776,113.939,113.2102,113.5075,12553.0
2023-10-13 13:00:00,118.39,118.47,117.49,117.49,13030.0,113.5171,113.5938,112.6541,112.6541,13030.0
2023-10-13 13:30:00,117.48,117.96,117.41,117.78,8330.0,112.6445,113.1048,112.5774,112.9322,8330.0
2023-10-13 14:00:00,117.75,118.29,117.71,117.88,9675.0,112.9034,113.4212,112.8651,113.0281,9675.0
2023-10-13 14:30:00,117.95,118.24,117.81,118.12,10175.0,113.0952,113.3732,112.9609,113.2582,10175.0
2023-10-13 15:00:00,118.09,118.24,117.95,118.13,10797.0,113.2294,113.3732,113.0952,113.2678,10797.0
2023-10-13 15:30:00,118.13,118.51,118.11,118.51,55388.0,113.2678,113.6321,113.2486,113.6321,55388.0
2023-10-16 09:30:00,119.99,120.09,118.9,119.8,18801.0,115.0512,115.1471,114.0061,114.869,18801.0
2023-10-16 10:00:00,119.73,119.74,119.04,119.57,7594.0,114.8019,114.8115,114.1403,114.6485,7594.0
2023-10-16 10:30:00,119.63,120.29,119.63,120.04,10945.0,114.706,115.3389,114.706,115.0992,10945.0
2023-10-16 11:00:00,120.05,120.23,119.51,120.04,10517.0,115.1087,115.2813,114.591,115.0992,10517.0
2023-10-16 11:30:00,120.03,120.13,119.77,119.78,13558.0,115.0896,115.1854,114.8403,114.8499,13558.0
2023-10-16 12:00:00,119.79,119.89,119.32,119.46,6444.0,114.8594,114.9553,114.4088,114.543,6444.0
2023-10-16 12:30:00,119.43,119.66,119.33,119.56,5282.0,114.5143,114.7348,114.4184,114.6389,5282.0
2023-10-16 13:00:00,119.53,119.83,119.13,119.38,6408.0,114.6101,114.8978,114.2266,114.4663,6408.0
2023-10-16 13:30:00,119.27,119.64,119.27,119.47,5909.0,114.3608,114.7156,114.3608,114.5526,5909.0
2023-10-16 14:00:00,119.37,119.47,119.25,119.25,5982.0,114.4567,114.5526,114.3417,114.3417,5982.0
2023-10-16 14:30:00,119.26,119.62,119.24,119.62,8276.0,114.3513,114.6964,114.3321,114.6964,8276.0
2023-10-16 15:00:00,119.62,120.41,119.56,120.31,20322.0,114.6964,115.4539,114.6389,115.358,20322.0
2023-10-16 15:30:00,120.29,120.29,119.55,119.65,45394.0,115.3389,115.3389,114.6293,114.7252,45394.0
2023-10-17 09:30:00,118.68,120.66,118.68,120.34,19045.0,113.7951,115.6936,113.7951,115.3868,19045.0
2023-10-17 10:00:00,120.34,121.13,119.95,120.96,10363.0,115.3868,116.1443,115.0129,115.9813,10363.0
2023-10-17 10:30:00,121.07,121.32,120.79,121.04,8247.0,116.0868,116.3265,115.8183,116.058,8247.0
2023-10-17 11:00:00,121.07,121.49,120.74,121.49,11462.0,116.0868,116.4895,115.7703,116.4895,11462.0
2023-10-17 11:30:00,121.51,122.15,121.51,122.14,8846.0,116.5086,117.1223,116.5086,117.1127,8846.0
2023-10-17 12:00:00,122.2,122.48,122.03,122.45,11068.0,117.1702,117.4387,117.0072,117.41,11068.0
2023-10-17 12:30:00,122.45,122.45,121.74,121.81,8735.0,117.41,117.41,116.7292,116.7963,8735.0
2023-10-17 13:00:00,121.76,121.9,121.66,121.8,7541.0,116.7484,116.8826,116.6525,116.7867,7541.0
2023-10-17 13:30:00,121.83,121.83,121.3,121.47,6302.0,116.8155,116.8155,116.3073,116.4703,6302.0
2023-10-17 14:00:00,121.44,121.65,121.43,121.51,5952.0,116.4415,116.6429,116.4319,116.5086,5952.0
2023-10-17 14:30:00,121.53,121.8,121.09,121.18,16658.0,116.5278,116.7867,116.1059,116.1922,16658.0
2023-10-17 15:00:00,121.27,121.55,121.18,121.52,9924.0,116.2785,116.547,116.1922,116.5182,9924.0
2023-10-17 15:30:00,121.49,121.52,120.81,120.92,40617.0,116.4895,116.5182,115.8375,115.9429,40617.0
2023-10-18 09:30:00,119.05,119.33,116.24,117.02,34330.0,114.1499,114.4184,111.4556,112.2035,34330.0
2023-10-18 10:00:00,117.12,117.69,116.97,117.45,15476.0,112.2993,112.8459,112.1555,112.6158,15476.0
2023-10-18 10:30:00,117.21,117.5,116.5,116.95,16743.0,112.3856,112.6637,111.7049,112.1363,16743.0
2023-10-18 11:00:00,116.91,117.55,116.79,117.44,19975.0,112.098,112.7116,111.9829,112.6062,19975.0
2023-10-18 11:30:00,117.4,117.73,117.24,117.64,7068.0,112.5678,112.8842,112.4144,112.7979,7068.0
2023-10-18 12:00:00,117.7,117.81,117.3,117.33,8856.0,112.8555,112.9609,112.4719,112.5007,8856.0
2023-10-18 12:30:00,117.49,117.8,117.33,117.38,5013.0,112.6541,112.9514,112.5007,112.5486,5013.0
2023-10-18 13:00:00,117.44,118.17,117.24,117.77,8506.0,112.6062,113.3061,112.4144,112.9226,8506.0
2023-10-18 13:30:00,117.72,117.77,117.44,117.77,5693.0,112.8746,112.9226,112.6062,112.9226,5693.0
2023-10-18 14:00:00,117.65,118.01,117.52,117.59,4526.0,112.8075,113.1527,112.6829,112.75,4526.0
2023-10-18 14:30:00,117.58,117.58,116.88,117.06,10642.0,112.7404,112.7404,112.0692,112.2418,10642.0
2023-10-18 15:00:00,117.02,117.02,116.16,116.2,12109.0,112.2035,112.2035,111.3789,111.4172,12109.0
2023-10-18 15:30:00,116.22,116.34,115.53,115.57,106285.0,111.4364,111.5514,110.7748,110.8131,106285.0
2023-10-19 09:30:00,115.25,116.94,115.2,116.89,18480.0,110.5063,112.1268,110.4584,112.0788,18480.0
2023-10-19 10:00:00,116.84,117.81,116.75,116.75,26655.0,112.0309,112.9609,111.9446,111.9446,26655.0
2023-10-19 10:30:00,116.83,116.91,116.42,116.58,18288.0,112.0213,112.098,111.6282,111.7816,18288.0
2023-10-19 11:00:00,116.52,116.82,116.35,116.71,16288.0,111.724,112.0117,111.561,111.9062,16288.0
2023-10-19 11:30:00,116.71,116.77,116.31,116.36,11036.0,111.9062,111.9637,111.5227,111.5706,11036.0
2023-10-19 12:00:00,116.35,117.33,116.15,116.62,41712.0,111.561,112.5007,111.3693,111.8199,41712.0
2023-10-19 12:30:00,116.64,117.32,115.82,117.0,25723.0,111.8391,112.4911,111.0528,112.1843,25723.0
2023-10-19 13:00:00,117.02,117.42,116.69,116.89,24453.0,112.2035,112.587,111.887,112.0788,24453.0
2023-10-19 13:30:00,116.89,116.92,116.45,116.65,17433.0,112.0788,112.1076,111.6569,111.8487,17433.0
2023-10-19 14:00:00,116.65,116.83,116.4,116.53,23727.0,111.8487,112.0213,111.609,111.7336,23727.0
2023-10-19 14:30:00,116.43,116.43,115.99,116.1,18247.0,111.6377,111.6377,111.2159,111.3213,18247.0
2023-10-19 15:00:00,116.01,116.03,115.1,115.22,18802.0,111.235,111.2542,110.3625,110.4775,18802.0
2023-10-19 15:30:00,115.25,116.06,115.25,115.77,83076.0,110.5063,111.283,110.5063,111.0049,83076.0
2023-10-20 09:30:00,115.1,115.93,114.75,114.75,21333.0,110.3625,111.1583,110.0269,110.0269,21333.0
2023-10-20 10:00:00,114.51,114.51,113.67,113.82,21629.0,109.7968,109.7968,108.9913,109.1352,21629.0
2023-10-20 10:30:00,113.83,114.34,113.65,113.78,9327.0,109.1448,109.6338,108.9722,109.0968,9327.0
2023-10-20 11:00:00,113.76,113.76,113.1,113.27,8663.0,109.0776,109.0776,108.4448,108.6078,8663.0
2023-10-20 11:30:00,113.1,114.21,113.1,114.14,13271.0,108.4448,109.5091,108.4448,109.442,13271.0
2023-10-20 12:00:00,114.13,114.35,113.67,114.24,10906.0,109.4324,109.6434,108.9913,109.5379,10906.0
2023-10-20 12:30:00,114.2,114.57,114.1,114.47,5881.0,109.4995,109.8543,109.4036,109.7584,5881.0
2023-10-20 13:00:00,114.53,114.71,114.15,114.53,9381.0,109.8159,109.9885,109.4516,109.8159,9381.0
2023-10-20 13:30:00,114.58,114.59,114.08,114.19,7798.0,109.8639,109.8735,109.3845,109.4899,7798.0
2023-10-20 14:00:00,114.24,114.24,113.66,113.68,11161.0,109.5379,109.5379,108.9818,109.0009,11161.0
2023-10-20 14:30:00,113.71,114.06,113.58,113.94,12686.0,109.0297,109.3653,108.905,109.2502,12686.0
2023-10-20 15:00:00,113.89,113.93,113.45,113.63,9449.0,109.2023,109.2406,108.7804,108.953,9449.0
2023-10-20 15:30:00,113.63,113.68,112.91,113.2,62037.0,108.953,109.0009,108.2626,108.5407,62037.0
2023-10-23 09:30:00,112.63,113.5,112.38,113.28,22321.0,107.9941,108.8283,107.7544,108.6174,22321.0
2023-10-23 10:00:00,113.23,113.81,112.97,113.43,10492.0,108.5695,109.1256,108.3202,108.7612,10492.0
2023-10-23 10:30:00,113.46,113.46,112.89,113.14,12991.0,108.79,108.79,108.2434,108.4832,12991.0
2023-10-23 11:00:00,113.23,113.74,113.1,113.61,25238.0,108.5695,109.0585,108.4448,108.9338,25238.0
2023-10-23 11:30:00,113.64,113.91,113.5,113.75,14536.0,108.9626,109.2215,108.8283,109.0681,14536.0
2023-10-23 12:00:00,113.67,113.68,113.04,113.36,8938.0,108.9913,109.0009,108.3873,108.6941,8938.0
2023-10-23 12:30:00,113.29,113.7,113.23,113.7,8011.0,108.627,109.0201,108.5695,109.0201,8011.0
2023-10-23 13:00:00,113.66,113.75,112.98,113.08,13473.0,108.9818,109.0681,108.3297,108.4256,13473.0
2023-10-23 13:30:00,113.06,113.11,112.6,112.66,17540.0,108.4065,108.4544,107.9654,108.0229,17540.0
2023-10-23 14:00:00,112.69,112.69,111.99,112.16,22159.0,108.0517,108.0517,107.3805,107.5435,22159.0
2023-10-23 14:30:00,112.16,112.32,111.95,112.11,23369.0,107.5435,107.6969,107.3421,107.4956,23369.0
2023-10-23 15:00:00,112.16,112.2,111.4,111.47,29821.0,107.5435,107.5818,106.8148,106.8819,29821.0
2023-10-23 15:30:00,111.49,111.82,111.3,111.61,85220.0,106.9011,107.2175,106.7189,107.0161,85220.0
2023-10-24 09:30:00,112.83,112.9,111.37,111.89,20479.0,108.1859,108.253,106.786,107.2846,20479.0
2023-10-24 10:00:00,111.87,112.41,111.63,112.41,10115.0,107.2654,107.7832,107.0353,107.7832,10115.0
2023-10-24 10:30:00,112.6,112.6,112.18,112.34,9515.0,107.9654,107.9654,107.5627,107.7161,9515.0
2023-10-24 11:00:00,112.28,112.28,111.34,111.34,12267.0,107.6586,107.6586,106.7572,106.7572,12267.0
2023-10-24 11:30:00,111.31,111.45,111.01,111.17,13704.0,106.7285,106.8627,106.4408,106.5942,13704.0
2023-10-24 12:00:00,111.28,111.34,110.79,110.98,12915.0,106.6997,106.7572,106.2299,106.4121,12915.0
2023-10-24 12:30:00,111.06,111.14,110.87,111.03,9403.0,106.4888,106.5655,106.3066,106.46,9403.0
2023-10-24 13:00:00,111.06,111.51,111.06,111.43,10864.0,106.4888,106.9202,106.4888,106.8435,10864.0
2023-10-24 13:30:00,111.41,111.59,111.34,111.49,11160.0,106.8244,106.997,106.7572,106.9011,11160.0
2023-10-24 14:00:00,111.48,112.15,111.47,112.15,12673.0,106.8915,107.5339,106.8819,107.5339,12673.0
2023-10-24 14:30:00,112.19,112.47,112.18,112.36,12957.0,107.5723,107.8407,107.5627,107.7353,12957.0
2023-10-24 15:00:00,112.38,112.77,112.25,112.73,83508.0,107.7544,108.1284,107.6298,108.09,83508.0
2023-10-24 15:30:00,112.72,112.72,112.14,112.22,60979.0,108.0804,108.0804,107.5243,107.601,60979.0
2023-10-25 09:30:00,112.2,112.79,111.91,112.56,14772.0,107.5818,108.1476,107.3038,107.927,14772.0
2023-10-25 10:00:00,112.36,112.77,112.07,112.61,13871.0,107.7353,108.1284,107.4572,107.975,13871.0
2023-10-25 10:30:00,112.56,113.26,112.44,113.22,16140.0,107.927,108.5982,107.812,108.5599,16140.0
2023-10-25 11:00:00,113.24,113.84,113.22,113.67,11360.0,108.579,109.1543,108.5599,108.9913,11360.0
2023-10-25 11:30:00,113.64,113.68,112.75,113.09,25036.0,108.9626,109.0009,108.1092,108.4352,25036.0
2023-10-25 12:00:00,113.09,113.52,113.0,113.43,14643.0,108.4352,108.8475,108.3489,108.7612,14643.0
2023-10-25 12:30:00,113.3,113.55,113.04,113.27,16212.0,108.6366,108.8763,108.3873,108.6078,16212.0
2023-10-25 13:00:00,113.23,113.49,113.05,113.3,10337.0,108.5695,108.8188,108.3969,108.6366,10337.0
2023-10-25 13:30:00,113.15,113.32,112.9,113.16,4690.0,108.4927,108.6557,108.253,108.5023,4690.0
2023-10-25 14:00:00,113.06,113.49,113.01,113.34,22551.0,108.4065,108.8188,108.3585,108.6749,22551.0
2023-10-25 14:30:00,113.39,113.53,113.13,113.29,6944.0,108.7229,108.8571,108.4736,108.627,6944.0
2023-10-25 15:00:00,113.27,113.48,113.12,113.36,20171.0,108.6078,108.8092,108.464,108.6941,20171.0
2023-10-25 15:30:00,113.38,113.5,112.9,113.15,78148.0,108.7133,108.8283,108.253,108.4927,78148.0
2023-10-26 09:30:00,113.0,114.01,113.0,113.2,24263.0,108.3489,109.3173,108.3489,108.5407,24263.0
2023-10-26 10:00:00,113.03,113.87,112.95,113.87,44231.0,108.3777,109.1831,108.301,109.1831,44231.0
2023-10-26 10:30:00,113.76,114.61,113.34,114.48,11162.0,109.0776,109.8927,108.6749,109.768,11162.0
2023-10-26 11:00:00,114.44,114.53,114.05,114.32,5212.0,109.7297,109.8159,109.3557,109.6146,5212.0
2023-10-26 11:30:00,114.38,114.42,113.79,113.81,10209.0,109.6721,109.7105,109.1064,109.1256,10209.0
2023-10-26 12:00:00,113.77,113.77,113.21,113.4,16714.0,109.0872,109.0872,108.5503,108.7325,16714.0
2023-10-26 12:30:00,113.38,113.65,113.32,113.32,60807.0,108.7133,108.9722,108.6557,108.6557,60807.0
2023-10-26 13:00:00,113.32,113.85,113.03,113.24,12321.0,108.6557,109.1639,108.3777,108.579,12321.0
2023-10-26 13:30:00,113.28,113.64,113.19,113.56,47314.0,108.6174,108.9626,108.5311,108.8859,47314.0
2023-10-26 14:00:00,113.6,113.95,113.48,113.53,15565.0,108.9242,109.2598,108.8092,108.8571,15565.0
2023-10-26 14:30:00,113.57,114.04,113.57,114.0,9575.0,108.8955,109.3461,108.8955,109.3078,9575.0
2023-10-26 15:00:00,114.0,114.39,113.73,113.76,17893.0,109.3078,109.6817,109.0489,109.0776,17893.0
2023-10-26 15:30:00,113.71,113.8,112.89,113.02,71194.0,109.0297,109.116,108.2434,108.3681,71194.0
2023-10-27 09:30:00,112.76,113.29,111.36,111.77,23304.0,108.1188,108.627,106.7764,107.1695,23304.0
2023-10-27 10:00:00,111.8,112.21,111.3,111.87,84985.0,107.1983,107.5914,106.7189,107.2654,84985.0
2023-10-27 10:30:00,111.74,111.84,111.17,111.51,57093.0,107.1408,107.2367,106.5942,106.9202,57093.0
2023-10-27 11:00:00,111.42,112.09,111.27,112.09,8886.0,106.834,107.4764,106.6901,107.4764,8886.0
2023-10-27 11:30:00,112.09,112.37,111.87,112.05,14712.0,107.4764,107.7449,107.2654,107.438,14712.0
2023-10-27 12:00:00,112.07,112.07,111.41,111.51,8254.0,107.4572,107.4572,106.8244,106.9202,8254.0
2023-10-27 12:30:00,111.58,111.58,111.22,111.33,20179.0,106.9874,106.9874,106.6422,106.7477,20179.0
2023-10-27 13:00:00,111.5,111.58,110.88,111.01,12229.0,106.9107,106.9874,106.3162,106.4408,12229.0
2023-10-27 13:30:00,110.97,111.14,110.74,110.78,9527.0,106.4025,106.5655,106.1819,106.2203,9527.0
2023-10-27 14:00:00,110.81,110.9,110.13,110.13,35066.0,106.2491,106.3354,105.597,105.597,35066.0
2023-10-27 14:30:00,110.24,111.13,110.14,110.33,56077.0,105.7025,106.5559,105.6066,105.7888,56077.0
2023-10-27 15:00:00,110.38,111.18,110.37,110.82,30394.0,105.8368,106.6038,105.8272,106.2586,30394.0
2023-10-27 15:30:00,110.98,110.99,110.35,110.64,55219.0,106.4121,106.4217,105.808,106.0861,55219.0
2023-10-30 09:30:00,112.16,113.04,111.17,111.38,40914.0,107.5435,108.3873,106.5942,106.7956,40914.0
2023-10-30 10:00:00,111.38,111.65,110.72,111.14,98368.0,106.7956,107.0545,106.1628,106.5655,98368.0
2023-10-30 10:30:00,110.97,111.74,110.88,111.7,24382.0,106.4025,107.1408,106.3162,107.1024,24382.0
2023-10-30 11:00:00,111.81,112.12,111.64,111.78,10480.0,107.2079,107.5051,107.0449,107.1791,10480.0
2023-10-30 11:30:00,111.7,112.13,111.7,111.81,9222.0,107.1024,107.5147,107.1024,107.2079,9222.0
2023-10-30 12:00:00,111.78,111.89,111.6,111.63,17181.0,107.1791,107.2846,107.0065,107.0353,17181.0
2023-10-30 12:30:00,111.58,111.8,111.47,111.53,11738.0,106.9874,107.1983,106.8819,106.9394,11738.0
2023-10-30 13:00:00,111.61,111.95,111.57,111.77,20524.0,107.0161,107.3421,106.9778,107.1695,20524.0
2023-10-30 13:30:00,111.77,112.19,111.66,112.1,24766.0,107.1695,107.5723,107.0641,107.486,24766.0
2023-10-30 14:00:00,112.1,112.12,111.64,111.99,20830.0,107.486,107.5051,107.0449,107.3805,20830.0
2023-10-30 14:30:00,112.0,112.32,112.0,112.32,20717.0,107.3901,107.6969,107.3901,107.6969,20717.0
2023-10-30 15:00:00,112.38,112.68,112.25,112.5,42651.0,107.7544,108.0421,107.6298,107.8695,42651.0
2023-10-30 15:30:00,112.52,112.66,112.12,112.15,133916.0,107.8887,108.0229,107.5051,107.5339,133916.0
2023-10-31 09:30:00,114.7,116.55,112.51,113.71,81663.0,109.9789,111.7528,107.8791,109.0297,81663.0
2023-10-31 10:00:00,113.58,115.35,113.25,114.85,44824.0,108.905,110.6022,108.5886,110.1228,44824.0
2023-10-31 10:30:00,114.77,114.89,112.0,112.3,80208.0,110.0461,110.1611,107.3901,107.6777,80208.0
2023-10-31 11:00:00,112.3,113.61,112.3,113.25,54604.0,107.6777,108.9338,107.6777,108.5886,54604.0
2023-10-31 11:30:00,113.32,114.25,113.18,114.25,64055.0,108.6557,109.5475,108.5215,109.5475,64055.0
2023-10-31 12:00:00,114.25,114.57,113.92,114.33,40743.0,109.5475,109.8543,109.2311,109.6242,40743.0
2023-10-31 12:30:00,114.3,114.47,113.76,114.04,28533.0,109.5954,109.7584,109.0776,109.3461,28533.0
2023-10-31 13:00:00,114.08,114.2,113.09,113.27,32906.0,109.3845,109.4995,108.4352,108.6078,32906.0
2023-10-31 13:30:00,113.27,113.85,112.86,113.65,52273.0,108.6078,109.1639,108.2147,108.9722,52273.0
2023-10-31 14:00:00,113.64,114.77,113.63,114.65,39851.0,108.9626,110.0461,108.953,109.931,39851.0
2023-10-31 14:30:00,114.65,115.62,114.65,115.42,36107.0,109.931,110.8611,109.931,110.6693,36107.0
2023-10-31 15:00:00,115.42,115.83,115.32,115.42,31880.0,110.6693,111.0624,110.5734,110.6693,31880.0
2023-10-31 15:30:00,115.32,115.33,114.61,114.67,116801.0,110.5734,110.583,109.8927,109.9502,116801.0
2023-11-01 09:30:00,114.15,114.23,111.56,113.41,29070.0,109.4516,109.5283,106.9682,108.742,29070.0
2023-11-01 10:00:00,113.84,113.86,112.5,113.02,51667.0,109.1543,109.1735,107.8695,108.3681,51667.0
2023-11-01 10:30:00,113.03,113.42,112.75,113.12,31150.0,108.3777,108.7516,108.1092,108.464,31150.0
2023-11-01 11:00:00,113.12,113.27,112.66,113.05,26623.0,108.464,108.6078,108.0229,108.3969,26623.0
2023-11-01 11:30:00,113.04,113.89,112.97,113.86,26842.0,108.3873,109.2023,108.3202,109.1735,26842.0
2023-11-01 12:00:00,113.86,114.18,113.44,113.88,40168.0,109.1735,109.4804,108.7708,109.1927,40168.0
2023-11-01 12:30:00,113.95,114.47,113.62,114.18,35277.0,109.2598,109.7584,108.9434,109.4804,35277.0
2023-11-01 13:00:00,114.05,115.01,114.05,114.56,20365.0,109.3557,110.2762,109.3557,109.8447,20365.0
2023-11-01 13:30:00,114.55,115.49,114.47,115.46,17644.0,109.8351,110.7364,109.7584,110.7077,17644.0
2023-11-01 14:00:00,115.51,115.78,114.95,115.76,18330.0,110.7556,111.0145,110.2187,110.9953,18330.0
2023-11-01 14:30:00,115.82,116.82,115.35,116.58,26174.0,111.0528,112.0117,110.6022,111.7816,26174.0
2023-11-01 15:00:00,116.77,117.65,116.7,117.57,35977.0,111.9637,112.8075,111.8966,112.7308,35977.0
2023-11-01 15:30:00,117.5,117.65,117.25,117.59,99543.0,112.6637,112.8075,112.424,112.75,99543.0
2023-11-02 09:30:00,119.71,120.19,118.17,119.16,50274.0,114.7827,115.243,113.3061,114.2554,50274.0
2023-11-02 10:00:00,118.93,118.94,117.75,118.52,18109.0,114.0348,114.0444,112.9034,113.6417,18109.0
2023-11-02 10:30:00,118.59,118.6,118.04,118.38,13998.0,113.7088,113.7184,113.1815,113.5075,13998.0
2023-11-02 11:00:00,118.23,118.62,117.49,117.59,17057.0,113.3637,113.7376,112.6541,112.75,17057.0
2023-11-02 11:30:00,117.46,117.87,117.38,117.75,12121.0,112.6253,113.0185,112.5486,112.9034,12121.0
2023-11-02 12:00:00,117.59,117.92,117.13,117.21,20148.0,112.75,113.0664,112.3089,112.3856,20148.0
2023-11-02 12:30:00,117.09,117.5,117.0,117.38,30291.0,112.2706,112.6637,112.1843,112.5486,30291.0
2023-11-02 13:00:00,117.44,118.04,117.43,117.84,13310.0,112.6062,113.1815,112.5966,112.9897,13310.0
2023-11-02 13:30:00,117.94,118.6,117.93,118.58,7074.0,113.0856,113.7184,113.076,113.6992,7074.0
2023-11-02 14:00:00,118.49,118.59,118.11,118.16,13959.0,113.613,113.7088,113.2486,113.2965,13959.0
2023-11-02 14:30:00,118.16,118.52,118.11,118.41,20698.0,113.2965,113.6417,113.2486,113.5362,20698.0
2023-11-02 15:00:00,118.41,118.56,117.9,117.92,11320.0,113.5362,113.6801,113.0472,113.0664,11320.0
2023-11-02 15:30:00,117.82,118.1,117.74,118.07,50983.0,112.9705,113.239,112.8938,113.2102,50983.0
2023-11-03 09:30:00,119.97,120.17,119.3,120.17,35565.0,115.032,115.2238,114.3896,115.2238,35565.0
2023-11-03 10:00:00,120.17,120.46,119.72,120.25,26468.0,115.2238,115.5019,114.7923,115.3005,26468.0
2023-11-03 10:30:00,120.29,120.29,119.47,119.61,15598.0,115.3389,115.3389,114.5526,114.6869,15598.0
2023-11-03 11:00:00,119.57,119.71,118.91,119.3,29980.0,114.6485,114.7827,114.0157,114.3896,29980.0
2023-11-03 11:30:00,119.25,119.46,119.02,119.38,16123.0,114.3417,114.543,114.1211,114.4663,16123.0
2023-11-03 12:00:00,119.44,119.51,118.79,118.8,17939.0,114.5239,114.591,113.9006,113.9102,17939.0
2023-11-03 12:30:00,118.78,118.85,118.48,118.6,17602.0,113.891,113.9581,113.6034,113.7184,17602.0
2023-11-03 13:00:00,118.55,118.75,118.45,118.62,18050.0,113.6705,113.8623,113.5746,113.7376,18050.0
2023-11-03 13:30:00,118.67,119.29,118.66,119.29,16839.0,113.7855,114.38,113.776,114.38,16839.0
2023-11-03 14:00:00,119.18,119.77,119.12,119.73,24218.0,114.2746,114.8403,114.217,114.8019,24218.0
2023-11-03 14:30:00,119.75,120.18,119.7,120.05,15635.0,114.8211,115.2334,114.7731,115.1087,15635.0
2023-11-03 15:00:00,120.02,120.07,119.92,119.96,11963.0,115.08,115.1279,114.9841,115.0224,11963.0
2023-11-03 15:30:00,119.93,120.19,119.82,119.84,59190.0,114.9937,115.243,114.8882,114.9074,59190.0
2023-11-06 09:30:00,120.17,120.17,116.96,117.27,34663.0,115.2238,115.2238,112.1459,112.4432,34663.0
2023-11-06 10:00:00,117.31,117.59,116.38,117.05,26142.0,112.4815,112.75,111.5898,112.2322,26142.0
2023-11-06 10:30:00,117.02,117.26,116.77,116.9,29085.0,112.2035,112.4336,111.9637,112.0884,29085.0
2023-11-06 11:00:00,116.86,117.15,116.52,117.13,23323.0,112.05,112.3281,111.724,112.3089,23323.0
2023-11-06 11:30:00,117.02,117.23,116.86,117.01,17949.0,112.2035,112.4048,112.05,112.1939,17949.0
2023-11-06 12:00:00,117.05,117.52,116.97,117.52,8638.0,112.2322,112.6829,112.1555,112.6829,8638.0
2023-11-06 12:30:00,117.55,117.67,117.17,117.38,11584.0,112.7116,112.8267,112.3473,112.5486,11584.0
2023-11-06 13:00:00,117.34,117.82,116.94,117.12,12663.0,112.5103,112.9705,112.1268,112.2993,12663.0
2023-11-06 13:30:00,117.16,117.55,117.15,117.25,7221.0,112.3377,112.7116,112.3281,112.424,7221.0
2023-11-06 14:00:00,117.38,117.38,117.01,117.12,7872.0,112.5486,112.5486,112.1939,112.2993,7872.0
2023-11-06 14:30:00,117.14,117.81,117.14,117.72,16019.0,112.3185,112.9609,112.3185,112.8746,16019.0
2023-11-06 15:00:00,117.79,118.12,117.7,117.96,16464.0,112.9418,113.2582,112.8555,113.1048,16464.0
2023-11-06 15:30:00,117.93,117.93,117.46,117.67,44888.0,113.076,113.076,112.6253,112.8267,44888.0
2023-11-07 09:30:00,114.46,114.5,111.13,112.99,108310.0,109.7488,109.7872,106.5559,108.3393,108310.0
2023-11-07 10:00:00,113.0,114.25,112.7,113.72,46111.0,108.3489,109.5475,108.0613,109.0393,46111.0
2023-11-07 10:30:00,113.67,114.26,113.54,114.07,20297.0,108.9913,109.5571,108.8667,109.3749,20297.0
2023-11-07 11:00:00,114.08,114.52,113.95,114.29,25567.0,109.3845,109.8064,109.2598,109.5858,25567.0
2023-11-07 11:30:00,114.37,114.41,114.0,114.18,28455.0,109.6625,109.7009,109.3078,109.4804,28455.0
2023-11-07 12:00:00,114.16,114.22,113.72,113.73,25243.0,109.4612,109.5187,109.0393,109.0489,25243.0
2023-11-07 12:30:00,113.63,113.63,113.29,113.53,10763.0,108.953,108.953,108.627,108.8571,10763.0
2023-11-07 13:00:00,113.53,113.81,113.45,113.62,11150.0,108.8571,109.1256,108.7804,108.9434,11150.0
2023-11-07 13:30:00,113.59,114.15,113.57,114.14,18835.0,108.9146,109.4516,108.8955,109.442,18835.0
2023-11-07 14:00:00,114.07,114.09,113.99,114.04,7291.0,109.3749,109.3941,109.2982,109.3461,7291.0
2023-11-07 14:30:00,114.03,114.04,113.68,113.8,18929.0,109.3365,109.3461,109.0009,109.116,18929.0
2023-11-07 15:00:00,113.8,113.87,113.53,113.78,15481.0,109.116,109.1831,108.8571,109.0968,15481.0
2023-11-07 15:30:00,113.75,114.14,113.68,114.1,114538.0,109.0681,109.442,109.0009,109.4036,114538.0
2023-11-08 09:30:00,114.82,115.97,114.37,115.31,19816.0,110.094,111.1967,109.6625,110.5638,19816.0
2023-11-08 10:00:00,115.27,115.36,114.8,114.82,17654.0,110.5255,110.6118,110.0748,110.094,17654.0
2023-11-08 10:30:00,114.92,115.38,114.91,115.25,8154.0,110.1899,110.631,110.1803,110.5063,8154.0
2023-11-08 11:00:00,115.35,115.39,115.02,115.29,7836.0,110.6022,110.6405,110.2858,110.5447,7836.0
2023-11-08 11:30:00,115.22,115.49,115.15,115.3,4769.0,110.4775,110.7364,110.4104,110.5543,4769.0
2023-11-08 12:00:00,115.16,115.28,114.68,114.95,12336.0,110.42,110.5351,109.9598,110.2187,12336.0
2023-11-08 12:30:00,114.99,115.04,114.41,114.66,32825.0,110.257,110.305,109.7009,109.9406,32825.0
2023-11-08 13:00:00,114.62,115.03,114.44,114.63,43520.0,109.9022,110.2954,109.7297,109.9118,43520.0
2023-11-08 13:30:00,114.61,114.82,114.56,114.76,20267.0,109.8927,110.094,109.8447,110.0365,20267.0
2023-11-08 14:00:00,114.67,114.94,114.58,114.76,11136.0,109.9502,110.2091,109.8639,110.0365,11136.0
2023-11-08 14:30:00,114.76,114.89,114.45,114.68,14547.0,110.0365,110.1611,109.7392,109.9598,14547.0
2023-11-08 15:00:00,114.63,114.67,114.49,114.57,15221.0,109.9118,109.9502,109.7776,109.8543,15221.0
2023-11-08 15:30:00,114.57,114.69,114.37,114.53,67601.0,109.8543,109.9694,109.6625,109.8159,67601.0
2023-11-09 09:30:00,115.9,115.9,114.68,115.18,7317.0,111.1296,111.1296,109.9598,110.4392,7317.0
2023-11-09 10:00:00,115.25,115.33,114.8,115.16,10481.0,110.5063,110.583,110.0748,110.42,10481.0
2023-11-09 10:30:00,115.05,115.32,114.68,115.19,8704.0,110.3145,110.5734,109.9598,110.4488,8704.0
2023-11-09 11:00:00,115.08,115.76,114.92,115.72,12327.0,110.3433,110.9953,110.1899,110.957,12327.0
2023-11-09 11:30:00,115.71,115.89,115.41,115.74,9311.0,110.9474,111.12,110.6597,110.9761,9311.0
2023-11-09 12:00:00,115.53,115.65,115.18,115.25,7593.0,110.7748,110.8898,110.4392,110.5063,7593.0
2023-11-09 12:30:00,115.14,115.28,115.0,115.28,7296.0,110.4008,110.5351,110.2666,110.5351,7296.0
2023-11-09 13:00:00,115.21,115.3,114.47,114.93,7193.0,110.468,110.5543,109.7584,110.1995,7193.0
2023-11-09 13:30:00,114.83,114.87,114.61,114.79,19447.0,110.1036,110.142,109.8927,110.0652,19447.0
2023-11-09 14:00:00,114.71,114.72,114.37,114.57,22847.0,109.9885,109.9981,109.6625,109.8543,22847.0
2023-11-09 14:30:00,114.66,114.75,114.15,114.35,27821.0,109.9406,110.0269,109.4516,109.6434,27821.0
2023-11-09 15:00:00,114.37,114.63,114.18,114.31,71421.0,109.6625,109.9118,109.4804,109.605,71421.0
2023-11-09 15:30:00,114.36,114.5,114.01,114.05,68353.0,109.6529,109.7872,109.3173,109.3557,68353.0
2023-11-10 09:30:00,114.78,115.54,114.37,114.93,11731.0,110.0557,110.7844,109.6625,110.1995,11731.0
2023-11-10 10:00:00,114.9,115.13,114.38,114.56,18476.0,110.1707,110.3912,109.6721,109.8447,18476.0
2023-11-10 10:30:00,114.51,114.73,114.34,114.57,18677.0,109.7968,110.0077,109.6338,109.8543,18677.0
2023-11-10 11:00:00,114.47,115.19,114.46,115.12,23597.0,109.7584,110.4488,109.7488,110.3817,23597.0
2023-11-10 11:30:00,115.11,115.33,114.96,115.26,25235.0,110.3721,110.583,110.2282,110.5159,25235.0
2023-11-10 12:00:00,115.27,115.49,115.04,115.29,17325.0,110.5255,110.7364,110.305,110.5447,17325.0
2023-11-10 12:30:00,115.17,115.65,115.09,115.51,15203.0,110.4296,110.8898,110.3529,110.7556,15203.0
2023-11-10 13:00:00,115.55,115.64,115.31,115.48,19753.0,110.794,110.8803,110.5638,110.7268,19753.0
2023-11-10 13:30:00,115.5,115.87,115.5,115.81,13690.0,110.746,111.1008,110.746,111.0433,13690.0
2023-11-10 14:00:00,115.86,116.04,115.78,115.91,18355.0,111.0912,111.2638,111.0145,111.1391,18355.0
2023-11-10 14:30:00,115.91,115.94,115.79,115.9,16983.0,111.1391,111.1679,111.0241,111.1296,16983.0
2023-11-10 15:00:00,115.92,116.18,115.89,116.12,21399.0,111.1487,111.398,111.12,111.3405,21399.0
2023-11-10 15:30:00,116.06,116.13,115.81,116.05,51082.0,111.283,111.3501,111.0433,111.2734,51082.0
2023-11-13 09:30:00,115.55,116.23,114.86,114.95,26044.0,110.794,111.446,110.1324,110.2187,26044.0
2023-11-13 10:00:00,114.95,115.02,114.49,114.57,15819.0,110.2187,110.2858,109.7776,109.8543,15819.0
2023-11-13 10:30:00,114.57,115.01,114.5,114.72,11493.0,109.8543,110.2762,109.7872,109.9981,11493.0
2023-11-13 11:00:00,114.71,114.88,114.49,114.84,20565.0,109.9885,110.1515,109.7776,110.1132,20565.0
2023-11-13 11:30:00,114.85,115.0,114.72,114.87,21862.0,110.1228,110.2666,109.9981,110.142,21862.0
2023-11-13 12:00:00,114.89,115.07,114.68,114.85,12104.0,110.1611,110.3337,109.9598,110.1228,12104.0
2023-11-13 12:30:00,114.79,114.79,114.49,114.56,12908.0,110.0652,110.0652,109.7776,109.8447,12908.0
2023-11-13 13:00:00,114.54,115.0,114.49,114.66,14027.0,109.8255,110.2666,109.7776,109.9406,14027.0
2023-11-13 13:30:00,114.58,114.83,114.47,114.61,15499.0,109.8639,110.1036,109.7584,109.8927,15499.0
2023-11-13 14:00:00,114.63,114.68,114.46,114.52,20826.0,109.9118,109.9598,109.7488,109.8064,20826.0
2023-11-13 14:30:00,114.52,114.58,114.3,114.3,30427.0,109.8064,109.8639,109.5954,109.5954,30427.0
2023-11-13 15:00:00,114.3,114.73,114.26,114.72,56740.0,109.5954,110.0077,109.5571,109.9981,56740.0
2023-11-13 15:30:00,114.69,114.72,114.14,114.2,69348.0,109.9694,109.9981,109.442,109.4995,69348.0
2023-11-14 09:30:00,116.23,116.93,115.66,116.19,33762.0,111.7214,112.3942,111.1735,111.6829,33762.0
2023-11-14 10:00:00,116.12,116.98,116.04,116.94,30629.0,111.6157,112.4423,111.5388,112.4038,30629.0
2023-11-14 10:30:00,116.82,117.52,116.63,117.35,25020.0,112.2885,112.9613,112.1059,112.7979,25020.0
2023-11-14 11:00:00,117.33,117.53,117.26,117.53,12115.0,112.7787,112.971,112.7114,112.971,12115.0
2023-11-14 11:30:00,117.54,117.99,117.54,117.71,15490.0,112.9806,113.4131,112.9806,113.144,15490.0
2023-11-14 12:00:00,117.72,117.76,117.04,117.07,12841.0,113.1536,113.192,112.5,112.5288,12841.0
2023-11-14 12:30:00,117.11,117.44,117.11,117.4,13549.0,112.5672,112.8844,112.5672,112.846,13549.0
2023-11-14 13:00:00,117.37,117.64,117.27,117.58,14374.0,112.8172,113.0767,112.721,113.019,14374.0
2023-11-14 13:30:00,117.56,117.86,117.56,117.67,12391.0,112.9998,113.2882,112.9998,113.1055,12391.0
2023-11-14 14:00:00,117.64,117.68,117.29,117.42,10777.0,113.0767,113.1151,112.7403,112.8652,10777.0
2023-11-14 14:30:00,117.37,117.76,117.36,117.7,17770.0,112.8172,113.192,112.8076,113.1344,17770.0
2023-11-14 15:00:00,117.67,117.82,117.36,117.51,26409.0,113.1055,113.2497,112.8076,112.9517,26409.0
2023-11-14 15:30:00,117.51,117.6,117.1,117.35,101494.0,112.9517,113.0382,112.5576,112.7979,101494.0
2023-11-15 09:30:00,117.61,118.51,116.95,118.36,29368.0,113.0479,113.9129,112.4135,113.7688,29368.0
2023-11-15 10:00:00,118.43,119.36,118.36,119.01,45098.0,113.836,114.73,113.7688,114.3935,45098.0
2023-11-15 10:30:00,119.08,120.0,119.08,119.8,74152.0,114.4608,115.3451,114.4608,115.1529,74152.0
2023-11-15 11:00:00,119.8,120.36,119.78,119.95,22742.0,115.1529,115.6912,115.1337,115.2971,22742.0
2023-11-15 11:30:00,119.94,120.13,119.5,119.89,20879.0,115.2875,115.4701,114.8645,115.2394,20879.0
2023-11-15 12:00:00,119.81,119.98,119.49,119.87,10744.0,115.1625,115.3259,114.8549,115.2202,10744.0
2023-11-15 12:30:00,119.87,119.87,119.4,119.45,14769.0,115.2202,115.2202,114.7684,114.8165,14769.0
2023-11-15 13:00:00,119.38,119.38,118.4,118.53,8284.0,114.7492,114.7492,113.8072,113.9322,8284.0
2023-11-15 13:30:00,118.44,118.75,118.44,118.71,9187.0,113.8457,114.1436,113.8457,114.1052,9187.0
2023-11-15 14:00:00,118.77,118.77,118.29,118.33,7688.0,114.1629,114.1629,113.7015,113.7399,7688.0
2023-11-15 14:30:00,118.39,118.53,118.31,118.45,8071.0,113.7976,113.9322,113.7207,113.8553,8071.0
2023-11-15 15:00:00,118.5,118.55,118.32,118.4,15618.0,113.9033,113.9514,113.7303,113.8072,15618.0
2023-11-15 15:30:00,118.41,118.63,118.11,118.63,64189.0,113.8168,114.0283,113.5285,114.0283,64189.0
2023-11-16 09:30:00,118.18,118.9,118.0,118.06,14390.0,113.5957,114.2878,113.4227,113.4804,14390.0
2023-11-16 10:00:00,118.04,118.12,116.67,117.0,18607.0,113.4612,113.5381,112.1443,112.4615,18607.0
2023-11-16 10:30:00,117.04,117.17,116.52,116.54,13633.0,112.5,112.6249,112.0001,112.0194,13633.0
2023-11-16 11:00:00,116.53,116.76,116.34,116.44,10698.0,112.0097,112.2308,111.8271,111.9232,10698.0
2023-11-16 11:30:00,116.4,116.57,116.11,116.2,18190.0,111.8848,112.0482,111.606,111.6925,18190.0
2023-11-16 12:00:00,116.23,116.69,116.23,116.61,15413.0,111.7214,112.1635,111.7214,112.0866,15413.0
2023-11-16 12:30:00,116.62,116.88,116.57,116.85,25249.0,112.0963,112.3462,112.0482,112.3173,25249.0
2023-11-16 13:00:00,116.84,117.04,116.31,116.39,11772.0,112.3077,112.5,111.7983,111.8752,11772.0
2023-11-16 13:30:00,116.4,116.48,116.01,116.12,9482.0,111.8848,111.9617,111.5099,111.6157,9482.0
2023-11-16 14:00:00,116.11,116.39,115.87,115.88,5802.0,111.606,111.8752,111.3753,111.385,5802.0
2023-11-16 14:30:00,115.94,116.44,115.91,116.41,11213.0,111.4426,111.9232,111.4138,111.8944,11213.0
2023-11-16 15:00:00,116.39,116.43,116.2,116.2,11937.0,111.8752,111.9136,111.6925,111.6925,11937.0
2023-11-16 15:30:00,116.18,116.2,115.87,116.14,63553.0,111.6733,111.6925,111.3753,111.6349,63553.0
2023-11-17 09:30:00,117.35,117.5,116.48,116.53,24567.0,112.7979,112.9421,111.9617,112.0097,24567.0
2023-11-17 10:00:00,116.7,117.29,116.7,117.18,16364.0,112.1732,112.7403,112.1732,112.6345,16364.0
2023-11-17 10:30:00,117.25,117.84,117.2,117.69,21285.0,112.7018,113.2689,112.6538,113.1247,21285.0
2023-11-17 11:00:00,117.61,117.62,116.9,116.96,10174.0,113.0479,113.0575,112.3654,112.4231,10174.0
2023-11-17 11:30:00,116.98,117.22,116.83,116.87,9145.0,112.4423,112.673,112.2981,112.3366,9145.0
2023-11-17 12:00:00,116.84,117.15,116.84,117.0,14689.0,112.3077,112.6057,112.3077,112.4615,14689.0
2023-11-17 12:30:00,116.95,117.24,116.95,117.16,19807.0,112.4135,112.6922,112.4135,112.6153,19807.0
2023-11-17 13:00:00,117.23,117.49,117.23,117.33,8173.0,112.6826,112.9325,112.6826,112.7787,8173.0
2023-11-17 13:30:00,117.35,117.66,117.33,117.66,17452.0,112.7979,113.0959,112.7787,113.0959,17452.0
2023-11-17 14:00:00,117.69,117.73,117.27,117.38,7283.0,113.1247,113.1632,112.721,112.8268,7283.0
2023-11-17 14:30:00,117.38,117.59,117.29,117.51,8909.0,112.8268,113.0286,112.7403,112.9517,8909.0
2023-11-17 15:00:00,117.52,117.73,117.25,117.71,16035.0,112.9613,113.1632,112.7018,113.144,16035.0
2023-11-17 15:30:00,117.67,117.93,117.49,117.91,61872.0,113.1055,113.3554,112.9325,113.3362,61872.0
2023-11-20 09:30:00,117.36,117.36,115.73,116.5,26914.0,112.8076,112.8076,111.2408,111.9809,26914.0
2023-11-20 10:00:00,116.51,117.43,116.32,117.3,14655.0,111.9905,112.8748,111.8079,112.7499,14655.0
2023-11-20 10:30:00,117.3,117.35,116.6,116.67,31535.0,112.7499,112.7979,112.077,112.1443,31535.0
2023-11-20 11:00:00,116.71,116.82,115.87,115.98,19860.0,112.1828,112.2885,111.3753,111.4811,19860.0
2023-11-20 11:30:00,116.08,116.17,115.85,115.96,17671.0,111.5772,111.6637,111.3561,111.4619,17671.0
2023-11-20 12:00:00,115.88,116.02,115.5,115.93,70865.0,111.385,111.5195,111.0197,111.433,70865.0
2023-11-20 12:30:00,115.88,116.22,115.86,116.18,63722.0,111.385,111.7118,111.3657,111.6733,63722.0
2023-11-20 13:00:00,116.18,116.57,116.17,116.5,15794.0,111.6733,112.0482,111.6637,111.9809,15794.0
2023-11-20 13:30:00,116.5,116.52,115.88,115.9,21229.0,111.9809,112.0001,111.385,111.4042,21229.0
2023-11-20 14:00:00,115.87,115.97,115.53,115.85,21807.0,111.3753,111.4715,111.0485,111.3561,21807.0
2023-11-20 14:30:00,115.81,116.15,115.73,115.98,25581.0,111.3177,111.6445,111.2408,111.4811,25581.0
2023-11-20 15:00:00,116.01,116.4,115.86,116.39,11501.0,111.5099,111.8848,111.3657,111.8752,11501.0
2023-11-20 15:30:00,116.31,116.38,115.85,116.06,75685.0,111.7983,111.8656,111.3561,111.558,75685.0
2023-11-21 09:30:00,115.37,115.37,114.45,114.87,46858.0,110.8947,110.8947,110.0104,110.4141,46858.0
2023-11-21 10:00:00,114.83,115.36,114.76,114.91,52201.0,110.3757,110.8851,110.3084,110.4526,52201.0
2023-11-21 10:30:00,114.83,115.11,114.65,115.11,22188.0,110.3757,110.6448,110.2027,110.6448,22188.0
2023-11-21 11:00:00,115.06,115.43,114.92,115.21,19454.0,110.5968,110.9524,110.4622,110.7409,19454.0
2023-11-21 11:30:00,115.24,115.57,115.02,115.04,24286.0,110.7698,111.087,110.5583,110.5775,24286.0
2023-11-21 12:00:00,115.12,115.12,114.67,114.73,11910.0,110.6544,110.6544,110.2219,110.2796,11910.0
2023-11-21 12:30:00,114.77,115.11,114.77,115.09,11476.0,110.318,110.6448,110.318,110.6256,11476.0
2023-11-21 13:00:00,115.12,115.12,114.77,114.84,11613.0,110.6544,110.6544,110.318,110.3853,11613.0
2023-11-21 13:30:00,114.87,115.09,114.83,114.94,10503.0,110.4141,110.6256,110.3757,110.4814,10503.0
2023-11-21 14:00:00,114.9,115.19,114.79,114.9,16524.0,110.443,110.7217,110.3372,110.443,16524.0
2023-11-21 14:30:00,114.91,114.97,114.7,114.82,21104.0,110.4526,110.5103,110.2507,110.3661,21104.0
2023-11-21 15:00:00,114.83,115.32,114.81,115.26,40513.0,110.3757,110.8467,110.3565,110.789,40513.0
2023-11-21 15:30:00,115.25,115.61,115.18,115.42,102655.0,110.7794,111.1254,110.7121,110.9428,102655.0
2023-11-22 09:30:00,111.38,113.57,110.11,113.57,215264.0,107.0595,109.1646,105.8388,109.1646,215264.0
2023-11-22 10:00:00,113.56,114.0,112.94,113.21,252086.0,109.155,109.5779,108.559,108.8185,252086.0
2023-11-22 10:30:00,113.21,113.65,113.0,113.55,91955.0,108.8185,109.2415,108.6167,109.1453,91955.0
2023-11-22 11:00:00,113.55,113.99,113.48,113.6,44333.0,109.1453,109.5683,109.0781,109.1934,44333.0
2023-11-22 11:30:00,113.66,114.75,113.65,114.75,36149.0,109.2511,110.2988,109.2415,110.2988,36149.0
2023-11-22 12:00:00,114.76,115.28,114.76,114.84,49526.0,110.3084,110.8082,110.3084,110.3853,49526.0
2023-11-22 12:30:00,114.82,114.85,114.13,114.43,27608.0,110.3661,110.3949,109.7028,109.9912,27608.0
2023-11-22 13:00:00,114.55,114.63,114.16,114.51,22450.0,110.1066,110.1834,109.7317,110.0681,22450.0
2023-11-22 13:30:00,114.57,114.69,114.08,114.08,21815.0,110.1258,110.2411,109.6548,109.6548,21815.0
2023-11-22 14:00:00,114.03,114.22,113.75,113.89,37347.0,109.6067,109.7894,109.3376,109.4722,37347.0
2023-11-22 14:30:00,113.88,114.41,113.71,114.14,110844.0,109.4625,109.972,109.2991,109.7125,110844.0
2023-11-22 15:00:00,114.16,114.68,114.1,114.67,29631.0,109.7317,110.2315,109.674,110.2219,29631.0
2023-11-22 15:30:00,114.67,114.83,113.92,114.02,118791.0,110.2219,110.3757,109.501,109.5971,118791.0
2023-11-24 09:30:00,114.58,114.58,112.9,113.95,48134.0,110.1354,110.1354,108.5206,109.5298,48134.0
2023-11-24 10:00:00,113.95,114.66,113.9,114.07,34048.0,109.5298,110.2123,109.4818,109.6452,34048.0
2023-11-24 10:30:00,114.0,114.3,113.85,113.87,22347.0,109.5779,109.8662,109.4337,109.4529,22347.0
2023-11-24 11:00:00,113.89,114.3,113.88,114.15,38480.0,109.4722,109.8662,109.4625,109.7221,38480.0
2023-11-24 11:30:00,114.11,114.56,113.94,114.4,22158.0,109.6836,110.1162,109.5202,109.9624,22158.0
2023-11-24 12:00:00,114.4,114.94,114.36,114.88,46690.0,109.9624,110.4814,109.9239,110.4238,46690.0
2023-11-24 12:30:00,114.94,116.03,114.94,116.01,156994.0,110.4814,111.5291,110.4814,111.5099,156994.0
2023-11-27 09:30:00,115.41,115.76,114.35,114.7,24387.0,110.9332,111.2696,109.9143,110.2507,24387.0
2023-11-27 10:00:00,114.62,114.7,113.85,114.11,90013.0,110.1738,110.2507,109.4337,109.6836,90013.0
2023-11-27 10:30:00,114.11,114.22,113.93,114.06,22387.0,109.6836,109.7894,109.5106,109.6356,22387.0
2023-11-27 11:00:00,114.07,114.16,113.81,114.09,48268.0,109.6452,109.7317,109.3953,109.6644,48268.0
2023-11-27 11:30:00,114.1,114.24,113.89,114.01,29013.0,109.674,109.8086,109.4722,109.5875,29013.0
2023-11-27 12:00:00,114.02,114.21,113.82,113.92,15776.0,109.5971,109.7797,109.4049,109.501,15776.0
2023-11-27 12:30:00,113.9,114.08,113.86,114.06,17479.0,109.4818,109.6548,109.4433,109.6356,17479.0
2023-11-27 13:00:00,114.02,114.44,113.97,114.27,18776.0,109.5971,110.0008,109.549,109.8374,18776.0
2023-11-27 13:30:00,114.32,114.67,114.31,114.67,14485.0,109.8855,110.2219,109.8759,110.2219,14485.0
2023-11-27 14:00:00,114.61,114.87,114.57,114.86,12599.0,110.1642,110.4141,110.1258,110.4045,12599.0
2023-11-27 14:30:00,114.86,114.89,114.38,114.47,17910.0,110.4045,110.4334,109.9431,110.0297,17910.0
2023-11-27 15:00:00,114.45,114.67,114.42,114.55,17006.0,110.0104,110.2219,109.9816,110.1066,17006.0
2023-11-27 15:30:00,114.59,114.76,114.39,114.47,91238.0,110.145,110.3084,109.9528,110.0297,91238.0
2023-11-28 09:30:00,114.25,114.71,113.5,113.51,30697.0,109.8182,110.2603,109.0973,109.1069,30697.0
2023-11-28 10:00:00,113.56,114.0,113.26,113.79,31775.0,109.155,109.5779,108.8666,109.376,31775.0
2023-11-28 10:30:00,113.75,114.19,113.71,114.05,25007.0,109.3376,109.7605,109.2991,109.6259,25007.0
2023-11-28 11:00:00,114.06,114.38,113.95,113.98,16461.0,109.6356,109.9431,109.5298,109.5587,16461.0
2023-11-28 11:30:00,113.97,114.41,113.96,114.31,19797.0,109.549,109.972,109.5394,109.8759,19797.0
2023-11-28 12:00:00,114.2,114.26,113.64,113.74,51215.0,109.7701,109.8278,109.2319,109.328,51215.0
2023-11-28 12:30:00,113.67,113.86,113.45,113.54,40049.0,109.2607,109.4433,109.0492,109.1357,40049.0
2023-11-28 13:00:00,113.54,113.61,113.23,113.57,36788.0,109.1357,109.203,108.8378,109.1646,36788.0
2023-11-28 13:30:00,113.53,113.67,113.35,113.53,20961.0,109.1261,109.2607,108.9531,109.1261,20961.0
2023-11-28 14:00:00,113.53,113.95,113.53,113.95,22783.0,109.1261,109.5298,109.1261,109.5298,22783.0
2023-11-28 14:30:00,113.93,114.06,113.62,113.96,14836.0,109.5106,109.6356,109.2126,109.5394,14836.0
2023-11-28 15:00:00,113.99,113.99,113.16,113.25,19782.0,109.5683,109.5683,108.7705,108.857,19782.0
2023-11-28 15:30:00,113.25,113.32,112.78,112.82,86270.0,108.857,108.9243,108.4052,108.4437,86270.0
2023-11-29 09:30:00,114.11,114.17,113.33,113.59,53075.0,109.6836,109.7413,108.9339,109.1838,53075.0
2023-11-29 10:00:00,113.47,113.64,112.68,113.11,79806.0,109.0684,109.2319,108.3091,108.7224,79806.0
2023-11-29 10:30:00,113.16,113.16,112.61,112.88,26176.0,108.7705,108.7705,108.2418,108.5013,26176.0
2023-11-29 11:00:00,112.83,113.1,112.58,112.68,37791.0,108.4533,108.7128,108.213,108.3091,37791.0
2023-11-29 11:30:00,112.74,113.33,112.74,112.95,52100.0,108.3668,108.9339,108.3668,108.5686,52100.0
2023-11-29 12:00:00,112.97,114.33,112.95,114.3,117085.0,108.5878,109.8951,108.5686,109.8662,117085.0
2023-11-29 12:30:00,114.31,114.55,114.16,114.53,26289.0,109.8759,110.1066,109.7317,110.0873,26289.0
2023-11-29 13:00:00,114.56,114.83,114.37,114.6,27133.0,110.1162,110.3757,109.9335,110.1546,27133.0
2023-11-29 13:30:00,114.64,114.7,114.42,114.62,32740.0,110.1931,110.2507,109.9816,110.1738,32740.0
2023-11-29 14:00:00,114.62,114.64,114.28,114.29,25213.0,110.1738,110.1931,109.847,109.8566,25213.0
2023-11-29 14:30:00,114.29,114.34,113.95,113.99,44362.0,109.8566,109.9047,109.5298,109.5683,44362.0
2023-11-29 15:00:00,114.0,114.0,113.43,113.43,22638.0,109.5779,109.5779,109.03,109.03,22638.0
2023-11-29 15:30:00,113.47,113.72,113.2,113.72,100700.0,109.0684,109.3087,108.8089,109.3087,100700.0
2023-11-30 09:30:00,114.1,114.26,112.49,113.64,38106.0,109.674,109.8278,108.1265,109.2319,38106.0
2023-11-30 10:00:00,113.59,113.6,113.02,113.46,24291.0,109.1838,109.1934,108.6359,109.0588,24291.0
2023-11-30 10:30:00,113.43,113.82,113.1,113.82,45224.0,109.03,109.4049,108.7128,109.4049,45224.0
2023-11-30 11:00:00,114.0,114.29,113.83,113.92,10956.0,109.5779,109.8566,109.4145,109.501,10956.0
2023-11-30 11:30:00,113.91,114.0,113.14,113.28,23036.0,109.4914,109.5779,108.7512,108.8858,23036.0
2023-11-30 12:00:00,113.24,113.47,113.08,113.19,18906.0,108.8474,109.0684,108.6936,108.7993,18906.0
2023-11-30 12:30:00,113.27,113.39,113.15,113.28,15852.0,108.8762,108.9915,108.7609,108.8858,15852.0
2023-11-30 13:00:00,113.33,113.53,113.22,113.28,16072.0,108.9339,109.1261,108.8281,108.8858,16072.0
2023-11-30 13:30:00,113.29,113.35,113.11,113.35,15416.0,108.8954,108.9531,108.7224,108.9531,15416.0
2023-11-30 14:00:00,113.33,113.86,113.32,113.81,20704.0,108.9339,109.4433,108.9243,109.3953,20704.0
2023-11-30 14:30:00,113.84,113.91,113.44,113.6,15891.0,109.4241,109.4914,109.0396,109.1934,15891.0
2023-11-30 15:00:00,113.58,113.61,113.3,113.37,19893.0,109.1742,109.203,108.905,108.9723,19893.0
2023-11-30 15:30:00,113.33,113.61,113.1,113.54,138155.0,108.9339,109.203,108.7128,109.1357,138155.0
2023-12-01 09:30:00,114.07,115.06,113.81,115.05,18212.0,109.6452,110.5968,109.3953,110.5872,18212.0
2023-12-01 10:00:00,115.27,115.69,115.25,115.32,10271.0,110.7986,111.2023,110.7794,110.8467,10271.0
2023-12-01 10:30:00,115.34,116.0,115.34,115.67,13437.0,110.8659,111.5003,110.8659,111.1831,13437.0
2023-12-01 11:00:00,115.63,116.1,115.19,116.0,16346.0,111.1447,111.5964,110.7217,111.5003,16346.0
2023-12-01 11:30:00,115.96,116.63,115.88,116.56,7314.0,111.4619,112.1059,111.385,112.0386,7314.0
2023-12-01 12:00:00,116.51,117.85,116.51,117.53,58693.0,111.9905,113.2785,111.9905,112.971,58693.0
2023-12-01 12:30:00,117.48,117.81,117.45,117.53,15861.0,112.9229,113.2401,112.8941,112.971,15861.0
2023-12-01 13:00:00,117.58,117.65,116.98,117.08,50894.0,113.019,113.0863,112.4423,112.5384,50894.0
2023-12-01 13:30:00,117.07,117.39,117.06,117.33,61600.0,112.5288,112.8364,112.5192,112.7787,61600.0
2023-12-01 14:00:00,117.35,117.56,117.26,117.26,22714.0,112.7979,112.9998,112.7114,112.7114,22714.0
2023-12-01 14:30:00,117.31,117.76,117.29,117.48,26047.0,112.7595,113.192,112.7403,112.9229,26047.0
2023-12-01 15:00:00,117.49,117.88,117.33,117.81,53640.0,112.9325,113.3074,112.7787,113.2401,53640.0
2023-12-01 15:30:00,117.81,117.97,117.3,117.37,147401.0,113.2401,113.3939,112.7499,112.8172,147401.0
2023-12-04 09:30:00,116.08,118.2,116.08,117.41,24149.0,111.5772,113.615,111.5772,112.8556,24149.0
2023-12-04 10:00:00,117.38,117.62,116.75,116.83,17207.0,112.8268,113.0575,112.2212,112.2981,17207.0
2023-12-04 10:30:00,116.93,117.31,116.01,116.13,19423.0,112.3942,112.7595,111.5099,111.6253,19423.0
2023-12-04 11:00:00,116.06,116.86,115.78,116.53,19181.0,111.558,112.3269,111.2888,112.0097,19181.0
2023-12-04 11:30:00,116.46,116.84,116.37,116.78,13291.0,111.9425,112.3077,111.856,112.25,13291.0
2023-12-04 12:00:00,116.87,117.24,116.83,117.16,15666.0,112.3366,112.6922,112.2981,112.6153,15666.0
2023-12-04 12:30:00,117.17,117.34,117.06,117.23,11105.0,112.6249,112.7883,112.5192,112.6826,11105.0
2023-12-04 13:00:00,117.22,117.23,116.58,116.58,9595.0,112.673,112.6826,112.0578,112.0578,9595.0
2023-12-04 13:30:00,116.59,116.84,116.47,116.47,16433.0,112.0674,112.3077,111.9521,111.9521,16433.0
2023-12-04 14:00:00,116.51,116.85,116.5,116.6,23206.0,111.9905,112.3173,111.9809,112.077,23206.0
2023-12-04 14:30:00,116.62,117.05,116.62,116.88,32035.0,112.0963,112.5096,112.0963,112.3462,32035.0
2023-12-04 15:00:00,116.94,116.95,116.51,116.55,30569.0,112.4038,112.4135,111.9905,112.029,30569.0
2023-12-04 15:30:00,116.59,117.18,116.41,117.15,89127.0,112.0674,112.6345,111.8944,112.6057,89127.0
2023-12-05 09:30:00,116.9,117.3,115.55,115.92,18941.0,112.3654,112.7499,111.0678,111.4234,18941.0
2023-12-05 10:00:00,116.07,116.21,114.86,115.15,17622.0,111.5676,111.7022,110.4045,110.6833,17622.0
2023-12-05 10:30:00,115.14,115.27,114.65,115.27,27434.0,110.6737,110.7986,110.2027,110.7986,27434.0
2023-12-05 11:00:00,115.27,115.3,114.82,115.26,34018.0,110.7986,110.8275,110.3661,110.789,34018.0
2023-12-05 11:30:00,115.29,115.81,115.03,115.15,15487.0,110.8178,111.3177,110.5679,110.6833,15487.0
2023-12-05 12:00:00,115.19,115.28,114.97,114.98,19337.0,110.7217,110.8082,110.5103,110.5199,19337.0
2023-12-05 12:30:00,114.95,115.13,114.57,114.89,15967.0,110.491,110.6641,110.1258,110.4334,15967.0
2023-12-05 13:00:00,114.89,114.94,114.64,114.7,12483.0,110.4334,110.4814,110.1931,110.2507,12483.0
2023-12-05 13:30:00,114.76,114.81,114.55,114.62,22069.0,110.3084,110.3565,110.1066,110.1738,22069.0
2023-12-05 14:00:00,114.6,114.83,114.42,114.53,17383.0,110.1546,110.3757,109.9816,110.0873,17383.0
2023-12-05 14:30:00,114.52,115.01,114.51,114.94,46161.0,110.0777,110.5487,110.0681,110.4814,46161.0
2023-12-05 15:00:00,114.93,115.31,114.88,114.93,24460.0,110.4718,110.8371,110.4238,110.4718,24460.0
2023-12-05 15:30:00,114.95,114.95,114.55,114.66,64057.0,110.491,110.491,110.1066,110.2123,64057.0
2023-12-06 09:30:00,115.09,117.54,115.06,117.43,27265.0,110.6256,112.9806,110.5968,112.8748,27265.0
2023-12-06 10:00:00,117.56,117.76,116.67,116.94,18326.0,112.9998,113.192,112.1443,112.4038,18326.0
2023-12-06 10:30:00,117.05,117.49,116.66,116.7,22716.0,112.5096,112.9325,112.1347,112.1732,22716.0
2023-12-06 11:00:00,116.75,116.97,116.66,116.75,14379.0,112.2212,112.4327,112.1347,112.2212,14379.0
2023-12-06 11:30:00,116.79,116.8,116.02,116.27,15599.0,112.2597,112.2693,111.5195,111.7598,15599.0
2023-12-06 12:00:00,116.19,116.2,115.74,115.77,12635.0,111.6829,111.6925,111.2504,111.2792,12635.0
2023-12-06 12:30:00,115.65,116.03,115.62,115.86,11282.0,111.1639,111.5291,111.135,111.3657,11282.0
2023-12-06 13:00:00,115.89,116.38,115.86,116.33,9844.0,111.3946,111.8656,111.3657,111.8175,9844.0
2023-12-06 13:30:00,116.37,116.54,116.14,116.2,13513.0,111.856,112.0194,111.6349,111.6925,13513.0
2023-12-06 14:00:00,116.2,116.25,115.69,115.69,10568.0,111.6925,111.7406,111.2023,111.2023,10568.0
2023-12-06 14:30:00,115.74,116.09,115.74,115.78,17107.0,111.2504,111.5868,111.2504,111.2888,17107.0
2023-12-06 15:00:00,115.86,115.86,115.25,115.28,16261.0,111.3657,111.3657,110.7794,110.8082,16261.0
2023-12-06 15:30:00,115.25,115.55,115.19,115.53,63080.0,110.7794,111.0678,110.7217,111.0485,63080.0
2023-12-07 09:30:00,115.31,116.31,114.77,114.84,23119.0,110.8371,111.7983,110.318,110.3853,23119.0
2023-12-07 10:00:00,115.02,115.38,115.0,115.11,16467.0,110.5583,110.9044,110.5391,110.6448,16467.0
2023-12-07 10:30:00,115.13,115.27,114.47,114.78,22505.0,110.6641,110.7986,110.0297,110.3276,22505.0
2023-12-07 11:00:00,114.85,115.72,114.8,115.5,21084.0,110.3949,111.2312,110.3469,111.0197,21084.0
2023-12-07 11:30:00,115.43,115.56,115.03,115.11,7463.0,110.9524,111.0774,110.5679,110.6448,7463.0
2023-12-07 12:00:00,115.04,115.12,114.41,114.7,8259.0,110.5775,110.6544,109.972,110.2507,8259.0
2023-12-07 12:30:00,114.69,115.08,114.69,115.01,5536.0,110.2411,110.616,110.2411,110.5487,5536.0
2023-12-07 13:00:00,114.98,115.1,114.78,114.86,9178.0,110.5199,110.6352,110.3276,110.4045,9178.0
2023-12-07 13:30:00,114.88,115.05,114.79,114.81,4910.0,110.4238,110.5872,110.3372,110.3565,4910.0
2023-12-07 14:00:00,114.76,114.96,114.73,114.82,15072.0,110.3084,110.5006,110.2796,110.3661,15072.0
2023-12-07 14:30:00,114.84,114.84,114.43,114.46,13605.0,110.3853,110.3853,109.9912,110.02,13605.0
2023-12-07 15:00:00,114.45,114.71,114.39,114.64,123262.0,110.0104,110.2603,109.9528,110.1931,123262.0
2023-12-07 15:30:00,114.66,114.84,114.43,114.54,75534.0,110.2123,110.3853,109.9912,110.0969,75534.0
2023-12-08 09:30:00,114.78,115.67,114.78,115.44,16669.0,110.3276,111.1831,110.3276,110.962,16669.0
2023-12-08 10:00:00,115.75,116.34,115.55,116.19,11250.0,111.26,111.8271,111.0678,111.6829,11250.0
2023-12-08 10:30:00,116.17,116.18,115.67,115.98,23080.0,111.6637,111.6733,111.1831,111.4811,23080.0
2023-12-08 11:00:00,115.92,116.05,115.22,115.4,9396.0,111.4234,111.5484,110.7506,110.9236,9396.0
2023-12-08 11:30:00,115.42,115.55,115.19,115.23,16267.0,110.9428,111.0678,110.7217,110.7602,16267.0
2023-12-08 12:00:00,115.16,115.28,114.91,115.28,16052.0,110.6929,110.8082,110.4526,110.8082,16052.0
2023-12-08 12:30:00,115.29,115.83,115.21,115.77,16000.0,110.8178,111.3369,110.7409,111.2792,16000.0
2023-12-08 13:00:00,115.74,116.06,115.68,116.06,9557.0,111.2504,111.558,111.1927,111.558,9557.0
2023-12-08 13:30:00,116.12,116.16,115.8,115.93,5117.0,111.6157,111.6541,111.3081,111.433,5117.0
2023-12-08 14:00:00,115.91,116.09,115.9,116.0,9145.0,111.4138,111.5868,111.4042,111.5003,9145.0
2023-12-08 14:30:00,116.17,116.26,115.94,116.16,10050.0,111.6637,111.7502,111.4426,111.6541,10050.0
2023-12-08 15:00:00,116.2,116.3,116.14,116.28,8364.0,111.6925,111.7887,111.6349,111.7694,8364.0
2023-12-08 15:30:00,116.28,116.59,116.0,116.06,27415.0,111.7694,112.0674,111.5003,111.558,27415.0
2023-12-11 09:30:00,116.2,116.66,115.25,115.28,25130.0,111.6925,112.1347,110.7794,110.8082,25130.0
2023-12-11 10:00:00,115.27,115.68,115.0,115.0,25797.0,110.7986,111.1927,110.5391,110.5391,25797.0
2023-12-11 10:30:00,114.97,115.34,114.9,115.2,14318.0,110.5103,110.8659,110.443,110.7313,14318.0
2023-12-11 11:00:00,115.18,115.19,114.77,114.95,11963.0,110.7121,110.7217,110.318,110.491,11963.0
2023-12-11 11:30:00,114.97,115.06,114.7,114.99,20629.0,110.5103,110.5968,110.2507,110.5295,20629.0
2023-12-11 12:00:00,114.98,114.98,114.62,114.65,12135.0,110.5199,110.5199,110.1738,110.2027,12135.0
2023-12-11 12:30:00,114.61,114.82,114.57,114.68,11433.0,110.1642,110.3661,110.1258,110.2315,11433.0
2023-12-11 13:00:00,114.65,114.86,114.57,114.81,6908.0,110.2027,110.4045,110.1258,110.3565,6908.0
2023-12-11 13:30:00,114.81,114.83,114.73,114.82,8704.0,110.3565,110.3757,110.2796,110.3661,8704.0
2023-12-11 14:00:00,114.86,114.98,114.73,114.98,10654.0,110.4045,110.5199,110.2796,110.5199,10654.0
2023-12-11 14:30:00,114.93,115.0,114.77,114.81,13633.0,110.4718,110.5391,110.318,110.3565,13633.0
2023-12-11 15:00:00,114.82,114.96,114.63,114.83,43616.0,110.3661,110.5006,110.1834,110.3757,43616.0
2023-12-11 15:30:00,114.82,115.13,114.82,114.94,58005.0,110.3661,110.6641,110.3661,110.4814,58005.0
2023-12-12 09:30:00,114.33,114.33,113.0,113.35,32506.0,109.8951,109.8951,108.6167,108.9531,32506.0
2023-12-12 10:00:00,113.33,113.73,113.22,113.26,43412.0,108.9339,109.3184,108.8281,108.8666,43412.0
2023-12-12 10:30:00,113.36,113.76,113.36,113.76,18617.0,108.9627,109.3472,108.9627,109.3472,18617.0
2023-12-12 11:00:00,113.73,113.73,113.15,113.3,49396.0,109.3184,109.3184,108.7609,108.905,49396.0
2023-12-12 11:30:00,113.3,113.3,113.02,113.04,11688.0,108.905,108.905,108.6359,108.6551,11688.0
2023-12-12 12:00:00,113.06,113.36,112.97,113.23,31014.0,108.6743,108.9627,108.5878,108.8378,31014.0
2023-12-12 12:30:00,113.17,113.36,112.98,113.09,20639.0,108.7801,108.9627,108.5975,108.7032,20639.0
2023-12-12 13:00:00,113.06,113.5,112.96,113.5,19351.0,108.6743,109.0973,108.5782,109.0973,19351.0
2023-12-12 13:30:00,113.56,113.94,113.56,113.94,15971.0,109.155,109.5202,109.155,109.5202,15971.0
2023-12-12 14:00:00,113.93,114.42,113.82,114.33,18013.0,109.5106,109.9816,109.4049,109.8951,18013.0
2023-12-12 14:30:00,114.38,114.63,114.31,114.63,15524.0,109.9431,110.1834,109.8759,110.1834,15524.0
2023-12-12 15:00:00,114.61,115.09,114.59,114.93,22377.0,110.1642,110.6256,110.145,110.4718,22377.0
2023-12-12 15:30:00,114.83,114.83,113.77,113.97,66419.0,110.3757,110.3757,109.3568,109.549,66419.0
2023-12-13 09:30:00,113.51,114.3,113.14,114.23,24668.0,109.1069,109.8662,108.7512,109.799,24668.0
2023-12-13 10:00:00,114.25,114.84,114.02,114.02,16311.0,109.8182,110.3853,109.5971,109.5971,16311.0
2023-12-13 10:30:00,113.95,114.4,113.95,114.31,11626.0,109.5298,109.9624,109.5298,109.8759,11626.0
2023-12-13 11:00:00,114.39,114.39,113.85,113.9,9830.0,109.9528,109.9528,109.4337,109.4818,9830.0
2023-12-13 11:30:00,113.9,113.98,113.72,113.73,10350.0,109.4818,109.5587,109.3087,109.3184,10350.0
2023-12-13 12:00:00,113.77,113.77,113.43,113.43,7711.0,109.3568,109.3568,109.03,109.03,7711.0
2023-12-13 12:30:00,113.45,113.57,113.2,113.32,16349.0,109.0492,109.1646,108.8089,108.9243,16349.0
2023-12-13 13:00:00,113.31,113.47,113.11,113.19,10611.0,108.9147,109.0684,108.7224,108.7993,10611.0
2023-12-13 13:30:00,113.19,113.89,113.12,113.5,56103.0,108.7993,109.4722,108.732,109.0973,56103.0
2023-12-13 14:00:00,113.72,114.82,113.45,114.75,66758.0,109.3087,110.3661,109.0492,110.2988,66758.0
2023-12-13 14:30:00,114.82,116.59,114.67,116.58,43558.0,110.3661,112.0674,110.2219,112.0578,43558.0
2023-12-13 15:00:00,116.59,117.26,116.33,116.46,31366.0,112.0674,112.7114,111.8175,111.9425,31366.0
2023-12-13 15:30:00,116.42,117.42,116.42,117.37,135306.0,111.904,112.8652,111.904,112.8172,135306.0
2023-12-14 09:30:00,118.52,121.11,118.52,120.95,78242.0,113.9226,116.4121,113.9226,116.2583,78242.0
2023-12-14 10:00:00,121.02,121.22,120.15,120.59,37511.0,116.3256,116.5178,115.4893,115.9123,37511.0
2023-12-14 10:30:00,120.64,121.4,120.63,120.85,35843.0,115.9603,116.6908,115.9507,116.1622,35843.0
2023-12-14 11:00:00,120.89,121.31,120.61,120.96,50996.0,116.2006,116.6043,115.9315,116.2679,50996.0
2023-12-14 11:30:00,120.97,121.39,120.96,121.17,11142.0,116.2775,116.6812,116.2679,116.4698,11142.0
2023-12-14 12:00:00,121.16,121.36,120.94,121.24,35488.0,116.4601,116.6524,116.2487,116.537,35488.0
2023-12-14 12:30:00,121.4,122.21,121.39,122.03,28142.0,116.6908,117.4694,116.6812,117.2964,28142.0
2023-12-14 13:00:00,121.94,122.03,121.41,121.42,17412.0,117.2099,117.2964,116.7004,116.7101,17412.0
2023-12-14 13:30:00,121.29,121.75,121.17,121.62,32942.0,116.5851,117.0273,116.4698,116.9023,32942.0
2023-12-14 14:00:00,121.53,121.8,121.3,121.57,19848.0,116.8158,117.0753,116.5947,116.8542,19848.0
2023-12-14 14:30:00,121.51,122.28,121.46,122.24,25421.0,116.7966,117.5367,116.7485,117.4983,25421.0
2023-12-14 15:00:00,122.2,122.76,122.17,122.62,50144.0,117.4598,117.9981,117.431,117.8635,50144.0
2023-12-14 15:30:00,122.5,123.03,122.5,122.55,219265.0,117.7482,118.2576,117.7482,117.7962,219265.0
2023-12-15 09:30:00,121.93,122.78,121.67,122.32,80951.0,117.2003,118.0173,116.9504,117.5751,80951.0
2023-12-15 10:00:00,122.37,122.6,121.9,122.05,44893.0,117.6232,117.8443,117.1714,117.3156,44893.0
2023-12-15 10:30:00,122.03,122.19,121.49,121.73,43373.0,117.2964,117.4502,116.7773,117.008,43373.0
2023-12-15 11:00:00,121.81,121.9,120.93,121.31,17825.0,117.0849,117.1714,116.2391,116.6043,17825.0
2023-12-15 11:30:00,121.29,121.4,120.99,121.15,24195.0,116.5851,116.6908,116.2967,116.4505,24195.0
2023-12-15 12:00:00,121.18,121.47,120.69,120.82,15112.0,116.4794,116.7581,116.0084,116.1333,15112.0
2023-12-15 12:30:00,120.81,120.9,120.39,120.48,10094.0,116.1237,116.2102,115.72,115.8065,10094.0
2023-12-15 13:00:00,120.42,120.43,120.12,120.27,9511.0,115.7489,115.7585,115.4605,115.6047,9511.0
2023-12-15 13:30:00,120.28,120.38,119.6,119.75,13736.0,115.6143,115.7104,114.9607,115.1048,13736.0
2023-12-15 14:00:00,119.7,119.82,119.35,119.43,11650.0,115.0568,115.1721,114.7204,114.7973,11650.0
2023-12-15 14:30:00,119.35,119.55,119.22,119.38,19284.0,114.7204,114.9126,114.5954,114.7492,19284.0
2023-12-15 15:00:00,119.39,119.39,119.07,119.3,28229.0,114.7588,114.7588,114.4512,114.6723,28229.0
2023-12-15 15:30:00,119.3,119.33,118.75,119.21,189124.0,114.6723,114.7011,114.1436,114.5858,189124.0
2023-12-18 09:30:00,119.39,119.64,118.29,118.94,28904.0,114.7588,114.9991,113.7015,114.3263,28904.0
2023-12-18 10:00:00,118.77,119.26,117.97,118.02,23207.0,114.1629,114.6338,113.3939,113.4419,23207.0
2023-12-18 10:30:00,118.06,118.07,117.25,117.47,27956.0,113.4804,113.49,112.7018,112.9133,27956.0
2023-12-18 11:00:00,117.46,118.17,117.45,118.11,13463.0,112.9037,113.5861,112.8941,113.5285,13463.0
2023-12-18 11:30:00,118.11,118.39,117.97,118.35,17283.0,113.5285,113.7976,113.3939,113.7591,17283.0
2023-12-18 12:00:00,118.33,118.44,118.07,118.23,8424.0,113.7399,113.8457,113.49,113.6438,8424.0
2023-12-18 12:30:00,118.29,118.46,118.09,118.15,10099.0,113.7015,113.8649,113.5092,113.5669,10099.0
2023-12-18 13:00:00,118.16,118.27,118.0,118.0,14615.0,113.5765,113.6823,113.4227,113.4227,14615.0
2023-12-18 13:30:00,118.06,118.06,117.75,117.87,7308.0,113.4804,113.4804,113.1824,113.2978,7308.0
2023-12-18 14:00:00,117.86,117.93,117.49,117.52,8835.0,113.2882,113.3554,112.9325,112.9613,8835.0
2023-12-18 14:30:00,117.53,117.8,117.45,117.72,7673.0,112.971,113.2305,112.8941,113.1536,7673.0
2023-12-18 15:00:00,117.7,117.72,117.44,117.52,15196.0,113.1344,113.1536,112.8844,112.9613,15196.0
2023-12-18 15:30:00,117.5,117.83,117.37,117.74,58141.0,112.9421,113.2593,112.8172,113.1728,58141.0
2023-12-19 09:30:00,118.77,119.89,118.47,119.61,38040.0,114.1629,115.2394,113.8745,114.9703,38040.0
2023-12-19 10:00:00,119.64,120.0,119.37,119.88,19683.0,114.9991,115.3451,114.7396,115.2298,19683.0
2023-12-19 10:30:00,119.61,120.3,119.5,119.76,22110.0,114.9703,115.6335,114.8645,115.1145,22110.0
2023-12-19 11:00:00,119.79,120.29,119.64,120.29,13617.0,115.1433,115.6239,114.9991,115.6239,13617.0
2023-12-19 11:30:00,120.24,120.49,119.91,120.14,12127.0,115.5758,115.8161,115.2586,115.4797,12127.0
2023-12-19 12:00:00,120.13,120.27,120.02,120.15,10094.0,115.4701,115.6047,115.3644,115.4893,10094.0
2023-12-19 12:30:00,120.2,120.8,120.2,120.8,8389.0,115.5374,116.1141,115.5374,116.1141,8389.0
2023-12-19 13:00:00,120.7,120.81,120.53,120.63,7419.0,116.018,116.1237,115.8546,115.9507,7419.0
2023-12-19 13:30:00,120.68,121.03,120.67,121.03,6974.0,115.9988,116.3352,115.9892,116.3352,6974.0
2023-12-19 14:00:00,121.04,121.56,121.0,121.56,12680.0,116.3448,116.8446,116.3064,116.8446,12680.0
2023-12-19 14:30:00,121.56,121.59,121.04,121.33,15722.0,116.8446,116.8735,116.3448,116.6236,15722.0
2023-12-19 15:00:00,121.34,121.34,120.73,120.98,17591.0,116.6332,116.6332,116.0468,116.2871,17591.0
2023-12-19 15:30:00,120.99,121.21,120.73,121.16,109020.0,116.2967,116.5082,116.0468,116.4601,109020.0
2023-12-20 09:30:00,121.21,121.24,120.02,120.47,27774.0,116.5082,116.537,115.3644,115.7969,27774.0
2023-12-20 10:00:00,120.64,121.76,120.64,121.44,20260.0,115.9603,117.0369,115.9603,116.7293,20260.0
2023-12-20 10:30:00,121.69,122.09,121.46,121.88,24991.0,116.9696,117.3541,116.7485,117.1522,24991.0
2023-12-20 11:00:00,121.9,122.23,121.59,122.08,17170.0,117.1714,117.4886,116.8735,117.3445,17170.0
2023-12-20 11:30:00,122.12,122.21,121.61,122.17,14941.0,117.3829,117.4694,116.8927,117.431,14941.0
2023-12-20 12:00:00,122.25,122.65,122.08,122.64,21042.0,117.5079,117.8923,117.3445,117.8827,21042.0
2023-12-20 12:30:00,122.64,122.95,122.5,122.83,31713.0,117.8827,118.1807,117.7482,118.0654,31713.0
2023-12-20 13:00:00,122.74,122.81,122.12,122.12,11430.0,117.9789,118.0461,117.3829,117.3829,11430.0
2023-12-20 13:30:00,122.21,122.42,122.15,122.25,12098.0,117.4694,117.6713,117.4117,117.5079,12098.0
2023-12-20 14:00:00,122.18,122.42,121.93,122.09,13059.0,117.4406,117.6713,117.2003,117.3541,13059.0
2023-12-20 14:30:00,122.05,122.15,120.65,120.94,18094.0,117.3156,117.4117,115.9699,116.2487,18094.0
2023-12-20 15:00:00,120.78,121.18,120.29,120.29,25589.0,116.0949,116.4794,115.6239,115.6239,25589.0
2023-12-20 15:30:00,120.38,120.73,119.98,120.12,84531.0,115.7104,116.0468,115.3259,115.4605,84531.0
2023-12-21 09:30:00,121.15,121.72,120.75,121.49,21435.0,116.4505,116.9984,116.0661,116.7773,21435.0
2023-12-21 10:00:00,121.3,121.31,120.6,120.62,9523.0,116.5947,116.6043,115.9219,115.9411,9523.0
2023-12-21 10:30:00,120.52,121.13,120.52,120.95,6995.0,115.845,116.4313,115.845,116.2583,6995.0
2023-12-21 11:00:00,120.96,121.26,120.8,121.19,6200.0,116.2679,116.5563,116.1141,116.489,6200.0
2023-12-21 11:30:00,121.25,121.25,120.91,120.93,16536.0,116.5467,116.5467,116.2198,116.2391,16536.0
2023-12-21 12:00:00,120.91,121.0,120.44,120.44,6972.0,116.2198,116.3064,115.7681,115.7681,6972.0
2023-12-21 12:30:00,120.49,120.91,120.42,120.78,5405.0,115.8161,116.2198,115.7489,116.0949,5405.0
2023-12-21 13:00:00,120.82,120.86,120.43,120.64,3374.0,116.1333,116.1718,115.7585,115.9603,3374.0
2023-12-21 13:30:00,120.72,121.17,120.58,121.17,7738.0,116.0372,116.4698,115.9026,116.4698,7738.0
2023-12-21 14:00:00,121.1,121.31,120.99,121.29,8085.0,116.4025,116.6043,116.2967,116.5851,8085.0
2023-12-21 14:30:00,121.27,121.38,120.94,121.2,8286.0,116.5659,116.6716,116.2487,116.4986,8286.0
2023-12-21 15:00:00,121.18,121.65,121.05,121.62,8845.0,116.4794,116.9311,116.3544,116.9023,8845.0
2023-12-21 15:30:00,121.65,122.15,121.45,122.06,48769.0,116.9311,117.4117,116.7389,117.3252,48769.0
2023-12-22 09:30:00,121.98,123.42,121.98,122.8,23273.0,117.2483,118.6325,117.2483,118.0365,23273.0
2023-12-22 10:00:00,122.85,122.97,122.37,122.65,9728.0,118.0846,118.1999,117.6232,117.8923,9728.0
2023-12-22 10:30:00,122.7,122.85,122.28,122.47,7889.0,117.9404,118.0846,117.5367,117.7193,7889.0
2023-12-22 11:00:00,122.2,122.32,121.99,122.26,9158.0,117.4598,117.5751,117.258,117.5175,9158.0
2023-12-22 11:30:00,122.33,122.43,121.98,122.1,13956.0,117.5848,117.6809,117.2483,117.3637,13956.0
2023-12-22 12:00:00,122.16,122.33,121.82,122.33,7020.0,117.4214,117.5848,117.0945,117.5848,7020.0
2023-12-22 12:30:00,122.26,122.33,122.13,122.33,4149.0,117.5175,117.5848,117.3925,117.5848,4149.0
2023-12-22 13:00:00,122.36,122.78,122.36,122.76,8474.0,117.6136,118.0173,117.6136,117.9981,8474.0
2023-12-22 13:30:00,122.77,123.15,122.77,123.1,31780.0,118.0077,118.373,118.0077,118.3249,31780.0
2023-12-22 14:00:00,123.09,123.09,122.25,122.25,23089.0,118.3153,118.3153,117.5079,117.5079,23089.0
2023-12-22 14:30:00,122.2,122.93,122.19,122.89,7872.0,117.4598,118.1615,117.4502,118.123,7872.0
2023-12-22 15:00:00,122.95,122.95,122.34,122.46,13324.0,118.1807,118.1807,117.5944,117.7097,13324.0
2023-12-22 15:30:00,122.42,122.43,121.89,122.26,57536.0,117.6713,117.6809,117.1618,117.5175,57536.0
2023-12-26 09:30:00,122.35,122.94,122.25,122.44,8776.0,117.604,118.1711,117.5079,117.6905,8776.0
2023-12-26 10:00:00,122.42,122.71,122.36,122.37,6664.0,117.6713,117.95,117.6136,117.6232,6664.0
2023-12-26 10:30:00,122.39,122.64,122.38,122.57,8799.0,117.6424,117.8827,117.6328,117.8155,8799.0
2023-12-26 11:00:00,122.54,122.82,122.54,122.68,5256.0,117.7866,118.0558,117.7866,117.9212,5256.0
2023-12-26 11:30:00,122.71,122.91,122.61,122.91,8758.0,117.95,118.1423,117.8539,118.1423,8758.0
2023-12-26 12:00:00,122.9,123.11,122.81,123.04,5610.0,118.1327,118.3345,118.0461,118.2672,5610.0
2023-12-26 12:30:00,123.05,123.07,122.74,122.77,4510.0,118.2768,118.2961,117.9789,118.0077,4510.0
2023-12-26 13:00:00,122.77,122.9,122.71,122.83,5942.0,118.0077,118.1327,117.95,118.0654,5942.0
2023-12-26 13:30:00,122.83,122.85,122.71,122.8,12289.0,118.0654,118.0846,117.95,118.0365,12289.0
2023-12-26 14:00:00,122.77,122.94,122.76,122.85,7873.0,118.0077,118.1711,117.9981,118.0846,7873.0
2023-12-26 14:30:00,122.86,123.1,122.85,122.87,16684.0,118.0942,118.3249,118.0846,118.1038,16684.0
2023-12-26 15:00:00,122.84,123.21,122.82,122.99,12066.0,118.075,118.4306,118.0558,118.2192,12066.0
2023-12-26 15:30:00,122.99,123.01,122.51,122.56,38585.0,118.2192,118.2384,117.7578,117.8058,38585.0
2023-12-27 09:30:00,122.31,122.69,122.06,122.36,9290.0,117.5655,117.9308,117.3252,117.6136,9290.0
2023-12-27 10:00:00,122.73,122.95,122.34,122.47,6825.0,117.9692,118.1807,117.5944,117.7193,6825.0
2023-12-27 10:30:00,122.45,122.52,121.77,121.8,6316.0,117.7001,117.7674,117.0465,117.0753,6316.0
2023-12-27 11:00:00,121.84,122.45,121.76,122.24,10114.0,117.1138,117.7001,117.0369,117.4983,10114.0
2023-12-27 11:30:00,122.25,122.5,122.25,122.42,5998.0,117.5079,117.7482,117.5079,117.6713,5998.0
2023-12-27 12:00:00,122.43,122.55,122.31,122.31,4347.0,117.6809,117.7962,117.5655,117.5655,4347.0
2023-12-27 12:30:00,122.34,122.5,122.31,122.33,12739.0,117.5944,117.7482,117.5655,117.5848,12739.0
2023-12-27 13:00:00,122.35,122.95,122.34,122.51,14172.0,117.604,118.1807,117.5944,117.7578,14172.0
2023-12-27 13:30:00,122.59,122.67,122.36,122.44,10258.0,117.8347,117.9116,117.6136,117.6905,10258.0
2023-12-27 14:00:00,122.36,122.44,122.08,122.3,16176.0,117.6136,117.6905,117.3445,117.5559,16176.0
2023-12-27 14:30:00,122.27,122.33,122.11,122.24,7652.0,117.5271,117.5848,117.3733,117.4983,7652.0
2023-12-27 15:00:00,122.28,122.51,122.23,122.41,6966.0,117.5367,117.7578,117.4886,117.6617,6966.0
2023-12-27 15:30:00,122.36,122.61,122.08,122.31,29007.0,117.6136,117.8539,117.3445,117.5655,29007.0
2023-12-28 09:30:00,122.3,122.55,121.85,122.36,9049.0,117.5559,117.7962,117.1234,117.6136,9049.0
2023-12-28 10:00:00,122.28,122.68,122.28,122.52,8017.0,117.5367,117.9212,117.5367,117.7674,8017.0
2023-12-28 10:30:00,122.4,122.42,121.65,121.66,9346.0,117.652,117.6713,116.9311,116.9408,9346.0
2023-12-28 11:00:00,121.69,121.85,121.68,121.84,6781.0,116.9696,117.1234,116.96,117.1138,6781.0
2023-12-28 11:30:00,121.82,122.19,121.81,122.05,9160.0,117.0945,117.4502,117.0849,117.3156,9160.0
2023-12-28 12:00:00,122.05,122.34,122.0,122.04,7574.0,117.3156,117.5944,117.2676,117.306,7574.0
2023-12-28 12:30:00,122.03,122.16,121.98,122.04,9397.0,117.2964,117.4214,117.2483,117.306,9397.0
2023-12-28 13:00:00,122.04,122.04,121.63,121.7,8615.0,117.306,117.306,116.9119,116.9792,8615.0
2023-12-28 13:30:00,121.72,121.98,121.71,121.79,8650.0,116.9984,117.2483,116.9888,117.0657,8650.0
2023-12-28 14:00:00,121.8,122.09,121.79,122.09,8652.0,117.0753,117.3541,117.0657,117.3541,8652.0
2023-12-28 14:30:00,122.1,122.18,122.04,122.07,10431.0,117.3637,117.4406,117.306,117.3348,10431.0
2023-12-28 15:00:00,122.09,122.28,122.03,122.23,14410.0,117.3541,117.5367,117.2964,117.4886,14410.0
2023-12-28 15:30:00,122.19,122.38,121.99,122.05,35406.0,117.4502,117.6328,117.258,117.3156,35406.0
2023-12-29 09:30:00,122.04,122.55,121.76,122.02,11582.0,117.306,117.7962,117.0369,117.2868,11582.0
2023-12-29 10:00:00,122.05,122.1,121.3,121.36,10165.0,117.3156,117.3637,116.5947,116.6524,10165.0
2023-12-29 10:30:00,121.29,121.34,121.11,121.25,10865.0,116.5851,116.6332,116.4121,116.5467,10865.0
2023-12-29 11:00:00,121.22,121.48,121.22,121.29,6081.0,116.5178,116.7677,116.5178,116.5851,6081.0
2023-12-29 11:30:00,121.25,121.41,121.0,121.11,6350.0,116.5467,116.7004,116.3064,116.4121,6350.0
2023-12-29 12:00:00,121.23,121.31,121.04,121.2,7258.0,116.5274,116.6043,116.3448,116.4986,7258.0
2023-12-29 12:30:00,121.15,121.44,121.13,121.39,7437.0,116.4505,116.7293,116.4313,116.6812,7437.0
2023-12-29 13:00:00,121.29,121.38,121.14,121.22,4434.0,116.5851,116.6716,116.4409,116.5178,4434.0
2023-12-29 13:30:00,121.22,121.52,121.12,121.52,9548.0,116.5178,116.8062,116.4217,116.8062,9548.0
2023-12-29 14:00:00,121.52,121.63,121.34,121.4,7782.0,116.8062,116.9119,116.6332,116.6908,7782.0
2023-12-29 14:30:00,121.37,121.62,121.34,121.62,9278.0,116.662,116.9023,116.6332,116.9023,9278.0
2023-12-29 15:00:00,121.52,121.91,121.48,121.84,8272.0,116.8062,117.1811,116.7677,117.1138,8272.0
2023-12-29 15:30:00,121.78,121.87,121.26,121.36,34429.0,117.0561,117.1426,116.5563,116.6524,34429.0
2024-01-02 09:30:00,121.13,123.78,120.8,123.6,18280.0,116.4313,118.9785,116.1141,118.8055,18280.0
2024-01-02 10:00:00,123.82,124.04,123.41,123.61,21809.0,119.017,119.2284,118.6229,118.8151,21809.0
2024-01-02 10:30:00,123.57,124.33,123.1,123.56,35523.0,118.7767,119.5072,118.3249,118.767,35523.0
2024-01-02 11:00:00,123.56,123.73,123.06,123.08,12239.0,118.767,118.9305,118.2864,118.3057,12239.0
2024-01-02 11:30:00,123.07,123.57,122.91,123.52,11006.0,118.2961,118.7767,118.1423,118.7286,11006.0
2024-01-02 12:00:00,123.48,123.91,123.4,123.5,11319.0,118.6902,119.1035,118.6133,118.7094,11319.0
2024-01-02 12:30:00,123.5,123.91,123.46,123.87,10764.0,118.7094,119.1035,118.6709,119.065,10764.0
2024-01-02 13:00:00,123.69,123.83,123.57,123.7,7103.0,118.892,119.0266,118.7767,118.9016,7103.0
2024-01-02 13:30:00,123.66,123.89,123.46,123.59,14484.0,118.8632,119.0842,118.6709,118.7959,14484.0
2024-01-02 14:00:00,123.59,123.79,123.43,123.5,20950.0,118.7959,118.9881,118.6421,118.7094,20950.0
2024-01-02 14:30:00,123.49,123.58,123.0,123.0,18886.0,118.6998,118.7863,118.2288,118.2288,18886.0
2024-01-02 15:00:00,122.88,122.98,121.86,121.87,35997.0,118.1134,118.2095,117.133,117.1426,35997.0
2024-01-02 15:30:00,121.89,122.25,121.67,122.11,73136.0,117.1618,117.5079,116.9504,117.3733,73136.0
2024-01-03 09:30:00,120.42,120.8,119.6,119.6,21902.0,115.7489,116.1141,114.9607,114.9607,21902.0
2024-01-03 10:00:00,119.52,120.29,119.52,120.01,18264.0,114.8838,115.6239,114.8838,115.3548,18264.0
2024-01-03 10:30:00,119.87,120.0,118.91,119.66,353365.0,115.2202,115.3451,114.2974,115.0183,353365.0
2024-01-03 11:00:00,119.66,120.7,119.58,120.7,18506.0,115.0183,116.018,114.9414,116.018,18506.0
2024-01-03 11:30:00,120.72,120.84,120.21,120.49,10204.0,116.0372,116.1526,115.547,115.8161,10204.0
2024-01-03 12:00:00,120.45,120.45,120.08,120.3,17848.0,115.7777,115.7777,115.422,115.6335,17848.0
2024-01-03 12:30:00,120.26,120.37,120.16,120.35,6658.0,115.5951,115.7008,115.4989,115.6816,6658.0
2024-01-03 13:00:00,120.5,120.67,120.44,120.59,5755.0,115.8257,115.9892,115.7681,115.9123,5755.0
2024-01-03 13:30:00,120.57,120.61,119.98,120.08,8027.0,115.893,115.9315,115.3259,115.422,8027.0
2024-01-03 14:00:00,120.02,120.41,119.74,120.38,18214.0,115.3644,115.7392,115.0952,115.7104,18214.0
2024-01-03 14:30:00,120.41,120.48,119.96,120.01,12212.0,115.7392,115.8065,115.3067,115.3548,12212.0
2024-01-03 15:00:00,120.0,120.0,119.37,119.49,39740.0,115.3451,115.3451,114.7396,114.8549,39740.0
2024-01-03 15:30:00,119.49,119.76,119.11,119.39,117213.0,114.8549,115.1145,114.4897,114.7588,117213.0
2024-01-04 09:30:00,119.56,119.87,118.81,119.84,18706.0,114.9222,115.2202,114.2013,115.1913,18706.0
2024-01-04 10:00:00,119.77,120.51,119.77,120.03,14733.0,115.1241,115.8354,115.1241,115.374,14733.0
2024-01-04 10:30:00,120.04,120.15,119.42,119.61,14516.0,115.3836,115.4893,114.7876,114.9703,14516.0
2024-01-04 11:00:00,119.55,119.91,119.29,119.86,12995.0,114.9126,115.2586,114.6627,115.2106,12995.0
2024-01-04 11:30:00,119.82,119.84,119.36,119.5,14864.0,115.1721,115.1913,114.73,114.8645,14864.0
2024-01-04 12:00:00,119.49,119.86,119.37,119.75,19985.0,114.8549,115.2106,114.7396,115.1048,19985.0
2024-01-04 12:30:00,119.75,119.87,119.45,119.77,20552.0,115.1048,115.2202,114.8165,115.1241,20552.0
2024-01-04 13:00:00,119.71,119.87,119.62,119.62,9594.0,115.0664,115.2202,114.9799,114.9799,9594.0
2024-01-04 13:30:00,119.64,119.93,119.58,119.75,16974.0,114.9991,115.2779,114.9414,115.1048,16974.0
2024-01-04 14:00:00,119.8,120.01,119.79,119.89,13526.0,115.1529,115.3548,115.1433,115.2394,13526.0
2024-01-04 14:30:00,119.84,120.07,119.63,119.99,14552.0,115.1913,115.4124,114.9895,115.3355,14552.0
2024-01-04 15:00:00,119.99,120.31,119.88,120.0,17838.0,115.3355,115.6431,115.2298,115.3451,17838.0
2024-01-04 15:30:00,120.03,120.13,119.67,119.75,90473.0,115.374,115.4701,115.0279,115.1048,90473.0
2024-01-05 09:30:00,119.09,120.55,119.09,120.55,14204.0,114.4704,115.8738,114.4704,115.8738,14204.0
2024-01-05 10:00:00,120.69,121.59,120.69,121.21,11508.0,116.0084,116.8735,116.0084,116.5082,11508.0
2024-01-05 10:30:00,121.31,121.64,121.08,121.44,6754.0,116.6043,116.9215,116.3832,116.7293,6754.0
2024-01-05 11:00:00,121.38,121.94,121.25,121.48,16554.0,116.6716,117.2099,116.5467,116.7677,16554.0
2024-01-05 11:30:00,121.59,121.9,121.54,121.63,14306.0,116.8735,117.1714,116.8254,116.9119,14306.0
2024-01-05 12:00:00,121.61,121.76,121.26,121.5,39110.0,116.8927,117.0369,116.5563,116.787,39110.0
2024-01-05 12:30:00,121.52,121.91,121.45,121.8,28126.0,116.8062,117.1811,116.7389,117.0753,28126.0
2024-01-05 13:00:00,121.73,122.01,121.39,122.01,16827.0,117.008,117.2772,116.6812,117.2772,16827.0
2024-01-05 13:30:00,122.06,122.33,121.97,122.21,23305.0,117.3252,117.5848,117.2387,117.4694,23305.0
2024-01-05 14:00:00,122.19,122.72,122.19,122.24,10936.0,117.4502,117.9596,117.4502,117.4983,10936.0
2024-01-05 14:30:00,122.24,122.37,121.41,121.53,18648.0,117.4983,117.6232,116.7004,116.8158,18648.0
2024-01-05 15:00:00,121.49,121.97,121.45,121.68,22243.0,116.7773,117.2387,116.7389,116.96,22243.0
2024-01-05 15:30:00,121.67,122.01,121.1,122.01,146911.0,116.9504,117.2772,116.4025,117.2772,146911.0
2024-01-08 09:30:00,121.3,121.5,120.54,120.92,12884.0,116.5947,116.787,115.8642,116.2295,12884.0
2024-01-08 10:00:00,121.05,121.68,120.69,121.58,16569.0,116.3544,116.96,116.0084,116.8639,16569.0
2024-01-08 10:30:00,121.68,121.98,121.68,121.93,17392.0,116.96,117.2483,116.96,117.2003,17392.0
2024-01-08 11:00:00,121.94,122.18,121.89,122.1,8441.0,117.2099,117.4406,117.1618,117.3637,8441.0
2024-01-08 11:30:00,122.14,122.16,121.82,122.07,8640.0,117.4021,117.4214,117.0945,117.3348,8640.0
2024-01-08 12:00:00,122.19,122.24,121.69,121.79,7552.0,117.4502,117.4983,116.9696,117.0657,7552.0
2024-01-08 12:30:00,121.84,122.1,121.83,122.08,7866.0,117.1138,117.3637,117.1042,117.3445,7866.0
2024-01-08 13:00:00,122.19,122.31,122.13,122.25,4138.0,117.4502,117.5655,117.3925,117.5079,4138.0
2024-01-08 13:30:00,122.24,122.45,122.24,122.41,4243.0,117.4983,117.7001,117.4983,117.6617,4243.0
2024-01-08 14:00:00,122.42,122.78,122.22,122.78,6684.0,117.6713,118.0173,117.479,118.0173,6684.0
2024-01-08 14:30:00,122.84,123.04,122.69,122.93,15118.0,118.075,118.2672,117.9308,118.1615,15118.0
2024-01-08 15:00:00,122.84,123.05,122.73,123.05,17498.0,118.075,118.2768,117.9692,118.2768,17498.0
2024-01-08 15:30:00,123.02,123.31,122.98,123.13,48699.0,118.248,118.5267,118.2095,118.3537,48699.0
2024-01-09 09:30:00,122.01,122.01,120.66,120.81,11033.0,117.2772,117.2772,115.9795,116.1237,11033.0
2024-01-09 10:00:00,120.68,120.89,120.34,120.39,9945.0,115.9988,116.2006,115.672,115.72,9945.0
2024-01-09 10:30:00,120.54,120.95,120.4,120.87,22490.0,115.8642,116.2583,115.7296,116.1814,22490.0
2024-01-09 11:00:00,120.86,121.24,120.75,121.03,17057.0,116.1718,116.537,116.0661,116.3352,17057.0
2024-01-09 11:30:00,121.02,121.06,120.57,121.06,31427.0,116.3256,116.364,115.893,116.364,31427.0
2024-01-09 12:00:00,121.13,121.13,120.85,121.06,17944.0,116.4313,116.4313,116.1622,116.364,17944.0
2024-01-09 12:30:00,121.11,121.31,121.1,121.1,13704.0,116.4121,116.6043,116.4025,116.4025,13704.0
2024-01-09 13:00:00,121.0,121.49,120.88,120.93,10089.0,116.3064,116.7773,116.191,116.2391,10089.0
2024-01-09 13:30:00,120.92,121.61,120.73,121.46,16852.0,116.2295,116.8927,116.0468,116.7485,16852.0
2024-01-09 14:00:00,121.46,121.59,121.1,121.2,14594.0,116.7485,116.8735,116.4025,116.4986,14594.0
2024-01-09 14:30:00,121.24,121.44,121.16,121.42,18060.0,116.537,116.7293,116.4601,116.7101,18060.0
2024-01-09 15:00:00,121.47,121.76,121.2,121.25,20997.0,116.7581,117.0369,116.4986,116.5467,20997.0
2024-01-09 15:30:00,121.24,121.34,121.02,121.19,95435.0,116.537,116.6332,116.3256,116.489,95435.0
2024-01-10 09:30:00,120.91,121.13,120.22,120.44,12143.0,116.2198,116.4313,115.5566,115.7681,12143.0
2024-01-10 10:00:00,120.42,120.45,119.46,119.88,20488.0,115.7489,115.7777,114.8261,115.2298,20488.0
2024-01-10 10:30:00,119.89,120.09,119.39,119.65,12627.0,115.2394,115.4317,114.7588,115.0087,12627.0
2024-01-10 11:00:00,119.66,120.22,119.66,120.11,11087.0,115.0183,115.5566,115.0183,115.4509,11087.0
2024-01-10 11:30:00,120.11,120.38,119.96,120.21,13015.0,115.4509,115.7104,115.3067,115.547,13015.0
2024-01-10 12:00:00,120.0,120.07,119.71,119.9,17799.0,115.3451,115.4124,115.0664,115.249,17799.0
2024-01-10 12:30:00,119.84,120.12,119.7,120.03,7227.0,115.1913,115.4605,115.0568,115.374,7227.0
2024-01-10 13:00:00,119.97,120.27,119.92,120.01,5600.0,115.3163,115.6047,115.2682,115.3548,5600.0
2024-01-10 13:30:00,120.0,120.18,119.9,120.14,5143.0,115.3451,115.5182,115.249,115.4797,5143.0
2024-01-10 14:00:00,120.02,120.2,119.83,120.16,9375.0,115.3644,115.5374,115.1817,115.4989,9375.0
2024-01-10 14:30:00,120.11,120.28,120.04,120.23,9501.0,115.4509,115.6143,115.3836,115.5662,9501.0
2024-01-10 15:00:00,120.24,120.44,119.96,120.08,21220.0,115.5758,115.7681,115.3067,115.422,21220.0
2024-01-10 15:30:00,120.08,120.39,120.07,120.3,50266.0,115.422,115.72,115.4124,115.6335,50266.0
2024-01-11 09:30:00,120.3,121.11,119.83,121.09,18753.0,115.6335,116.4121,115.1817,116.3929,18753.0
2024-01-11 10:00:00,120.92,120.96,119.97,120.53,38477.0,116.2295,116.2679,115.3163,115.8546,38477.0
2024-01-11 10:30:00,120.58,120.73,119.52,119.58,21440.0,115.9026,116.0468,114.8838,114.9414,21440.0
2024-01-11 11:00:00,119.52,119.75,119.02,119.07,18606.0,114.8838,115.1048,114.4032,114.4512,18606.0
2024-01-11 11:30:00,119.14,119.67,118.99,119.27,17801.0,114.5185,115.0279,114.3743,114.6435,17801.0
2024-01-11 12:00:00,119.34,119.66,119.29,119.42,10828.0,114.7107,115.0183,114.6627,114.7876,10828.0
2024-01-11 12:30:00,119.37,119.68,119.28,119.61,17169.0,114.7396,115.0376,114.6531,114.9703,17169.0
2024-01-11 13:00:00,119.62,120.0,119.61,119.67,9285.0,114.9799,115.3451,114.9703,115.0279,9285.0
2024-01-11 13:30:00,119.7,119.9,119.49,119.89,10684.0,115.0568,115.249,114.8549,115.2394,10684.0
2024-01-11 14:00:00,119.93,119.93,119.58,119.81,15164.0,115.2779,115.2779,114.9414,115.1625,15164.0
2024-01-11 14:30:00,119.81,120.09,119.72,120.03,9881.0,115.1625,115.4317,115.076,115.374,9881.0
2024-01-11 15:00:00,120.01,120.01,119.41,119.46,21689.0,115.3548,115.3548,114.778,114.8261,21689.0
2024-01-11 15:30:00,119.42,119.53,119.17,119.38,89028.0,114.7876,114.8934,114.5473,114.7492,89028.0
2024-01-12 09:30:00,120.2,121.0,120.16,120.61,22204.0,115.5374,116.3064,115.4989,115.9315,22204.0
2024-01-12 10:00:00,120.62,120.62,119.8,119.95,9493.0,115.9411,115.9411,115.1529,115.2971,9493.0
2024-01-12 10:30:00,119.96,120.02,119.5,119.58,8043.0,115.3067,115.3644,114.8645,114.9414,8043.0
2024-01-12 11:00:00,119.68,120.05,119.54,120.05,6344.0,115.0376,115.3932,114.903,115.3932,6344.0
2024-01-12 11:30:00,120.06,120.1,119.52,119.68,5269.0,115.4028,115.4413,114.8838,115.0376,5269.0
2024-01-12 12:00:00,119.62,119.67,118.97,119.18,14126.0,114.9799,115.0279,114.3551,114.557,14126.0
2024-01-12 12:30:00,119.21,119.25,118.4,118.48,15823.0,114.5858,114.6242,113.8072,113.8841,15823.0
2024-01-12 13:00:00,118.56,118.64,118.08,118.17,14502.0,113.961,114.0379,113.4996,113.5861,14502.0
2024-01-12 13:30:00,118.17,118.45,118.16,118.45,6975.0,113.5861,113.8553,113.5765,113.8553,6975.0
2024-01-12 14:00:00,118.47,118.62,118.39,118.51,4248.0,113.8745,114.0187,113.7976,113.9129,4248.0
2024-01-12 14:30:00,118.47,118.47,118.13,118.24,6671.0,113.8745,113.8745,113.5477,113.6534,6671.0
2024-01-12 15:00:00,118.21,118.21,117.86,117.94,11621.0,113.6246,113.6246,113.2882,113.3651,11621.0
2024-01-12 15:30:00,117.99,118.0,117.57,117.58,61226.0,113.4131,113.4227,113.0094,113.019,61226.0
2024-01-16 09:30:00,116.67,116.99,115.04,115.58,34253.0,112.1443,112.4519,110.5775,111.0966,34253.0
2024-01-16 10:00:00,115.59,117.03,115.58,116.9,16764.0,111.1062,112.4904,111.0966,112.3654,16764.0
2024-01-16 10:30:00,116.9,117.66,116.69,117.51,45476.0,112.3654,113.0959,112.1635,112.9517,45476.0
2024-01-16 11:00:00,117.51,118.19,117.26,118.03,40941.0,112.9517,113.6054,112.7114,113.4516,40941.0
2024-01-16 11:30:00,118.03,118.11,117.29,117.47,7875.0,113.4516,113.5285,112.7403,112.9133,7875.0
2024-01-16 12:00:00,117.47,117.65,117.31,117.52,14985.0,112.9133,113.0863,112.7595,112.9613,14985.0
2024-01-16 12:30:00,117.5,117.78,117.4,117.77,14178.0,112.9421,113.2113,112.846,113.2016,14178.0
2024-01-16 13:00:00,117.74,118.25,117.72,118.05,29928.0,113.1728,113.663,113.1536,113.4708,29928.0
2024-01-16 13:30:00,118.09,118.2,117.7,117.75,10803.0,113.5092,113.615,113.1344,113.1824,10803.0
2024-01-16 14:00:00,117.84,117.9,117.44,117.83,8434.0,113.2689,113.3266,112.8844,113.2593,8434.0
2024-01-16 14:30:00,117.73,118.03,117.71,117.96,6905.0,113.1632,113.4516,113.144,113.3843,6905.0
2024-01-16 15:00:00,117.98,118.08,117.84,118.0,14394.0,113.4035,113.4996,113.2689,113.4227,14394.0
2024-01-16 15:30:00,118.07,118.39,117.92,118.29,90097.0,113.49,113.7976,113.3458,113.7015,90097.0
2024-01-17 09:30:00,116.88,117.17,115.25,115.56,56920.0,112.3462,112.6249,110.7794,111.0774,56920.0
2024-01-17 10:00:00,115.66,116.31,115.65,115.71,94912.0,111.1735,111.7983,111.1639,111.2216,94912.0
2024-01-17 10:30:00,115.67,115.67,115.16,115.47,29646.0,111.1831,111.1831,110.6929,110.9909,29646.0
2024-01-17 11:00:00,115.56,115.92,115.53,115.72,25093.0,111.0774,111.4234,111.0485,111.2312,25093.0
2024-01-17 11:30:00,115.73,116.04,115.53,115.59,23526.0,111.2408,111.5388,111.0485,111.1062,23526.0
2024-01-17 12:00:00,115.59,115.59,115.15,115.22,21166.0,111.1062,111.1062,110.6833,110.7506,21166.0
2024-01-17 12:30:00,115.22,115.43,115.03,115.24,32524.0,110.7506,110.9524,110.5679,110.7698,32524.0
2024-01-17 13:00:00,115.22,115.4,114.96,114.98,14165.0,110.7506,110.9236,110.5006,110.5199,14165.0
2024-01-17 13:30:00,114.97,114.97,114.69,114.82,17606.0,110.5103,110.5103,110.2411,110.3661,17606.0
2024-01-17 14:00:00,114.82,115.16,114.7,115.05,24563.0,110.3661,110.6929,110.2507,110.5872,24563.0
2024-01-17 14:30:00,115.05,115.17,114.57,114.68,23176.0,110.5872,110.7025,110.1258,110.2315,23176.0
2024-01-17 15:00:00,114.65,114.72,114.19,114.24,60201.0,110.2027,110.27,109.7605,109.8086,60201.0
2024-01-17 15:30:00,114.21,115.25,114.21,115.09,71335.0,109.7797,110.7794,109.7797,110.6256,71335.0
2024-01-18 09:30:00,115.67,116.22,114.16,114.84,17970.0,111.1831,111.7118,109.7317,110.3853,17970.0
2024-01-18 10:00:00,114.79,115.48,114.74,115.3,23506.0,110.3372,111.0005,110.2892,110.8275,23506.0
2024-01-18 10:30:00,115.36,115.46,114.72,114.91,17691.0,110.8851,110.9813,110.27,110.4526,17691.0
2024-01-18 11:00:00,114.9,115.21,114.71,115.21,14435.0,110.443,110.7409,110.2603,110.7409,14435.0
2024-01-18 11:30:00,115.21,115.46,114.96,115.15,10540.0,110.7409,110.9813,110.5006,110.6833,10540.0
2024-01-18 12:00:00,115.15,115.6,114.95,115.4,27183.0,110.6833,111.1158,110.491,110.9236,27183.0
2024-01-18 12:30:00,115.5,115.83,115.41,115.63,11765.0,111.0197,111.3369,110.9332,111.1447,11765.0
2024-01-18 13:00:00,115.57,115.69,115.36,115.37,9675.0,111.087,111.2023,110.8851,110.8947,9675.0
2024-01-18 13:30:00,115.35,115.71,115.35,115.67,5448.0,110.8755,111.2216,110.8755,111.1831,5448.0
2024-01-18 14:00:00,115.64,115.96,115.61,115.95,8437.0,111.1543,111.4619,111.1254,111.4522,8437.0
2024-01-18 14:30:00,116.0,116.11,115.75,115.87,12351.0,111.5003,111.606,111.26,111.3753,12351.0
2024-01-18 15:00:00,115.85,116.05,115.71,116.0,14156.0,111.3561,111.5484,111.2216,111.5003,14156.0
2024-01-18 15:30:00,116.02,116.02,115.69,115.85,56950.0,111.5195,111.5195,111.2023,111.3561,56950.0
2024-01-19 09:30:00,115.84,116.02,114.81,115.79,14823.0,111.3465,111.5195,110.3565,111.2985,14823.0
2024-01-19 10:00:00,115.85,115.91,115.13,115.48,10076.0,111.3561,111.4138,110.6641,111.0005,10076.0
2024-01-19 10:30:00,115.36,115.79,115.28,115.51,7882.0,110.8851,111.2985,110.8082,111.0293,7882.0
2024-01-19 11:00:00,115.68,116.01,115.64,115.79,7682.0,111.1927,111.5099,111.1543,111.2985,7682.0
2024-01-19 11:30:00,115.77,115.77,115.44,115.58,5309.0,111.2792,111.2792,110.962,111.0966,5309.0
2024-01-19 12:00:00,115.54,115.72,115.4,115.71,4206.0,111.0581,111.2312,110.9236,111.2216,4206.0
2024-01-19 12:30:00,115.88,115.98,115.69,115.97,8584.0,111.385,111.4811,111.2023,111.4715,8584.0
2024-01-19 13:00:00,115.97,116.67,115.91,116.66,8373.0,111.4715,112.1443,111.4138,112.1347,8373.0
2024-01-19 13:30:00,116.7,117.14,116.69,117.08,29835.0,112.1732,112.5961,112.1635,112.5384,29835.0
2024-01-19 14:00:00,117.01,117.56,116.97,117.56,11521.0,112.4711,112.9998,112.4327,112.9998,11521.0
2024-01-19 14:30:00,117.58,117.61,117.07,117.12,10898.0,113.019,113.0479,112.5288,112.5769,10898.0
2024-01-19 15:00:00,117.13,117.36,117.08,117.32,12868.0,112.5865,112.8076,112.5384,112.7691,12868.0
2024-01-19 15:30:00,117.3,117.68,117.2,117.66,61044.0,112.7499,113.1151,112.6538,113.0959,61044.0
2024-01-22 09:30:00,117.49,119.24,117.13,119.18,22149.0,112.9325,114.6146,112.5865,114.557,22149.0
2024-01-22 10:00:00,119.18,119.8,119.18,119.77,24254.0,114.557,115.1529,114.557,115.1241,24254.0
2024-01-22 10:30:00,119.76,119.76,118.75,118.92,22574.0,115.1145,115.1145,114.1436,114.307,22574.0
2024-01-22 11:00:00,118.86,119.08,118.65,119.05,13900.0,114.2494,114.4608,114.0475,114.432,13900.0
2024-01-22 11:30:00,119.09,119.26,119.0,119.13,15487.0,114.4704,114.6338,114.3839,114.5089,15487.0
2024-01-22 12:00:00,119.14,119.45,118.95,119.36,23039.0,114.5185,114.8165,114.3359,114.73,23039.0
2024-01-22 12:30:00,119.32,119.43,119.22,119.3,22103.0,114.6915,114.7973,114.5954,114.6723,22103.0
2024-01-22 13:00:00,119.3,119.58,118.64,118.64,13875.0,114.6723,114.9414,114.0379,114.0379,13875.0
2024-01-22 13:30:00,118.65,118.94,118.62,118.8,11333.0,114.0475,114.3263,114.0187,114.1917,11333.0
2024-01-22 14:00:00,118.86,119.0,117.88,118.19,29953.0,114.2494,114.3839,113.3074,113.6054,29953.0
2024-01-22 14:30:00,118.23,118.28,117.83,117.86,13938.0,113.6438,113.6919,113.2593,113.2882,13938.0
2024-01-22 15:00:00,117.86,117.99,117.43,117.99,18614.0,113.2882,113.4131,112.8748,113.4131,18614.0
2024-01-22 15:30:00,118.03,118.35,117.68,118.26,99675.0,113.4516,113.7591,113.1151,113.6726,99675.0
2024-01-23 09:30:00,118.83,119.89,118.8,119.3,15768.0,114.2205,115.2394,114.1917,114.6723,15768.0
2024-01-23 10:00:00,119.27,119.34,118.8,118.81,3417.0,114.6435,114.7107,114.1917,114.2013,3417.0
2024-01-23 10:30:00,118.71,118.83,117.96,118.16,8403.0,114.1052,114.2205,113.3843,113.5765,8403.0
2024-01-23 11:00:00,118.16,118.88,118.16,118.8,7887.0,113.5765,114.2686,113.5765,114.1917,7887.0
2024-01-23 11:30:00,118.86,119.09,118.72,118.93,5738.0,114.2494,114.4704,114.1148,114.3166,5738.0
2024-01-23 12:00:00,118.96,119.37,118.96,119.12,16005.0,114.3455,114.7396,114.3455,114.4993,16005.0
2024-01-23 12:30:00,119.22,119.44,119.06,119.44,9734.0,114.5954,114.8069,114.4416,114.8069,9734.0
2024-01-23 13:00:00,119.36,119.38,119.12,119.27,16626.0,114.73,114.7492,114.4993,114.6435,16626.0
2024-01-23 13:30:00,119.31,119.61,119.2,119.48,17597.0,114.6819,114.9703,114.5762,114.8453,17597.0
2024-01-23 14:00:00,119.49,119.64,119.33,119.64,7244.0,114.8549,114.9991,114.7011,114.9991,7244.0
2024-01-23 14:30:00,119.63,119.92,119.63,119.9,14926.0,114.9895,115.2682,114.9895,115.249,14926.0
2024-01-23 15:00:00,119.87,119.98,119.73,119.76,10255.0,115.2202,115.3259,115.0856,115.1145,10255.0
2024-01-23 15:30:00,119.75,119.84,119.45,119.77,51621.0,115.1048,115.1913,114.8165,115.1241,51621.0
2024-01-24 09:30:00,120.68,120.84,119.38,119.38,16648.0,115.9988,116.1526,114.7492,114.7492,16648.0
2024-01-24 10:00:00,119.45,119.71,118.91,119.57,4353.0,114.8165,115.0664,114.2974,114.9318,4353.0
2024-01-24 10:30:00,119.55,120.26,119.35,120.14,11004.0,114.9126,115.5951,114.7204,115.4797,11004.0
2024-01-24 11:00:00,120.3,120.51,120.09,120.34,6101.0,115.6335,115.8354,115.4317,115.672,6101.0
2024-01-24 11:30:00,120.34,120.67,120.2,120.66,9299.0,115.672,115.9892,115.5374,115.9795,9299.0
2024-01-24 12:00:00,120.67,120.79,120.47,120.64,10902.0,115.9892,116.1045,115.7969,115.9603,10902.0
2024-01-24 12:30:00,120.58,120.67,120.46,120.67,4235.0,115.9026,115.9892,115.7873,115.9892,4235.0
2024-01-24 13:00:00,120.61,120.98,120.61,120.9,39621.0,115.9315,116.2871,115.9315,116.2102,39621.0
2024-01-24 13:30:00,120.89,120.91,120.58,120.72,23055.0,116.2006,116.2198,115.9026,116.0372,23055.0
2024-01-24 14:00:00,120.73,120.73,120.03,120.16,20392.0,116.0468,116.0468,115.374,115.4989,20392.0
2024-01-24 14:30:00,120.21,120.89,120.2,120.88,16454.0,115.547,116.2006,115.5374,116.191,16454.0
2024-01-24 15:00:00,120.88,120.99,120.53,120.56,21187.0,116.191,116.2967,115.8546,115.8834,21187.0
2024-01-24 15:30:00,120.59,121.14,120.57,121.03,74249.0,115.9123,116.4409,115.893,116.3352,74249.0
2024-01-25 09:30:00,122.2,123.82,122.2,123.73,20874.0,117.4598,119.017,117.4598,118.9305,20874.0
2024-01-25 10:00:00,123.72,125.01,123.43,124.98,23141.0,118.9208,120.1608,118.6421,120.132,23141.0
2024-01-25 10:30:00,124.95,125.23,123.82,124.11,107288.0,120.1031,120.3723,119.017,119.2957,107288.0
2024-01-25 11:00:00,124.04,126.44,123.51,123.97,45866.0,119.2284,121.5353,118.719,119.1611,45866.0
2024-01-25 11:30:00,123.92,123.92,123.14,123.15,9674.0,119.1131,119.1131,118.3633,118.373,9674.0
2024-01-25 12:00:00,123.08,123.15,122.71,123.01,13423.0,118.3057,118.373,117.95,118.2384,13423.0
2024-01-25 12:30:00,122.86,122.95,122.32,122.5,8269.0,118.0942,118.1807,117.5751,117.7482,8269.0
2024-01-25 13:00:00,122.55,123.02,122.53,122.63,9186.0,117.7962,118.248,117.777,117.8731,9186.0
2024-01-25 13:30:00,122.63,123.26,122.63,122.98,14062.0,117.8731,118.4787,117.8731,118.2095,14062.0
2024-01-25 14:00:00,122.98,123.43,122.77,123.43,9717.0,118.2095,118.6421,118.0077,118.6421,9717.0
2024-01-25 14:30:00,123.48,123.62,123.15,123.36,9129.0,118.6902,118.8247,118.373,118.5748,9129.0
2024-01-25 15:00:00,123.42,123.42,122.96,123.23,17993.0,118.6325,118.6325,118.1903,118.4499,17993.0
2024-01-25 15:30:00,123.26,123.95,123.23,123.87,71221.0,118.4787,119.1419,118.4499,119.065,71221.0
2024-01-26 09:30:00,124.11,124.95,123.73,123.91,15047.0,119.2957,120.1031,118.9305,119.1035,15047.0
2024-01-26 10:00:00,124.01,124.3,123.66,124.3,10708.0,119.1996,119.4783,118.8632,119.4783,10708.0
2024-01-26 10:30:00,124.23,124.54,123.97,124.54,5191.0,119.4111,119.709,119.1611,119.709,5191.0
2024-01-26 11:00:00,124.61,124.65,123.93,124.03,4479.0,119.7763,119.8148,119.1227,119.2188,4479.0
2024-01-26 11:30:00,124.03,124.1,123.76,124.06,8383.0,119.2188,119.2861,118.9593,119.2477,8383.0
2024-01-26 12:00:00,124.03,124.06,123.75,123.91,14143.0,119.2188,119.2477,118.9497,119.1035,14143.0
2024-01-26 12:30:00,123.83,123.83,123.15,123.18,10694.0,119.0266,119.0266,118.373,118.4018,10694.0
2024-01-26 13:00:00,123.2,123.41,123.19,123.36,11535.0,118.421,118.6229,118.4114,118.5748,11535.0
2024-01-26 13:30:00,123.39,123.5,123.14,123.41,15243.0,118.6036,118.7094,118.3633,118.6229,15243.0
2024-01-26 14:00:00,123.46,123.55,123.38,123.44,13221.0,118.6709,118.7574,118.594,118.6517,13221.0
2024-01-26 14:30:00,123.45,123.58,123.38,123.39,15616.0,118.6613,118.7863,118.594,118.6036,15616.0
2024-01-26 15:00:00,123.32,123.32,122.89,122.96,14924.0,118.5364,118.5364,118.123,118.1903,14924.0
2024-01-26 15:30:00,123.01,123.23,122.96,123.17,49291.0,118.2384,118.4499,118.1903,118.3922,49291.0
2024-01-29 09:30:00,123.07,123.15,121.54,121.99,25647.0,118.2961,118.373,116.8254,117.258,25647.0
2024-01-29 10:00:00,122.0,122.43,121.75,122.28,15167.0,117.2676,117.6809,117.0273,117.5367,15167.0
2024-01-29 10:30:00,122.37,122.89,122.0,122.55,13169.0,117.6232,118.123,117.2676,117.7962,13169.0
2024-01-29 11:00:00,122.53,122.76,122.52,122.59,5373.0,117.777,117.9981,117.7674,117.8347,5373.0
2024-01-29 11:30:00,122.64,122.78,122.49,122.69,9224.0,117.8827,118.0173,117.7386,117.9308,9224.0
2024-01-29 12:00:00,122.7,122.7,121.93,122.02,23863.0,117.9404,117.9404,117.2003,117.2868,23863.0
2024-01-29 12:30:00,122.0,122.82,122.0,122.51,17775.0,117.2676,118.0558,117.2676,117.7578,17775.0
2024-01-29 13:00:00,122.38,122.72,122.25,122.7,12644.0,117.6328,117.9596,117.5079,117.9404,12644.0
2024-01-29 13:30:00,122.68,122.68,122.52,122.52,3389.0,117.9212,117.9212,117.7674,117.7674,3389.0
2024-01-29 14:00:00,122.49,123.05,122.49,123.05,16819.0,117.7386,118.2768,117.7386,118.2768,16819.0
2024-01-29 14:30:00,122.98,123.12,122.84,122.93,6765.0,118.2095,118.3441,118.075,118.1615,6765.0
2024-01-29 15:00:00,122.99,124.16,122.99,123.88,15911.0,118.2192,119.3438,118.2192,119.0746,15911.0
2024-01-29 15:30:00,123.88,123.91,123.47,123.6,47204.0,119.0746,119.1035,118.6805,118.8055,47204.0
2024-01-30 09:30:00,122.61,124.28,122.41,124.18,18980.0,117.8539,119.4591,117.6617,119.363,18980.0
2024-01-30 10:00:00,123.96,123.96,122.94,123.1,11370.0,119.1515,119.1515,118.1711,118.3249,11370.0
2024-01-30 10:30:00,123.08,123.88,123.08,123.54,14214.0,118.3057,119.0746,118.3057,118.7478,14214.0
2024-01-30 11:00:00,123.63,123.96,123.38,123.96,8702.0,118.8343,119.1515,118.594,119.1515,8702.0
2024-01-30 11:30:00,123.9,124.52,123.9,124.52,2499.0,119.0939,119.6898,119.0939,119.6898,2499.0
2024-01-30 12:00:00,124.56,124.82,124.38,124.5,26144.0,119.7283,119.9782,119.5552,119.6706,26144.0
2024-01-30 12:30:00,124.5,124.53,123.77,123.81,34497.0,119.6706,119.6994,118.9689,119.0074,34497.0
2024-01-30 13:00:00,123.81,124.14,123.76,124.13,26360.0,119.0074,119.3246,118.9593,119.3149,26360.0
2024-01-30 13:30:00,124.14,124.52,124.12,124.35,7166.0,119.3246,119.6898,119.3053,119.5264,7166.0
2024-01-30 14:00:00,124.4,124.68,124.39,124.6,15151.0,119.5745,119.8436,119.5649,119.7667,15151.0
2024-01-30 14:30:00,124.68,124.78,124.6,124.76,8925.0,119.8436,119.9397,119.7667,119.9205,8925.0
2024-01-30 15:00:00,124.75,124.76,124.26,124.57,16714.0,119.9109,119.9205,119.4399,119.7379,16714.0
2024-01-30 15:30:00,124.58,124.62,124.25,124.25,57669.0,119.7475,119.7859,119.4303,119.4303,57669.0
2024-01-31 09:30:00,124.01,124.49,123.35,123.77,47125.0,119.1996,119.661,118.5652,118.9689,47125.0
2024-01-31 10:00:00,123.74,123.85,123.39,123.79,11828.0,118.9401,119.0458,118.6036,118.9881,11828.0
2024-01-31 10:30:00,123.8,123.8,123.15,123.52,8502.0,118.9977,118.9977,118.373,118.7286,8502.0
2024-01-31 11:00:00,123.54,123.7,123.12,123.13,6441.0,118.7478,118.9016,118.3441,118.3537,6441.0
2024-01-31 11:30:00,123.13,123.2,122.54,122.91,6350.0,118.3537,118.421,117.7866,118.1423,6350.0
2024-01-31 12:00:00,122.96,123.2,122.66,122.94,30608.0,118.1903,118.421,117.902,118.1711,30608.0
2024-01-31 12:30:00,122.93,123.41,122.81,123.41,10999.0,118.1615,118.6229,118.0461,118.6229,10999.0
2024-01-31 13:00:00,123.34,123.36,122.87,123.02,5909.0,118.5556,118.5748,118.1038,118.248,5909.0
2024-01-31 13:30:00,123.03,123.3,122.89,122.9,22015.0,118.2576,118.5171,118.123,118.1327,22015.0
2024-01-31 14:00:00,123.05,123.06,122.29,122.79,22540.0,118.2768,118.2864,117.5463,118.0269,22540.0
2024-01-31 14:30:00,122.71,124.44,122.58,123.51,27419.0,117.95,119.6129,117.8251,118.719,27419.0
2024-01-31 15:00:00,123.39,123.46,122.04,122.83,25131.0,118.6036,118.6709,117.306,118.0654,25131.0
2024-01-31 15:30:00,122.72,122.88,122.26,122.28,93169.0,117.9596,118.1134,117.5175,117.5367,93169.0
2024-02-01 09:30:00,122.98,123.6,122.58,122.65,17278.0,118.2095,118.8055,117.8251,117.8923,17278.0
2024-02-01 10:00:00,122.5,122.82,122.25,122.69,15804.0,117.7482,118.0558,117.5079,117.9308,15804.0
2024-02-01 10:30:00,122.66,122.66,121.44,121.44,9039.0,117.902,117.902,116.7293,116.7293,9039.0
2024-02-01 11:00:00,121.36,121.84,121.14,121.57,7920.0,116.6524,117.1138,116.4409,116.8542,7920.0
2024-02-01 11:30:00,121.72,122.15,121.55,121.96,27722.0,116.9984,117.4117,116.835,117.2291,27722.0
2024-02-01 12:00:00,121.96,122.87,121.96,122.68,15278.0,117.2291,118.1038,117.2291,117.9212,15278.0
2024-02-01 12:30:00,122.62,123.3,122.62,123.14,7845.0,117.8635,118.5171,117.8635,118.3633,7845.0
2024-02-01 13:00:00,123.09,123.31,122.62,123.16,20940.0,118.3153,118.5267,117.8635,118.3826,20940.0
2024-02-01 13:30:00,123.31,123.35,122.89,122.9,7164.0,118.5267,118.5652,118.123,118.1327,7164.0
2024-02-01 14:00:00,123.1,123.1,122.56,122.57,6419.0,118.3249,118.3249,117.8058,117.8155,6419.0
2024-02-01 14:30:00,122.51,122.97,122.36,122.73,8386.0,117.7578,118.1999,117.6136,117.9692,8386.0
2024-02-01 15:00:00,122.85,123.21,122.68,123.21,9489.0,118.0846,118.4306,117.9212,118.4306,9489.0
2024-02-01 15:30:00,123.22,123.41,123.06,123.26,50541.0,118.4402,118.6229,118.2864,118.4787,50541.0
2024-02-02 09:30:00,122.16,122.33,121.0,122.09,28597.0,117.4214,117.5848,116.3064,117.3541,28597.0
2024-02-02 10:00:00,122.22,122.29,121.77,122.2,24685.0,117.479,117.5463,117.0465,117.4598,24685.0
2024-02-02 10:30:00,122.27,122.79,121.86,122.74,13575.0,117.5271,118.0269,117.133,117.9789,13575.0
2024-02-02 11:00:00,122.54,122.76,122.35,122.76,5400.0,117.7866,117.9981,117.604,117.9981,5400.0
2024-02-02 11:30:00,122.76,122.82,122.48,122.69,7345.0,117.9981,118.0558,117.7289,117.9308,7345.0
2024-02-02 12:00:00,122.78,123.08,122.37,123.08,5050.0,118.0173,118.3057,117.6232,118.3057,5050.0
2024-02-02 12:30:00,123.02,123.23,122.32,122.84,6559.0,118.248,118.4499,117.5751,118.075,6559.0
2024-02-02 13:00:00,122.97,123.05,122.57,122.68,6840.0,118.1999,118.2768,117.8155,117.9212,6840.0
2024-02-02 13:30:00,122.72,122.75,122.41,122.64,6136.0,117.9596,117.9885,117.6617,117.8827,6136.0
2024-02-02 14:00:00,122.7,123.14,122.7,122.88,7434.0,117.9404,118.3633,117.9404,118.1134,7434.0
2024-02-02 14:30:00,122.88,123.21,122.86,123.04,11894.0,118.1134,118.4306,118.0942,118.2672,11894.0
2024-02-02 15:00:00,123.11,123.38,123.0,123.38,11698.0,118.3345,118.594,118.2288,118.594,11698.0
2024-02-02 15:30:00,123.4,123.4,122.3,122.45,101572.0,118.6133,118.6133,117.5559,117.7001,101572.0
2024-02-05 09:30:00,121.21,121.72,120.46,120.47,60779.0,116.5082,116.9984,115.7873,115.7969,60779.0
2024-02-05 10:00:00,120.44,120.51,119.78,120.24,61607.0,115.7681,115.8354,115.1337,115.5758,61607.0
2024-02-05 10:30:00,120.25,120.63,119.94,120.62,49101.0,115.5854,115.9507,115.2875,115.9411,49101.0
2024-02-05 11:00:00,120.5,121.7,120.46,121.33,50058.0,115.8257,116.9792,115.7873,116.6236,50058.0
2024-02-05 11:30:00,121.31,121.41,120.88,121.05,18140.0,116.6043,116.7004,116.191,116.3544,18140.0
2024-02-05 12:00:00,121.08,121.47,120.98,121.14,15220.0,116.3832,116.7581,116.2871,116.4409,15220.0
2024-02-05 12:30:00,121.2,121.44,120.97,121.13,19374.0,116.4986,116.7293,116.2775,116.4313,19374.0
2024-02-05 13:00:00,121.16,121.35,120.96,120.96,16674.0,116.4601,116.6428,116.2679,116.2679,16674.0
2024-02-05 13:30:00,120.91,121.34,120.9,121.17,15222.0,116.2198,116.6332,116.2102,116.4698,15222.0
2024-02-05 14:00:00,121.17,121.41,121.09,121.23,17253.0,116.4698,116.7004,116.3929,116.5274,17253.0
2024-02-05 14:30:00,121.18,121.66,121.18,121.35,44284.0,116.4794,116.9408,116.4794,116.6428,44284.0
2024-02-05 15:00:00,121.35,121.57,120.84,121.57,68106.0,116.6428,116.8542,116.1526,116.8542,68106.0
2024-02-05 15:30:00,121.57,122.05,120.89,120.89,168493.0,116.8542,117.3156,116.2006,116.2006,168493.0
2024-02-06 09:30:00,130.08,130.26,125.59,127.39,272917.0,125.0341,125.2072,120.7183,122.4485,272917.0
2024-02-06 10:00:00,127.46,129.27,126.97,128.87,79420.0,122.5158,124.2556,122.0448,123.8711,79420.0
2024-02-06 10:30:00,128.87,129.06,124.13,125.5,96723.0,123.8711,124.0537,119.3149,120.6318,96723.0
2024-02-06 11:00:00,125.5,125.68,123.12,124.34,55257.0,120.6318,120.8048,118.3441,119.5168,55257.0
2024-02-06 11:30:00,124.26,125.72,123.66,125.43,38413.0,119.4399,120.8433,118.8632,120.5645,38413.0
2024-02-06 12:00:00,125.32,125.32,124.24,124.59,36040.0,120.4588,120.4588,119.4207,119.7571,36040.0
2024-02-06 12:30:00,124.59,124.7,123.78,123.79,29420.0,119.7571,119.8628,118.9785,118.9881,29420.0
2024-02-06 13:00:00,123.9,124.03,122.3,122.41,25684.0,119.0939,119.2188,117.5559,117.6617,25684.0
2024-02-06 13:30:00,122.45,123.19,121.56,123.13,25935.0,117.7001,118.4114,116.8446,118.3537,25935.0
2024-02-06 14:00:00,122.88,123.09,122.44,122.44,37268.0,118.1134,118.3153,117.6905,117.6905,37268.0
2024-02-06 14:30:00,122.48,122.8,122.16,122.56,24250.0,117.7289,118.0365,117.4214,117.8058,24250.0
2024-02-06 15:00:00,122.57,123.16,122.47,122.76,31442.0,117.8155,118.3826,117.7193,117.9981,31442.0
2024-02-06 15:30:00,122.78,122.86,121.92,122.19,165723.0,118.0173,118.0942,117.1907,117.4502,165723.0
2024-02-07 09:30:00,122.45,122.86,118.24,118.86,96831.0,117.7001,118.0942,113.6534,114.2494,96831.0
2024-02-07 10:00:00,118.86,119.2,117.52,117.95,90943.0,114.2494,114.5762,112.9613,113.3747,90943.0
2024-02-07 10:30:00,117.91,118.2,116.9,117.19,49001.0,113.3362,113.615,112.3654,112.6441,49001.0
2024-02-07 11:00:00,117.29,117.36,116.2,116.34,37667.0,112.7403,112.8076,111.6925,111.8271,37667.0
2024-02-07 11:30:00,116.36,117.31,116.25,117.15,32961.0,111.8463,112.7595,111.7406,112.6057,32961.0
2024-02-07 12:00:00,117.08,117.43,116.75,117.36,31908.0,112.5384,112.8748,112.2212,112.8076,31908.0
2024-02-07 12:30:00,117.4,118.12,117.15,117.95,30690.0,112.846,113.5381,112.6057,113.3747,30690.0
2024-02-07 13:00:00,118.01,118.36,117.88,118.16,23486.0,113.4323,113.7688,113.3074,113.5765,23486.0
2024-02-07 13:30:00,118.19,118.98,117.98,118.75,35482.0,113.6054,114.3647,113.4035,114.1436,35482.0
2024-02-07 14:00:00,118.69,118.98,117.54,117.63,26791.0,114.086,114.3647,112.9806,113.0671,26791.0
2024-02-07 14:30:00,117.66,118.14,117.22,118.02,22733.0,113.0959,113.5573,112.673,113.4419,22733.0
2024-02-07 15:00:00,117.95,118.53,117.74,118.45,26682.0,113.3747,113.9322,113.1728,113.8553,26682.0
2024-02-07 15:30:00,118.48,118.49,117.75,117.96,135454.0,113.8841,113.8937,113.1824,113.3843,135454.0
2024-02-08 09:30:00,117.75,118.09,117.15,117.75,32157.0,113.1824,113.5092,112.6057,113.1824,32157.0
2024-02-08 10:00:00,117.9,118.45,117.72,117.94,32893.0,113.3266,113.8553,113.1536,113.3651,32893.0
2024-02-08 10:30:00,117.97,118.01,116.79,117.22,21267.0,113.3939,113.4323,112.2597,112.673,21267.0
2024-02-08 11:00:00,117.27,117.28,116.62,116.62,19983.0,112.721,112.7307,112.0963,112.0963,19983.0
2024-02-08 11:30:00,116.55,117.05,116.46,117.05,14868.0,112.029,112.5096,111.9425,112.5096,14868.0
2024-02-08 12:00:00,117.04,117.28,116.92,117.22,17626.0,112.5,112.7307,112.3846,112.673,17626.0
2024-02-08 12:30:00,117.26,117.58,117.25,117.42,49197.0,112.7114,113.019,112.7018,112.8652,49197.0
2024-02-08 13:00:00,117.41,118.02,117.41,118.02,20872.0,112.8556,113.4419,112.8556,113.4419,20872.0
2024-02-08 13:30:00,118.0,118.06,117.55,117.68,20367.0,113.4227,113.4804,112.9902,113.1151,20367.0
2024-02-08 14:00:00,117.68,118.07,117.66,117.84,22592.0,113.1151,113.49,113.0959,113.2689,22592.0
2024-02-08 14:30:00,117.88,117.96,117.61,117.93,17773.0,113.3074,113.3843,113.0479,113.3554,17773.0
2024-02-08 15:00:00,117.93,118.11,117.44,117.69,39464.0,113.3554,113.5285,112.8844,113.1247,39464.0
2024-02-08 15:30:00,117.66,117.76,117.29,117.42,110396.0,113.0959,113.192,112.7403,112.8652,110396.0
2024-02-09 09:30:00,116.81,117.42,115.08,115.9,62377.0,112.2789,112.8652,110.616,111.4042,62377.0
2024-02-09 10:00:00,115.79,116.05,115.02,115.46,20535.0,111.2985,111.5484,110.5583,110.9813,20535.0
2024-02-09 10:30:00,115.48,115.81,115.04,115.2,15282.0,111.0005,111.3177,110.5775,110.7313,15282.0
2024-02-09 11:00:00,115.22,115.5,115.1,115.29,10970.0,110.7506,111.0197,110.6352,110.8178,10970.0
2024-02-09 11:30:00,115.23,115.29,114.92,115.18,11804.0,110.7602,110.8178,110.4622,110.7121,11804.0
2024-02-09 12:00:00,115.17,115.23,114.97,115.14,14782.0,110.7025,110.7602,110.5103,110.6737,14782.0
2024-02-09 12:30:00,115.17,115.32,114.9,115.28,25653.0,110.7025,110.8467,110.443,110.8082,25653.0
2024-02-09 13:00:00,115.1,115.45,115.05,115.44,15035.0,110.6352,110.9716,110.5872,110.962,15035.0
2024-02-09 13:30:00,115.43,115.45,114.81,114.84,12420.0,110.9524,110.9716,110.3565,110.3853,12420.0
2024-02-09 14:00:00,114.81,115.06,114.77,114.82,11975.0,110.3565,110.5968,110.318,110.3661,11975.0
2024-02-09 14:30:00,114.85,115.3,114.75,114.75,13661.0,110.3949,110.8275,110.2988,110.2988,13661.0
2024-02-09 15:00:00,114.76,115.14,114.64,115.1,28824.0,110.3084,110.6737,110.1931,110.6352,28824.0
2024-02-09 15:30:00,115.08,115.44,115.0,115.03,114561.0,110.616,110.962,110.5391,110.5679,114561.0
2024-02-12 09:30:00,115.35,115.84,114.91,115.56,90580.0,110.8755,111.3465,110.4526,111.0774,90580.0
2024-02-12 10:00:00,115.56,116.44,115.56,116.37,45715.0,111.0774,111.9232,111.0774,111.856,45715.0
2024-02-12 10:30:00,116.43,117.04,116.35,116.86,20386.0,111.9136,112.5,111.8367,112.3269,20386.0
2024-02-12 11:00:00,116.86,116.86,116.25,116.58,19334.0,112.3269,112.3269,111.7406,112.0578,19334.0
2024-02-12 11:30:00,116.59,117.03,116.58,117.03,13527.0,112.0674,112.4904,112.0578,112.4904,13527.0
2024-02-12 12:00:00,116.97,117.15,116.81,116.82,12608.0,112.4327,112.6057,112.2789,112.2885,12608.0
2024-02-12 12:30:00,116.84,117.2,116.81,117.19,13615.0,112.3077,112.6538,112.2789,112.6441,13615.0
2024-02-12 13:00:00,117.19,117.27,117.07,117.14,11908.0,112.6441,112.721,112.5288,112.5961,11908.0
2024-02-12 13:30:00,117.13,117.69,117.12,117.68,10501.0,112.5865,113.1247,112.5769,113.1151,10501.0
2024-02-12 14:00:00,117.61,117.66,116.61,116.8,22849.0,113.0479,113.0959,112.0866,112.2693,22849.0
2024-02-12 14:30:00,116.82,117.0,116.72,117.0,17107.0,112.2885,112.4615,112.1924,112.4615,17107.0
2024-02-12 15:00:00,117.0,117.05,116.7,116.89,46588.0,112.4615,112.5096,112.1732,112.3558,46588.0
2024-02-12 15:30:00,116.91,117.07,116.6,116.69,78853.0,112.375,112.5288,112.077,112.1635,78853.0
2024-02-13 09:30:00,114.45,114.89,112.62,112.62,48166.0,110.0104,110.4334,108.2514,108.2514,48166.0
2024-02-13 10:00:00,112.4,113.67,112.3,113.61,24620.0,108.04,109.2607,107.9438,109.203,24620.0
2024-02-13 10:30:00,113.63,113.63,112.97,113.03,37368.0,109.2222,109.2222,108.5878,108.6455,37368.0
2024-02-13 11:00:00,113.08,113.65,113.08,113.36,15202.0,108.6936,109.2415,108.6936,108.9627,15202.0
2024-02-13 11:30:00,113.39,113.45,113.15,113.34,16805.0,108.9915,109.0492,108.7609,108.9435,16805.0
2024-02-13 12:00:00,113.3,113.67,113.19,113.32,10466.0,108.905,109.2607,108.7993,108.9243,10466.0
2024-02-13 12:30:00,113.33,113.69,113.28,113.43,8814.0,108.9339,109.2799,108.8858,109.03,8814.0
2024-02-13 13:00:00,113.43,113.43,113.0,113.42,12270.0,109.03,109.03,108.6167,109.0204,12270.0
2024-02-13 13:30:00,113.37,113.4,112.98,112.98,21070.0,108.9723,109.0012,108.5975,108.5975,21070.0
2024-02-13 14:00:00,113.06,113.06,112.36,112.37,14640.0,108.6743,108.6743,108.0015,108.0111,14640.0
2024-02-13 14:30:00,112.39,112.91,112.34,112.76,43258.0,108.0303,108.5302,107.9823,108.386,43258.0
2024-02-13 15:00:00,112.78,112.91,112.43,112.72,29639.0,108.4052,108.5302,108.0688,108.3475,29639.0
2024-02-13 15:30:00,112.72,113.28,112.62,112.83,82886.0,108.3475,108.8858,108.2514,108.4533,82886.0
2024-02-14 09:30:00,114.15,114.15,111.89,112.11,41406.0,110.0029,110.0029,107.825,108.037,41406.0
2024-02-14 10:00:00,112.19,112.25,110.79,111.47,116672.0,108.1141,108.1719,106.765,107.4203,116672.0
2024-02-14 10:30:00,111.5,111.84,110.93,111.41,55708.0,107.4492,107.7768,106.8999,107.3624,55708.0
2024-02-14 11:00:00,111.21,111.9,110.97,111.75,55000.0,107.1697,107.8346,106.9384,107.6901,55000.0
2024-02-14 11:30:00,111.75,112.03,111.33,112.03,394187.0,107.6901,107.9599,107.2853,107.9599,394187.0
2024-02-14 12:00:00,111.99,113.23,111.32,113.23,26743.0,107.9214,109.1163,107.2757,109.1163,26743.0
2024-02-14 12:30:00,113.29,113.29,112.28,112.51,23995.0,109.1741,109.1741,108.2008,108.4225,23995.0
2024-02-14 13:00:00,112.52,112.79,112.24,112.79,19771.0,108.4321,108.6923,108.1623,108.6923,19771.0
2024-02-14 13:30:00,112.8,113.22,112.76,113.05,19783.0,108.7019,109.1067,108.6634,108.9428,19783.0
2024-02-14 14:00:00,112.92,113.51,112.78,113.51,17967.0,108.8176,109.3861,108.6827,109.3861,17967.0
2024-02-14 14:30:00,113.5,113.5,112.99,113.08,14241.0,109.3765,109.3765,108.885,108.9718,14241.0
2024-02-14 15:00:00,113.08,113.45,112.82,113.45,20662.0,108.9718,109.3283,108.7212,109.3283,20662.0
2024-02-14 15:30:00,113.43,113.43,112.84,113.31,118692.0,109.309,109.309,108.7405,109.1934,118692.0
2024-02-15 09:30:00,112.51,112.53,110.63,110.77,97844.0,108.4225,108.4417,106.6108,106.7457,97844.0
2024-02-15 10:00:00,110.8,112.1,110.62,111.24,83540.0,106.7746,108.0274,106.6011,107.1986,83540.0
2024-02-15 10:30:00,111.14,111.24,110.63,110.82,45493.0,107.1022,107.1986,106.6108,106.7939,45493.0
2024-02-15 11:00:00,110.82,111.14,110.63,110.88,33489.0,106.7939,107.1022,106.6108,106.8517,33489.0
2024-02-15 11:30:00,110.83,111.03,110.61,110.87,32822.0,106.8035,106.9962,106.5915,106.842,32822.0
2024-02-15 12:00:00,110.8,110.97,110.63,110.9,38060.0,106.7746,106.9384,106.6108,106.871,38060.0
2024-02-15 12:30:00,110.93,110.93,110.03,110.03,43013.0,106.8999,106.8999,106.0326,106.0326,43013.0
2024-02-15 13:00:00,110.06,110.46,109.72,110.32,52926.0,106.0615,106.4469,105.7338,106.312,52926.0
2024-02-15 13:30:00,110.32,110.45,110.07,110.4,36419.0,106.312,106.4373,106.0711,106.3891,36419.0
2024-02-15 14:00:00,110.39,110.65,110.23,110.48,24682.0,106.3795,106.63,106.2253,106.4662,24682.0
2024-02-15 14:30:00,110.48,110.98,110.37,110.87,31338.0,106.4662,106.9481,106.3602,106.842,31338.0
2024-02-15 15:00:00,110.82,110.95,110.55,110.95,47146.0,106.7939,106.9191,106.5337,106.9191,47146.0
2024-02-15 15:30:00,110.96,111.09,110.44,110.58,170631.0,106.9288,107.0541,106.4277,106.5626,170631.0
2024-02-16 09:30:00,110.0,110.5,109.0,110.37,72893.0,106.0037,106.4855,105.04,106.3602,72893.0
2024-02-16 10:00:00,110.16,111.0,110.09,110.63,23289.0,106.1578,106.9673,106.0904,106.6108,23289.0
2024-02-16 10:30:00,110.5,110.79,110.33,110.5,30924.0,106.4855,106.765,106.3217,106.4855,30924.0
2024-02-16 11:00:00,110.52,110.63,110.0,110.49,38123.0,106.5048,106.6108,106.0037,106.4759,38123.0
2024-02-16 11:30:00,110.51,110.63,110.18,110.25,43183.0,106.4951,106.6108,106.1771,106.2446,43183.0
2024-02-16 12:00:00,110.19,110.65,109.86,110.64,29348.0,106.1868,106.63,105.8687,106.6204,29348.0
2024-02-16 12:30:00,110.66,110.66,110.12,110.22,24307.0,106.6397,106.6397,106.1193,106.2157,24307.0
2024-02-16 13:00:00,110.17,110.33,109.94,110.15,15242.0,106.1675,106.3217,105.9458,106.1482,15242.0
2024-02-16 13:30:00,110.18,110.24,109.98,109.98,25735.0,106.1771,106.2349,105.9844,105.9844,25735.0
2024-02-16 14:00:00,109.98,110.35,109.92,110.13,16401.0,105.9844,106.3409,105.9266,106.1289,16401.0
2024-02-16 14:30:00,110.08,110.08,109.4,109.72,37510.0,106.0807,106.0807,105.4255,105.7338,37510.0
2024-02-16 15:00:00,109.75,110.19,109.71,110.13,32322.0,105.7627,106.1868,105.7242,106.1289,32322.0
2024-02-16 15:30:00,110.14,110.14,109.28,109.33,95032.0,106.1386,106.1386,105.3098,105.358,95032.0
2024-02-20 09:30:00,108.24,108.25,106.42,106.89,63951.0,104.3076,104.3172,102.5537,103.0066,63951.0
2024-02-20 10:00:00,106.9,107.41,106.74,107.05,40850.0,103.0163,103.5078,102.8621,103.1608,40850.0
2024-02-20 10:30:00,107.12,107.2,106.29,106.48,32828.0,103.2283,103.3054,102.4284,102.6115,32828.0
2024-02-20 11:00:00,106.5,106.5,106.04,106.17,46427.0,102.6308,102.6308,102.1875,102.3128,46427.0
2024-02-20 11:30:00,106.18,106.18,105.77,106.08,31269.0,102.3224,102.3224,101.9273,102.2261,31269.0
2024-02-20 12:00:00,106.08,106.37,105.78,106.37,24264.0,102.2261,102.5055,101.937,102.5055,24264.0
2024-02-20 12:30:00,106.37,106.46,106.02,106.32,21648.0,102.5055,102.5923,102.1683,102.4574,21648.0
2024-02-20 13:00:00,106.35,106.43,105.94,106.09,26335.0,102.4863,102.5634,102.0912,102.2357,26335.0
2024-02-20 13:30:00,106.09,106.74,106.09,106.74,16611.0,102.2357,102.8621,102.2357,102.8621,16611.0
2024-02-20 14:00:00,106.76,106.81,106.3,106.44,30494.0,102.8814,102.9295,102.4381,102.573,30494.0
2024-02-20 14:30:00,106.51,106.82,106.44,106.8,18517.0,102.6404,102.9392,102.573,102.9199,18517.0
2024-02-20 15:00:00,106.81,106.96,106.54,106.75,37614.0,102.9295,103.0741,102.6694,102.8717,37614.0
2024-02-20 15:30:00,106.75,106.77,106.13,106.49,153898.0,102.8717,102.891,102.2743,102.6212,153898.0
2024-02-21 09:30:00,106.31,107.7,106.0,107.26,62882.0,102.4477,103.7872,102.149,103.3632,62882.0
2024-02-21 10:00:00,107.19,107.53,106.88,107.16,20892.0,103.2957,103.6234,102.997,103.2668,20892.0
2024-02-21 10:30:00,107.16,107.94,107.11,107.89,27966.0,103.2668,104.0185,103.2187,103.9703,27966.0
2024-02-21 11:00:00,107.9,108.66,107.89,108.46,45841.0,103.9799,104.7123,103.9703,104.5196,45841.0
2024-02-21 11:30:00,108.48,108.53,107.8,107.8,29213.0,104.5389,104.5871,103.8836,103.8836,29213.0
2024-02-21 12:00:00,107.85,107.92,107.57,107.59,16550.0,103.9318,103.9992,103.6619,103.6812,16550.0
2024-02-21 12:30:00,107.66,107.75,107.53,107.71,13045.0,103.7487,103.8354,103.6234,103.7969,13045.0
2024-02-21 13:00:00,107.65,107.66,107.18,107.6,18223.0,103.739,103.7487,103.2861,103.6908,18223.0
2024-02-21 13:30:00,107.61,107.76,107.37,107.69,14196.0,103.7005,103.845,103.4692,103.7776,14196.0
2024-02-21 14:00:00,107.63,107.77,107.15,107.32,17024.0,103.7198,103.8547,103.2572,103.421,17024.0
2024-02-21 14:30:00,107.38,107.83,107.29,107.75,19244.0,103.4788,103.9125,103.3921,103.8354,19244.0
2024-02-21 15:00:00,107.69,107.74,107.14,107.29,18796.0,103.7776,103.8258,103.2476,103.3921,18796.0
2024-02-21 15:30:00,107.32,107.77,107.21,107.73,92332.0,103.421,103.8547,103.315,103.8161,92332.0
2024-02-22 09:30:00,106.95,107.51,106.32,106.77,63761.0,103.0645,103.6041,102.4574,102.891,63761.0
2024-02-22 10:00:00,106.75,107.05,106.19,106.47,27248.0,102.8717,103.1608,102.3321,102.6019,27248.0
2024-02-22 10:30:00,106.48,107.22,106.34,107.08,28801.0,102.6115,103.3247,102.4766,103.1897,28801.0
2024-02-22 11:00:00,107.09,107.41,106.92,107.33,27950.0,103.1994,103.5078,103.0356,103.4307,27950.0
2024-02-22 11:30:00,107.32,107.37,106.97,106.98,34216.0,103.421,103.4692,103.0837,103.0934,34216.0
2024-02-22 12:00:00,106.91,107.07,106.87,107.06,15425.0,103.0259,103.1801,102.9874,103.1705,15425.0
2024-02-22 12:30:00,107.06,107.1,106.82,107.04,17554.0,103.1705,103.209,102.9392,103.1512,17554.0
2024-02-22 13:00:00,107.04,107.04,106.57,106.98,26744.0,103.1512,103.1512,102.6983,103.0934,26744.0
2024-02-22 13:30:00,106.96,107.07,106.91,107.01,16023.0,103.0741,103.1801,103.0259,103.1223,16023.0
2024-02-22 14:00:00,107.03,107.22,106.97,107.22,21604.0,103.1416,103.3247,103.0837,103.3247,21604.0
2024-02-22 14:30:00,107.22,107.22,106.82,106.83,15597.0,103.3247,103.3247,102.9392,102.9488,15597.0
2024-02-22 15:00:00,106.84,107.1,106.77,107.08,26433.0,102.9585,103.209,102.891,103.1897,26433.0
2024-02-22 15:30:00,107.07,107.16,106.84,107.1,95701.0,103.1801,103.2668,102.9585,103.209,95701.0
2024-02-23 09:30:00,107.44,107.66,106.67,107.25,25315.0,103.5367,103.7487,102.7946,103.3536,25315.0
2024-02-23 10:00:00,107.3,108.45,107.23,108.28,13770.0,103.4017,104.51,103.3343,104.3461,13770.0
2024-02-23 10:30:00,108.25,108.94,108.21,108.75,15164.0,104.3172,104.9822,104.2787,104.7991,15164.0
2024-02-23 11:00:00,108.84,108.96,108.51,108.91,10370.0,104.8858,105.0014,104.5678,104.9533,10370.0
2024-02-23 11:30:00,108.91,109.0,108.43,108.57,17895.0,104.9533,105.04,104.4907,104.6256,17895.0
2024-02-23 12:00:00,108.57,108.92,108.51,108.82,10362.0,104.6256,104.9629,104.5678,104.8665,10362.0
2024-02-23 12:30:00,108.82,109.0,108.77,108.88,6188.0,104.8665,105.04,104.8183,104.9243,6188.0
2024-02-23 13:00:00,108.91,108.94,108.76,108.93,5895.0,104.9533,104.9822,104.8087,104.9725,5895.0
2024-02-23 13:30:00,108.93,109.11,108.63,108.63,11708.0,104.9725,105.146,104.6834,104.6834,11708.0
2024-02-23 14:00:00,108.59,108.67,108.25,108.25,8096.0,104.6449,104.722,104.3172,104.3172,8096.0
2024-02-23 14:30:00,108.33,108.37,108.08,108.21,7655.0,104.3943,104.4329,104.1534,104.2787,7655.0
2024-02-23 15:00:00,108.25,108.42,108.14,108.25,18790.0,104.3172,104.4811,104.2112,104.3172,18790.0
2024-02-23 15:30:00,108.28,108.6,108.18,108.2,75432.0,104.3461,104.6545,104.2498,104.2691,75432.0
2024-02-26 09:30:00,107.55,108.86,107.4,108.7,37122.0,103.6427,104.9051,103.4981,104.7509,37122.0
2024-02-26 10:00:00,108.6,108.6,107.88,108.07,19310.0,104.6545,104.6545,103.9607,104.1438,19310.0
2024-02-26 10:30:00,108.0,108.12,107.5,107.69,29511.0,104.0763,104.192,103.5945,103.7776,29511.0
2024-02-26 11:00:00,107.63,107.63,107.17,107.19,15599.0,103.7198,103.7198,103.2765,103.2957,15599.0
2024-02-26 11:30:00,107.19,107.42,106.83,107.37,37457.0,103.2957,103.5174,102.9488,103.4692,37457.0
2024-02-26 12:00:00,107.36,107.53,107.25,107.38,11424.0,103.4596,103.6234,103.3536,103.4788,11424.0
2024-02-26 12:30:00,107.35,107.35,107.14,107.31,8508.0,103.4499,103.4499,103.2476,103.4114,8508.0
2024-02-26 13:00:00,107.3,107.3,106.8,106.82,7280.0,103.4017,103.4017,102.9199,102.9392,7280.0
2024-02-26 13:30:00,106.85,107.0,106.77,107.0,9498.0,102.9681,103.1126,102.891,103.1126,9498.0
2024-02-26 14:00:00,107.02,107.02,106.67,106.81,10443.0,103.1319,103.1319,102.7946,102.9295,10443.0
2024-02-26 14:30:00,106.83,107.18,106.61,107.09,14229.0,102.9488,103.2861,102.7368,103.1994,14229.0
2024-02-26 15:00:00,107.11,107.42,107.11,107.35,16370.0,103.2187,103.5174,103.2187,103.4499,16370.0
2024-02-26 15:30:00,107.38,107.59,106.82,107.58,101933.0,103.4788,103.6812,102.9392,103.6716,101933.0
2024-02-27 09:30:00,107.83,107.83,107.22,107.35,39654.0,103.9125,103.9125,103.3247,103.4499,39654.0
2024-02-27 10:00:00,107.54,107.75,107.37,107.56,35412.0,103.633,103.8354,103.4692,103.6523,35412.0
2024-02-27 10:30:00,107.58,107.83,107.41,107.43,14240.0,103.6716,103.9125,103.5078,103.527,14240.0
2024-02-27 11:00:00,107.47,107.51,107.01,107.12,9412.0,103.5656,103.6041,103.1223,103.2283,9412.0
2024-02-27 11:30:00,107.13,107.14,106.91,106.95,26284.0,103.2379,103.2476,103.0259,103.0645,26284.0
2024-02-27 12:00:00,107.0,107.01,106.71,106.95,13317.0,103.1126,103.1223,102.8332,103.0645,13317.0
2024-02-27 12:30:00,106.95,107.03,106.8,106.8,8544.0,103.0645,103.1416,102.9199,102.9199,8544.0
2024-02-27 13:00:00,106.85,107.27,106.73,107.17,22045.0,102.9681,103.3728,102.8525,103.2765,22045.0
2024-02-27 13:30:00,107.14,107.17,106.73,106.73,11115.0,103.2476,103.2765,102.8525,102.8525,11115.0
2024-02-27 14:00:00,106.72,106.8,106.44,106.71,26085.0,102.8428,102.9199,102.573,102.8332,26085.0
2024-02-27 14:30:00,106.71,106.8,106.4,106.65,17906.0,102.8332,102.9199,102.5344,102.7754,17906.0
2024-02-27 15:00:00,106.69,107.26,106.69,107.1,56696.0,102.8139,103.3632,102.8139,103.209,56696.0
2024-02-27 15:30:00,107.17,107.6,107.0,107.58,518489.0,103.2765,103.6908,103.1126,103.6716,518489.0
2024-02-28 09:30:00,107.43,108.94,107.02,108.88,22538.0,103.527,104.9822,103.1319,104.9243,22538.0
2024-02-28 10:00:00,108.86,109.48,108.52,108.81,19493.0,104.9051,105.5025,104.5774,104.8569,19493.0
2024-02-28 10:30:00,108.61,109.2,108.61,109.05,10976.0,104.6642,105.2327,104.6642,105.0882,10976.0
2024-02-28 11:00:00,109.09,109.09,108.67,108.95,17164.0,105.1267,105.1267,104.722,104.9918,17164.0
2024-02-28 11:30:00,108.98,109.28,108.78,109.15,42495.0,105.0207,105.3098,104.828,105.1845,42495.0
2024-02-28 12:00:00,109.17,109.32,108.97,109.01,14099.0,105.2038,105.3484,105.0111,105.0496,14099.0
2024-02-28 12:30:00,109.07,109.4,108.96,109.4,9837.0,105.1074,105.4255,105.0014,105.4255,9837.0
2024-02-28 13:00:00,109.42,109.95,109.35,109.93,16352.0,105.4447,105.9555,105.3773,105.9362,16352.0
2024-02-28 13:30:00,109.96,109.99,109.69,109.89,21175.0,105.9651,105.994,105.7049,105.8977,21175.0
2024-02-28 14:00:00,109.89,109.91,109.55,109.81,15617.0,105.8977,105.9169,105.57,105.8206,15617.0
2024-02-28 14:30:00,109.81,109.83,109.43,109.69,22031.0,105.8206,105.8398,105.4544,105.7049,22031.0
2024-02-28 15:00:00,109.73,110.01,109.47,109.54,38768.0,105.7435,106.0133,105.4929,105.5604,38768.0
2024-02-28 15:30:00,109.51,109.61,109.22,109.54,103602.0,105.5315,105.6278,105.252,105.5604,103602.0
2024-02-29 09:30:00,110.39,110.39,109.5,109.83,29298.0,106.3795,106.3795,105.5218,105.8398,29298.0
2024-02-29 10:00:00,109.82,110.12,109.07,109.54,18906.0,105.8302,106.1193,105.1074,105.5604,18906.0
2024-02-29 10:30:00,109.64,109.77,109.31,109.32,29791.0,105.6567,105.782,105.3387,105.3484,29791.0
2024-02-29 11:00:00,109.41,109.55,109.06,109.38,26773.0,105.4351,105.57,105.0978,105.4062,26773.0
2024-02-29 11:30:00,109.38,109.72,108.76,109.72,29696.0,105.4062,105.7338,104.8087,105.7338,29696.0
2024-02-29 12:00:00,109.82,109.82,109.39,109.42,14814.0,105.8302,105.8302,105.4158,105.4447,14814.0
2024-02-29 12:30:00,109.4,109.6,109.13,109.55,14825.0,105.4255,105.6182,105.1653,105.57,14825.0
2024-02-29 13:00:00,109.54,109.82,109.48,109.56,8376.0,105.5604,105.8302,105.5025,105.5796,8376.0
2024-02-29 13:30:00,109.52,109.75,109.46,109.75,9463.0,105.5411,105.7627,105.4833,105.7627,9463.0
2024-02-29 14:00:00,109.75,110.06,109.6,109.6,11735.0,105.7627,106.0615,105.6182,105.6182,11735.0
2024-02-29 14:30:00,109.55,109.63,109.34,109.54,25226.0,105.57,105.6471,105.3676,105.5604,25226.0
2024-02-29 15:00:00,109.58,109.73,109.51,109.58,14804.0,105.5989,105.7435,105.5315,105.5989,14804.0
2024-02-29 15:30:00,109.58,110.07,109.42,109.63,93428.0,105.5989,106.0711,105.4447,105.6471,93428.0
2024-03-01 09:30:00,109.98,109.98,108.7,109.25,41661.0,105.9844,105.9844,104.7509,105.2809,41661.0
2024-03-01 10:00:00,109.31,110.08,109.14,109.73,13824.0,105.3387,106.0807,105.1749,105.7435,13824.0
2024-03-01 10:30:00,109.7,110.16,109.63,109.84,14725.0,105.7146,106.1578,105.6471,105.8495,14725.0
2024-03-01 11:00:00,109.92,110.07,109.46,109.52,13214.0,105.9266,106.0711,105.4833,105.5411,13214.0
2024-03-01 11:30:00,109.47,109.62,109.24,109.59,11468.0,105.4929,105.6375,105.2713,105.6086,11468.0
2024-03-01 12:00:00,109.47,110.1,109.29,110.09,21637.0,105.4929,106.1,105.3195,106.0904,21637.0
2024-03-01 12:30:00,110.03,110.15,109.95,110.14,17320.0,106.0326,106.1482,105.9555,106.1386,17320.0
2024-03-01 13:00:00,110.14,110.16,109.74,110.02,10559.0,106.1386,106.1578,105.7531,106.0229,10559.0
2024-03-01 13:30:00,110.03,110.58,109.97,110.58,9889.0,106.0326,106.5626,105.9747,106.5626,9889.0
2024-03-01 14:00:00,110.6,110.9,110.49,110.84,25083.0,106.5819,106.871,106.4759,106.8131,25083.0
2024-03-01 14:30:00,110.83,111.18,110.78,110.84,11989.0,106.8035,107.1408,106.7553,106.8131,11989.0
2024-03-01 15:00:00,110.79,110.79,110.35,110.42,17575.0,106.765,106.765,106.3409,106.4084,17575.0
2024-03-01 15:30:00,110.39,110.67,110.33,110.45,58325.0,106.3795,106.6493,106.3217,106.4373,58325.0
2024-03-04 09:30:00,111.04,111.42,110.82,111.26,36510.0,107.0059,107.3721,106.7939,107.2179,36510.0
2024-03-04 10:00:00,111.22,111.26,110.13,110.49,33065.0,107.1793,107.2179,106.1289,106.4759,33065.0
2024-03-04 10:30:00,110.41,110.71,110.14,110.38,17188.0,106.3988,106.6879,106.1386,106.3699,17188.0
2024-03-04 11:00:00,110.38,110.58,109.89,110.07,11713.0,106.3699,106.5626,105.8977,106.0711,11713.0
2024-03-04 11:30:00,110.13,110.58,110.11,110.31,14124.0,106.1289,106.5626,106.1097,106.3024,14124.0
2024-03-04 12:00:00,110.27,110.39,109.95,110.11,11891.0,106.2638,106.3795,105.9555,106.1097,11891.0
2024-03-04 12:30:00,110.12,110.26,109.89,109.94,12561.0,106.1193,106.2542,105.8977,105.9458,12561.0
2024-03-04 13:00:00,109.99,110.19,109.82,110.19,5864.0,105.994,106.1868,105.8302,106.1868,5864.0
2024-03-04 13:30:00,110.18,110.24,109.89,110.11,12305.0,106.1771,106.2349,105.8977,106.1097,12305.0
2024-03-04 14:00:00,110.19,110.22,109.95,110.0,9616.0,106.1868,106.2157,105.9555,106.0037,9616.0
2024-03-04 14:30:00,110.0,110.03,109.75,109.78,51796.0,106.0037,106.0326,105.7627,105.7916,51796.0
2024-03-04 15:00:00,109.76,109.99,109.41,109.57,47342.0,105.7724,105.994,105.4351,105.5893,47342.0
2024-03-04 15:30:00,109.58,109.73,108.89,109.05,162475.0,105.5989,105.7435,104.934,105.0882,162475.0
2024-03-05 09:30:00,109.01,110.55,108.85,110.41,24875.0,105.0496,106.5337,104.8954,106.3988,24875.0
2024-03-05 10:00:00,110.5,110.75,110.13,110.42,15829.0,106.4855,106.7264,106.1289,106.4084,15829.0
2024-03-05 10:30:00,110.56,111.06,110.33,111.01,15694.0,106.5433,107.0251,106.3217,106.977,15694.0
2024-03-05 11:00:00,110.96,111.2,109.98,110.28,29403.0,106.9288,107.1601,105.9844,106.2735,29403.0
2024-03-05 11:30:00,110.32,110.68,110.25,110.51,14470.0,106.312,106.659,106.2446,106.4951,14470.0
2024-03-05 12:00:00,110.54,110.65,110.43,110.65,9845.0,106.524,106.63,106.418,106.63,9845.0
2024-03-05 12:30:00,110.61,110.91,110.59,110.87,7513.0,106.5915,106.8806,106.5722,106.842,7513.0
2024-03-05 13:00:00,110.75,110.75,110.51,110.59,5538.0,106.7264,106.7264,106.4951,106.5722,5538.0
2024-03-05 13:30:00,110.63,110.83,110.28,110.31,6306.0,106.6108,106.8035,106.2735,106.3024,6306.0
2024-03-05 14:00:00,110.22,110.24,109.87,109.92,15335.0,106.2157,106.2349,105.8784,105.9266,15335.0
2024-03-05 14:30:00,109.87,109.89,109.16,109.17,7481.0,105.8784,105.8977,105.1942,105.2038,7481.0
2024-03-05 15:00:00,109.13,109.96,109.04,109.95,49782.0,105.1653,105.9651,105.0785,105.9555,49782.0
2024-03-05 15:30:00,109.96,110.2,109.57,109.6,108475.0,105.9651,106.1964,105.5893,105.6182,108475.0
2024-03-06 09:30:00,110.0,110.11,108.87,110.0,20549.0,106.0037,106.1097,104.9147,106.0037,20549.0
2024-03-06 10:00:00,109.88,110.13,109.66,109.72,29383.0,105.888,106.1289,105.676,105.7338,29383.0
2024-03-06 10:30:00,109.79,109.96,109.16,109.5,16050.0,105.8013,105.9651,105.1942,105.5218,16050.0
2024-03-06 11:00:00,109.52,109.64,109.3,109.39,8252.0,105.5411,105.6567,105.3291,105.4158,8252.0
2024-03-06 11:30:00,109.39,109.77,109.38,109.67,10330.0,105.4158,105.782,105.4062,105.6856,10330.0
2024-03-06 12:00:00,109.71,110.3,109.64,110.25,18318.0,105.7242,106.2928,105.6567,106.2446,18318.0
2024-03-06 12:30:00,110.25,110.37,110.13,110.25,6719.0,106.2446,106.3602,106.1289,106.2446,6719.0
2024-03-06 13:00:00,110.25,110.41,110.18,110.18,12178.0,106.2446,106.3988,106.1771,106.1771,12178.0
2024-03-06 13:30:00,110.12,110.17,109.7,109.97,27798.0,106.1193,106.1675,105.7146,105.9747,27798.0
2024-03-06 14:00:00,109.9,110.22,109.62,109.92,20851.0,105.9073,106.2157,105.6375,105.9266,20851.0
2024-03-06 14:30:00,110.02,110.33,109.89,110.33,16659.0,106.0229,106.3217,105.8977,106.3217,16659.0
2024-03-06 15:00:00,110.24,110.75,110.23,110.65,32275.0,106.2349,106.7264,106.2253,106.63,32275.0
2024-03-06 15:30:00,110.69,110.97,110.5,110.93,95895.0,106.6686,106.9384,106.4855,106.8999,95895.0
2024-03-07 09:30:00,110.75,114.09,110.72,114.01,55598.0,106.7264,109.9451,106.6975,109.868,55598.0
2024-03-07 10:00:00,113.75,113.95,112.79,113.25,27961.0,109.6174,109.8102,108.6923,109.1356,27961.0
2024-03-07 10:30:00,113.23,113.3,112.72,112.89,17785.0,109.1163,109.1838,108.6248,108.7887,17785.0
2024-03-07 11:00:00,112.98,112.98,112.16,112.17,17838.0,108.8754,108.8754,108.0852,108.0948,17838.0
2024-03-07 11:30:00,112.11,112.94,111.96,112.94,20796.0,108.037,108.8368,107.8924,108.8368,20796.0
2024-03-07 12:00:00,112.94,113.11,112.83,113.02,13550.0,108.8368,109.0007,108.7308,108.9139,13550.0
2024-03-07 12:30:00,113.06,113.43,113.06,113.4,17688.0,108.9525,109.309,108.9525,109.2801,17688.0
2024-03-07 13:00:00,113.46,113.49,113.03,113.03,11888.0,109.338,109.3669,108.9236,108.9236,11888.0
2024-03-07 13:30:00,113.03,113.03,112.56,112.95,13467.0,108.9236,108.9236,108.4707,108.8465,13467.0
2024-03-07 14:00:00,112.94,113.27,112.94,113.08,13089.0,108.8368,109.1549,108.8368,108.9718,13089.0
2024-03-07 14:30:00,113.01,113.01,112.7,112.8,10712.0,108.9043,108.9043,108.6056,108.7019,10712.0
2024-03-07 15:00:00,112.77,112.85,112.52,112.68,15796.0,108.673,108.7501,108.4321,108.5863,15796.0
2024-03-07 15:30:00,112.66,113.13,112.66,113.02,63391.0,108.567,109.0199,108.567,108.9139,63391.0
2024-03-08 09:30:00,113.79,114.02,112.91,113.11,30386.0,109.656,109.8776,108.8079,109.0007,30386.0
2024-03-08 10:00:00,113.05,113.05,111.84,112.14,20290.0,108.9428,108.9428,107.7768,108.0659,20290.0
2024-03-08 10:30:00,112.04,112.39,111.92,112.32,17353.0,107.9695,108.3068,107.8539,108.2394,17353.0
2024-03-08 11:00:00,112.28,112.77,112.21,112.67,35955.0,108.2008,108.673,108.1334,108.5767,35955.0
2024-03-08 11:30:00,112.69,113.39,112.46,112.95,39963.0,108.5959,109.2705,108.3743,108.8465,39963.0
2024-03-08 12:00:00,112.88,113.07,112.79,112.92,15352.0,108.779,108.9621,108.6923,108.8176,15352.0
2024-03-08 12:30:00,112.94,113.25,112.68,112.94,13477.0,108.8368,109.1356,108.5863,108.8368,13477.0
2024-03-08 13:00:00,112.92,112.92,112.56,112.66,9872.0,108.8176,108.8176,108.4707,108.567,9872.0
2024-03-08 13:30:00,112.62,112.71,112.19,112.48,17719.0,108.5285,108.6152,108.1141,108.3936,17719.0
2024-03-08 14:00:00,112.47,113.27,112.46,113.25,12852.0,108.3839,109.1549,108.3743,109.1356,12852.0
2024-03-08 14:30:00,113.35,113.39,112.69,112.75,12278.0,109.2319,109.2705,108.5959,108.6537,12278.0
2024-03-08 15:00:00,112.79,112.88,112.36,112.38,12584.0,108.6923,108.779,108.2779,108.2972,12584.0
2024-03-08 15:30:00,112.36,112.83,112.29,112.73,76384.0,108.2779,108.7308,108.2105,108.6345,76384.0
2024-03-11 09:30:00,112.8,113.51,112.8,113.16,23961.0,108.7019,109.3861,108.7019,109.0489,23961.0
2024-03-11 10:00:00,113.15,113.58,112.86,113.4,24420.0,109.0392,109.4536,108.7598,109.2801,24420.0
2024-03-11 10:30:00,113.41,113.65,113.08,113.65,28074.0,109.2898,109.521,108.9718,109.521,28074.0
2024-03-11 11:00:00,113.62,113.66,113.14,113.25,17132.0,109.4921,109.5307,109.0296,109.1356,17132.0
2024-03-11 11:30:00,113.19,113.59,113.09,113.58,11995.0,109.0778,109.4632,108.9814,109.4536,11995.0
2024-03-11 12:00:00,113.57,113.68,113.45,113.68,8833.0,109.444,109.55,109.3283,109.55,8833.0
2024-03-11 12:30:00,113.71,113.9,113.65,113.88,6290.0,109.5789,109.762,109.521,109.7427,6290.0
2024-03-11 13:00:00,113.89,114.23,113.82,114.12,16765.0,109.7523,110.08,109.6849,109.974,16765.0
2024-03-11 13:30:00,114.19,114.22,113.82,113.94,13530.0,110.0414,110.0703,109.6849,109.8005,13530.0
2024-03-11 14:00:00,113.85,114.17,113.81,114.17,11556.0,109.7138,110.0222,109.6752,110.0222,11556.0
2024-03-11 14:30:00,114.16,114.36,114.07,114.16,13208.0,110.0125,110.2053,109.9258,110.0125,13208.0
2024-03-11 15:00:00,114.13,114.53,114.13,114.51,19599.0,109.9836,110.3691,109.9836,110.3498,19599.0
2024-03-11 15:30:00,114.52,114.78,114.33,114.65,93948.0,110.3594,110.61,110.1763,110.4847,93948.0
2024-03-12 09:30:00,115.1,115.66,114.63,115.22,35603.0,110.9184,111.458,110.4654,111.034,35603.0
2024-03-12 10:00:00,115.13,115.13,114.08,114.32,18250.0,110.9473,110.9473,109.9354,110.1667,18250.0
2024-03-12 10:30:00,114.39,115.08,114.37,114.95,10770.0,110.2342,110.8991,110.2149,110.7738,10770.0
2024-03-12 11:00:00,114.9,115.27,114.66,114.66,13613.0,110.7256,111.0822,110.4944,110.4944,13613.0
2024-03-12 11:30:00,114.67,114.95,114.5,114.7,21626.0,110.504,110.7738,110.3402,110.5329,21626.0
2024-03-12 12:00:00,114.69,114.7,114.2,114.3,14137.0,110.5233,110.5329,110.0511,110.1474,14137.0
2024-03-12 12:30:00,114.23,114.29,113.55,113.57,9651.0,110.08,110.1378,109.4247,109.444,9651.0
2024-03-12 13:00:00,113.69,113.72,113.18,113.59,5789.0,109.5596,109.5885,109.0681,109.4632,5789.0
2024-03-12 13:30:00,113.6,113.74,113.42,113.43,16500.0,109.4729,109.6078,109.2994,109.309,16500.0
2024-03-12 14:00:00,113.39,113.45,113.0,113.37,11505.0,109.2705,109.3283,108.8947,109.2512,11505.0
2024-03-12 14:30:00,113.36,113.6,113.13,113.43,14103.0,109.2416,109.4729,109.0199,109.309,14103.0
2024-03-12 15:00:00,113.43,113.53,113.18,113.45,21530.0,109.309,109.4054,109.0681,109.3283,21530.0
2024-03-12 15:30:00,113.4,113.77,113.03,113.45,113773.0,109.2801,109.6367,108.9236,109.3283,113773.0
2024-03-13 09:30:00,113.7,116.73,113.7,116.42,37958.0,109.5692,112.4892,109.5692,112.1904,37958.0
2024-03-13 10:00:00,116.61,116.99,116.02,116.17,11733.0,112.3735,112.7397,111.8049,111.9495,11733.0
2024-03-13 10:30:00,116.06,116.2,115.53,115.93,12626.0,111.8435,111.9784,111.3327,111.7182,12626.0
2024-03-13 11:00:00,115.89,116.46,115.82,116.34,14975.0,111.6797,112.229,111.6122,112.1133,14975.0
2024-03-13 11:30:00,116.34,116.61,116.24,116.31,14087.0,112.1133,112.3735,112.017,112.0844,14087.0
2024-03-13 12:00:00,116.37,116.68,115.98,116.21,14973.0,112.1422,112.441,111.7664,111.988,14973.0
2024-03-13 12:30:00,116.13,116.46,116.13,116.44,9857.0,111.911,112.229,111.911,112.2097,9857.0
2024-03-13 13:00:00,116.44,116.88,116.27,116.84,29847.0,112.2097,112.6337,112.0459,112.5952,29847.0
2024-03-13 13:30:00,116.84,117.03,116.78,116.98,31188.0,112.5952,112.7783,112.5373,112.7301,31188.0
2024-03-13 14:00:00,116.98,117.02,116.52,116.67,23562.0,112.7301,112.7686,112.2868,112.4313,23562.0
2024-03-13 14:30:00,116.72,116.96,116.66,116.96,29086.0,112.4795,112.7108,112.4217,112.7108,29086.0
2024-03-13 15:00:00,116.93,117.55,116.9,117.11,44355.0,112.6819,113.2794,112.653,112.8553,44355.0
2024-03-13 15:30:00,117.16,117.18,116.79,117.1,126698.0,112.9035,112.9228,112.547,112.8457,126698.0
2024-03-14 09:30:00,117.79,118.2,117.39,117.42,32215.0,113.5106,113.9057,113.1252,113.1541,32215.0
2024-03-14 10:00:00,117.45,117.83,117.19,117.56,15836.0,113.183,113.5492,112.9324,113.289,15836.0
2024-03-14 10:30:00,117.56,118.06,117.42,117.62,20082.0,113.289,113.7708,113.1541,113.3468,20082.0
2024-03-14 11:00:00,117.72,117.78,116.35,116.43,17689.0,113.4432,113.501,112.123,112.2001,17689.0
2024-03-14 11:30:00,116.53,116.59,116.32,116.48,15760.0,112.2964,112.3542,112.094,112.2482,15760.0
2024-03-14 12:00:00,116.52,116.54,116.08,116.3,8754.0,112.2868,112.3061,111.8628,112.0748,8754.0
2024-03-14 12:30:00,116.26,116.34,116.08,116.28,13334.0,112.0362,112.1133,111.8628,112.0555,13334.0
2024-03-14 13:00:00,116.24,116.56,115.91,115.95,13005.0,112.017,112.3253,111.6989,111.7375,13005.0
2024-03-14 13:30:00,115.88,116.42,115.58,116.29,12419.0,111.67,112.1904,111.3809,112.0651,12419.0
2024-03-14 14:00:00,116.24,116.62,116.17,116.25,15303.0,112.017,112.3831,111.9495,112.0266,15303.0
2024-03-14 14:30:00,116.26,116.39,116.0,116.05,18241.0,112.0362,112.1615,111.7857,111.8339,18241.0
2024-03-14 15:00:00,116.05,116.12,115.55,115.84,18874.0,111.8339,111.9013,111.352,111.6315,18874.0
2024-03-14 15:30:00,115.77,115.99,115.26,115.96,102609.0,111.564,111.776,111.0726,111.7471,102609.0
2024-03-15 09:30:00,115.44,117.17,115.44,116.6,43335.0,111.246,112.9132,111.246,112.3639,43335.0
2024-03-15 10:00:00,116.34,116.51,116.0,116.39,13098.0,112.1133,112.2771,111.7857,112.1615,13098.0
2024-03-15 10:30:00,116.25,116.57,115.81,116.56,13883.0,112.0266,112.335,111.6026,112.3253,13883.0
2024-03-15 11:00:00,116.57,117.04,116.44,117.04,16419.0,112.335,112.7879,112.2097,112.7879,16419.0
2024-03-15 11:30:00,117.02,117.14,116.9,117.08,10184.0,112.7686,112.8843,112.653,112.8264,10184.0
2024-03-15 12:00:00,117.11,117.13,116.53,116.54,6952.0,112.8553,112.8746,112.2964,112.3061,6952.0
2024-03-15 12:30:00,116.49,116.56,116.17,116.34,5874.0,112.2579,112.3253,111.9495,112.1133,5874.0
2024-03-15 13:00:00,116.35,116.8,116.35,116.59,12173.0,112.123,112.5566,112.123,112.3542,12173.0
2024-03-15 13:30:00,116.6,116.77,116.5,116.72,7801.0,112.3639,112.5277,112.2675,112.4795,7801.0
2024-03-15 14:00:00,116.74,116.91,116.64,116.9,13844.0,112.4988,112.6626,112.4024,112.653,13844.0
2024-03-15 14:30:00,116.91,117.08,116.82,116.92,11309.0,112.6626,112.8264,112.5759,112.6722,11309.0
2024-03-15 15:00:00,116.86,117.25,116.84,117.16,20933.0,112.6144,112.9903,112.5952,112.9035,20933.0
2024-03-15 15:30:00,117.16,117.18,116.3,116.41,97838.0,112.9035,112.9228,112.0748,112.1808,97838.0
2024-03-18 09:30:00,116.05,116.8,115.01,115.26,23105.0,111.8339,112.5566,110.8316,111.0726,23105.0
2024-03-18 10:00:00,115.29,115.74,114.89,114.9,23976.0,111.1015,111.5351,110.716,110.7256,23976.0
2024-03-18 10:30:00,114.9,115.13,114.73,115.06,17438.0,110.7256,110.9473,110.5618,110.8798,17438.0
2024-03-18 11:00:00,115.15,115.34,114.93,115.09,12752.0,110.9666,111.1497,110.7545,110.9087,12752.0
2024-03-18 11:30:00,115.07,115.19,114.8,114.81,40718.0,110.8895,111.0051,110.6293,110.6389,40718.0
2024-03-18 12:00:00,114.69,115.21,114.49,115.17,23112.0,110.5233,111.0244,110.3305,110.9858,23112.0
2024-03-18 12:30:00,115.18,115.65,115.09,115.5,14950.0,110.9955,111.4484,110.9087,111.3038,14950.0
2024-03-18 13:00:00,115.48,115.69,115.48,115.59,11246.0,111.2846,111.4869,111.2846,111.3906,11246.0
2024-03-18 13:30:00,115.55,115.58,115.18,115.23,14728.0,111.352,111.3809,110.9955,111.0436,14728.0
2024-03-18 14:00:00,115.23,115.43,115.1,115.1,22933.0,111.0436,111.2364,110.9184,110.9184,22933.0
2024-03-18 14:30:00,115.01,115.31,114.97,115.22,19621.0,110.8316,111.1207,110.7931,111.034,19621.0
2024-03-18 15:00:00,115.22,115.52,115.18,115.39,33689.0,111.034,111.3231,110.9955,111.1978,33689.0
2024-03-18 15:30:00,115.35,115.62,115.25,115.41,103644.0,111.1593,111.4195,111.0629,111.2171,103644.0
2024-03-19 09:30:00,115.01,116.15,114.96,115.45,13881.0,110.8316,111.9302,110.7835,111.2557,13881.0
2024-03-19 10:00:00,115.46,115.74,115.26,115.44,18654.0,111.2653,111.5351,111.0726,111.246,18654.0
2024-03-19 10:30:00,115.48,115.7,115.32,115.69,18559.0,111.2846,111.4966,111.1304,111.4869,18559.0
2024-03-19 11:00:00,115.73,116.06,115.68,116.0,4043.0,111.5255,111.8435,111.4773,111.7857,4043.0
2024-03-19 11:30:00,115.93,116.31,115.93,116.31,4087.0,111.7182,112.0844,111.7182,112.0844,4087.0
2024-03-19 12:00:00,116.31,116.52,116.25,116.52,6218.0,112.0844,112.2868,112.0266,112.2868,6218.0
2024-03-19 12:30:00,116.4,116.86,116.4,116.6,6959.0,112.1711,112.6144,112.1711,112.3639,6959.0
2024-03-19 13:00:00,116.6,116.84,116.55,116.78,6753.0,112.3639,112.5952,112.3157,112.5373,6753.0
2024-03-19 13:30:00,116.83,116.95,116.54,116.57,6005.0,112.5855,112.7012,112.3061,112.335,6005.0
2024-03-19 14:00:00,116.5,116.5,116.26,116.26,4755.0,112.2675,112.2675,112.0362,112.0362,4755.0
2024-03-19 14:30:00,116.23,116.48,116.08,116.25,8372.0,112.0073,112.2482,111.8628,112.0266,8372.0
2024-03-19 15:00:00,116.22,116.36,116.11,116.21,14787.0,111.9977,112.1326,111.8917,111.988,14787.0
2024-03-19 15:30:00,116.16,116.16,115.78,115.87,74142.0,111.9399,111.9399,111.5737,111.6604,74142.0
2024-03-20 09:30:00,115.75,116.29,115.54,115.92,9454.0,111.5448,112.0651,111.3424,111.7086,9454.0
2024-03-20 10:00:00,115.77,116.86,115.7,116.86,16738.0,111.564,112.6144,111.4966,112.6144,16738.0
2024-03-20 10:30:00,116.85,117.41,116.85,117.38,26824.0,112.6048,113.1444,112.6048,113.1155,26824.0
2024-03-20 11:00:00,117.38,117.57,117.09,117.24,33992.0,113.1155,113.2986,112.8361,112.9806,33992.0
2024-03-20 11:30:00,117.19,117.31,116.96,117.02,14354.0,112.9324,113.0481,112.7108,112.7686,14354.0
2024-03-20 12:00:00,117.0,117.22,116.98,117.17,21400.0,112.7493,112.9614,112.7301,112.9132,21400.0
2024-03-20 12:30:00,117.09,117.11,117.0,117.02,10268.0,112.8361,112.8553,112.7493,112.7686,10268.0
2024-03-20 13:00:00,117.01,117.61,116.82,117.43,45308.0,112.759,113.3372,112.5759,113.1637,45308.0
2024-03-20 13:30:00,117.35,117.5,117.07,117.39,12970.0,113.0866,113.2312,112.8168,113.1252,12970.0
2024-03-20 14:00:00,117.55,118.4,117.48,117.81,49002.0,113.2794,114.0985,113.2119,113.5299,49002.0
2024-03-20 14:30:00,117.83,118.44,117.22,118.09,9531.0,113.5492,114.137,112.9614,113.7997,9531.0
2024-03-20 15:00:00,118.14,118.4,117.81,118.38,16672.0,113.8479,114.0985,113.5299,114.0792,16672.0
2024-03-20 15:30:00,118.32,118.49,117.79,118.01,59653.0,114.0214,114.1852,113.5106,113.7226,59653.0
2024-03-21 09:30:00,118.09,118.32,117.68,118.22,55158.0,113.7997,114.0214,113.4046,113.925,55158.0
2024-03-21 10:00:00,118.12,119.05,117.89,119.05,10505.0,113.8287,114.7249,113.607,114.7249,10505.0
2024-03-21 10:30:00,119.13,119.14,118.21,119.04,15551.0,114.802,114.8116,113.9154,114.7152,15551.0
2024-03-21 11:00:00,118.98,119.12,118.63,119.0,10403.0,114.6574,114.7923,114.3201,114.6767,10403.0
2024-03-21 11:30:00,118.87,118.96,118.4,118.51,5516.0,114.5514,114.6381,114.0985,114.2045,5516.0
2024-03-21 12:00:00,118.43,118.73,118.39,118.58,7365.0,114.1274,114.4165,114.0888,114.2719,7365.0
2024-03-21 12:30:00,118.65,118.65,118.17,118.58,4576.0,114.3394,114.3394,113.8768,114.2719,4576.0
2024-03-21 13:00:00,118.54,118.54,117.89,118.04,6619.0,114.2334,114.2334,113.607,113.7516,6619.0
2024-03-21 13:30:00,118.09,118.2,117.97,118.02,8600.0,113.7997,113.9057,113.6841,113.7323,8600.0
2024-03-21 14:00:00,118.0,118.06,117.77,118.0,17961.0,113.713,113.7708,113.4914,113.713,17961.0
2024-03-21 14:30:00,117.95,117.97,117.61,117.64,11173.0,113.6648,113.6841,113.3372,113.3661,11173.0
2024-03-21 15:00:00,117.72,118.31,117.72,118.31,9776.0,113.4432,114.0118,113.4432,114.0118,9776.0
2024-03-21 15:30:00,118.33,118.33,117.69,118.01,54214.0,114.031,114.031,113.4143,113.7226,54214.0
2024-03-22 09:30:00,118.45,118.78,118.14,118.21,10574.0,114.1467,114.4647,113.8479,113.9154,10574.0
2024-03-22 10:00:00,118.16,118.65,118.11,118.29,6705.0,113.8672,114.3394,113.819,113.9925,6705.0
2024-03-22 10:30:00,118.32,118.32,117.63,117.79,9563.0,114.0214,114.0214,113.3565,113.5106,9563.0
2024-03-22 11:00:00,117.77,118.3,117.77,117.9,16126.0,113.4914,114.0021,113.4914,113.6166,16126.0
2024-03-22 11:30:00,117.98,118.0,117.66,117.81,12757.0,113.6937,113.713,113.3854,113.5299,12757.0
2024-03-22 12:00:00,117.88,117.88,117.39,117.49,6749.0,113.5974,113.5974,113.1252,113.2215,6749.0
2024-03-22 12:30:00,117.5,117.59,117.28,117.33,12940.0,113.2312,113.3179,113.0192,113.0674,12940.0
2024-03-22 13:00:00,117.27,117.58,117.24,117.53,2800.0,113.0095,113.3083,112.9806,113.2601,2800.0
2024-03-22 13:30:00,117.58,117.92,117.58,117.92,7452.0,113.3083,113.6359,113.3083,113.6359,7452.0
2024-03-22 14:00:00,117.96,118.2,117.9,118.18,12806.0,113.6745,113.9057,113.6166,113.8865,12806.0
2024-03-22 14:30:00,118.19,118.29,117.8,117.86,25840.0,113.8961,113.9925,113.5203,113.5781,25840.0
2024-03-22 15:00:00,117.84,118.2,117.73,118.14,19998.0,113.5588,113.9057,113.4528,113.8479,19998.0
2024-03-22 15:30:00,118.12,118.44,118.01,118.36,98466.0,113.8287,114.137,113.7226,114.0599,98466.0
2024-03-25 09:30:00,118.58,119.24,118.52,118.82,7735.0,114.2719,114.908,114.2141,114.5032,7735.0
2024-03-25 10:00:00,118.83,118.95,118.71,118.78,10514.0,114.5129,114.6285,114.3972,114.4647,10514.0
2024-03-25 10:30:00,118.74,119.12,118.63,119.06,6672.0,114.4261,114.7923,114.3201,114.7345,6672.0
2024-03-25 11:00:00,119.06,119.13,118.87,119.06,11119.0,114.7345,114.802,114.5514,114.7345,11119.0
2024-03-25 11:30:00,119.1,119.35,119.06,119.2,14283.0,114.773,115.014,114.7345,114.8694,14283.0
2024-03-25 12:00:00,119.2,119.48,118.94,119.47,20353.0,114.8694,115.1392,114.6189,115.1296,20353.0
2024-03-25 12:30:00,119.46,119.46,119.11,119.19,11891.0,115.12,115.12,114.7827,114.8598,11891.0
2024-03-25 13:00:00,119.13,119.13,118.74,118.94,17803.0,114.802,114.802,114.4261,114.6189,17803.0
2024-03-25 13:30:00,118.91,118.97,118.69,118.85,10156.0,114.59,114.6478,114.3779,114.5321,10156.0
2024-03-25 14:00:00,118.82,119.1,118.82,119.08,10230.0,114.5032,114.773,114.5032,114.7538,10230.0
2024-03-25 14:30:00,119.04,119.1,118.78,118.78,8925.0,114.7152,114.773,114.4647,114.4647,8925.0
2024-03-25 15:00:00,118.81,118.84,117.81,118.37,58889.0,114.4936,114.5225,113.5299,114.0696,58889.0
2024-03-25 15:30:00,118.41,118.64,118.1,118.11,66295.0,114.1081,114.3298,113.8094,113.819,66295.0
2024-03-26 09:30:00,118.32,118.32,117.51,118.03,48699.0,114.0214,114.0214,113.2408,113.7419,48699.0
2024-03-26 10:00:00,117.86,117.86,117.2,117.59,27419.0,113.5781,113.5781,112.9421,113.3179,27419.0
2024-03-26 10:30:00,117.56,117.95,117.49,117.94,18901.0,113.289,113.6648,113.2215,113.6552,18901.0
2024-03-26 11:00:00,117.85,117.85,117.34,117.43,5694.0,113.5685,113.5685,113.077,113.1637,5694.0
2024-03-26 11:30:00,117.49,117.53,117.12,117.26,8796.0,113.2215,113.2601,112.865,112.9999,8796.0
2024-03-26 12:00:00,117.26,117.34,117.08,117.23,17808.0,112.9999,113.077,112.8264,112.971,17808.0
2024-03-26 12:30:00,117.23,117.46,117.09,117.36,9438.0,112.971,113.1926,112.8361,113.0963,9438.0
2024-03-26 13:00:00,117.44,117.6,117.36,117.56,3682.0,113.1734,113.3275,113.0963,113.289,3682.0
2024-03-26 13:30:00,117.53,117.7,117.34,117.7,8891.0,113.2601,113.4239,113.077,113.4239,8891.0
2024-03-26 14:00:00,117.71,118.01,117.62,117.94,17608.0,113.4335,113.7226,113.3468,113.6552,17608.0
2024-03-26 14:30:00,117.97,118.02,117.76,117.79,12864.0,113.6841,113.7323,113.4817,113.5106,12864.0
2024-03-26 15:00:00,117.74,117.9,117.56,117.78,14312.0,113.4625,113.6166,113.289,113.501,14312.0
2024-03-26 15:30:00,117.75,117.8,117.48,117.64,36653.0,113.4721,113.5203,113.2119,113.3661,36653.0
2024-03-27 09:30:00,118.41,119.15,118.1,119.04,20029.0,114.1081,114.8212,113.8094,114.7152,20029.0
2024-03-27 10:00:00,119.05,119.77,119.04,119.67,9049.0,114.7249,115.4187,114.7152,115.3223,9049.0
2024-03-27 10:30:00,119.78,120.37,119.58,120.27,23099.0,115.4283,115.9969,115.2356,115.9005,23099.0
2024-03-27 11:00:00,120.27,120.55,119.99,120.08,15052.0,115.9005,116.1704,115.6307,115.7174,15052.0
2024-03-27 11:30:00,120.06,120.6,120.04,120.47,11561.0,115.6982,116.2186,115.6789,116.0933,11561.0
2024-03-27 12:00:00,120.48,120.48,120.07,120.34,5774.0,116.1029,116.1029,115.7078,115.968,5774.0
2024-03-27 12:30:00,120.38,120.62,120.31,120.36,7059.0,116.0065,116.2378,115.9391,115.9873,7059.0
2024-03-27 13:00:00,120.38,120.43,120.13,120.35,6980.0,116.0065,116.0547,115.7656,115.9776,6980.0
2024-03-27 13:30:00,120.35,120.41,120.3,120.4,7324.0,115.9776,116.0355,115.9295,116.0258,7324.0
2024-03-27 14:00:00,120.42,120.81,120.3,120.75,17294.0,116.0451,116.4209,115.9295,116.3631,17294.0
2024-03-27 14:30:00,120.79,121.0,120.51,120.94,24558.0,116.4017,116.604,116.1318,116.5462,24558.0
2024-03-27 15:00:00,120.95,121.36,120.76,121.36,16981.0,116.5558,116.9509,116.3727,116.9509,16981.0
2024-03-27 15:30:00,121.38,121.79,121.22,121.72,60185.0,116.9702,117.3653,116.816,117.2979,60185.0
2024-03-28 09:30:00,122.0,122.92,121.42,121.83,13534.0,117.5677,118.4543,117.0088,117.4039,13534.0
2024-03-28 10:00:00,122.04,122.24,121.81,122.24,6389.0,117.6062,117.799,117.3846,117.799,6389.0
2024-03-28 10:30:00,122.19,122.59,122.14,122.46,17469.0,117.7508,118.1363,117.7026,118.011,17469.0
2024-03-28 11:00:00,122.44,122.58,122.17,122.58,7876.0,117.9917,118.1266,117.7315,118.1266,7876.0
2024-03-28 11:30:00,122.52,122.61,122.36,122.36,11213.0,118.0688,118.1555,117.9146,117.9146,11213.0
2024-03-28 12:00:00,122.34,122.52,122.12,122.52,13486.0,117.8953,118.0688,117.6833,118.0688,13486.0
2024-03-28 12:30:00,122.5,122.61,122.25,122.61,6421.0,118.0495,118.1555,117.8086,118.1555,6421.0
2024-03-28 13:00:00,122.58,122.74,122.48,122.59,6139.0,118.1266,118.2808,118.0303,118.1363,6139.0
2024-03-28 13:30:00,122.59,122.77,122.52,122.64,9223.0,118.1363,118.3097,118.0688,118.1844,9223.0
2024-03-28 14:00:00,122.62,122.62,122.39,122.54,8449.0,118.1652,118.1652,117.9435,118.0881,8449.0
2024-03-28 14:30:00,122.46,122.8,122.43,122.75,11756.0,118.011,118.3386,117.9821,118.2904,11756.0
2024-03-28 15:00:00,122.73,123.02,122.72,122.96,11709.0,118.2712,118.5506,118.2615,118.4928,11709.0
2024-03-28 15:30:00,123.01,123.12,122.68,122.96,51737.0,118.541,118.647,118.223,118.4928,51737.0
2024-04-01 09:30:00,123.93,125.24,122.3,122.77,25361.0,119.4276,120.69,117.8568,118.3097,25361.0
2024-04-01 10:00:00,122.63,122.87,122.2,122.74,12795.0,118.1748,118.4061,117.7604,118.2808,12795.0
2024-04-01 10:30:00,122.76,123.48,122.6,123.33,17785.0,118.3001,118.9939,118.1459,118.8494,17785.0
2024-04-01 11:00:00,123.34,123.38,122.94,122.98,7953.0,118.859,118.8976,118.4735,118.5121,7953.0
2024-04-01 11:30:00,122.98,122.98,122.45,122.49,9495.0,118.5121,118.5121,118.0013,118.0399,9495.0
2024-04-01 12:00:00,122.37,122.56,122.2,122.3,9123.0,117.9242,118.1073,117.7604,117.8568,9123.0
2024-04-01 12:30:00,122.3,122.52,122.29,122.45,12253.0,117.8568,118.0688,117.8472,118.0013,12253.0
2024-04-01 13:00:00,122.4,122.55,122.22,122.38,8537.0,117.9532,118.0977,117.7797,117.9339,8537.0
2024-04-01 13:30:00,122.37,122.4,121.02,121.07,41481.0,117.9242,117.9532,116.6233,116.6715,41481.0
2024-04-01 14:00:00,121.07,121.25,120.83,121.03,16459.0,116.6715,116.8449,116.4402,116.6329,16459.0
2024-04-01 14:30:00,121.02,121.07,120.87,120.9,18949.0,116.6233,116.6715,116.4787,116.5077,18949.0
2024-04-01 15:00:00,120.88,121.02,120.56,120.89,26782.0,116.4884,116.6233,116.18,116.498,26782.0
2024-04-01 15:30:00,120.91,120.94,120.44,120.52,64123.0,116.5173,116.5462,116.0644,116.1415,64123.0
2024-04-02 09:30:00,121.23,123.45,120.81,123.45,30304.0,116.8257,118.965,116.4209,118.965,30304.0
2024-04-02 10:00:00,123.19,123.83,122.59,122.76,35978.0,118.7145,119.3312,118.1363,118.3001,35978.0
2024-04-02 10:30:00,122.88,123.59,122.73,122.73,55634.0,118.4157,119.0999,118.2712,118.2712,55634.0
2024-04-02 11:00:00,122.63,122.71,122.02,122.16,14513.0,118.1748,118.2519,117.587,117.7219,14513.0
2024-04-02 11:30:00,122.09,122.09,121.56,121.93,9765.0,117.6544,117.6544,117.1437,117.5002,9765.0
2024-04-02 12:00:00,121.96,122.11,121.94,122.11,2519.0,117.5291,117.6737,117.5099,117.6737,2519.0
2024-04-02 12:30:00,122.13,122.22,122.06,122.13,4856.0,117.693,117.7797,117.6255,117.693,4856.0
2024-04-02 13:00:00,122.09,122.12,121.9,121.94,3657.0,117.6544,117.6833,117.4713,117.5099,3657.0
2024-04-02 13:30:00,121.9,121.9,121.38,121.39,7349.0,117.4713,117.4713,116.9702,116.9799,7349.0
2024-04-02 14:00:00,121.43,121.85,121.27,121.77,12231.0,117.0184,117.4231,116.8642,117.346,12231.0
2024-04-02 14:30:00,121.69,122.05,121.69,121.94,12370.0,117.269,117.6159,117.269,117.5099,12370.0
2024-04-02 15:00:00,121.92,122.09,121.26,121.56,34441.0,117.4906,117.6544,116.8546,117.1437,34441.0
2024-04-02 15:30:00,121.66,122.17,121.48,121.51,106027.0,117.24,117.7315,117.0666,117.0955,106027.0
2024-04-03 09:30:00,119.83,121.72,119.69,120.91,22504.0,115.4765,117.2979,115.3416,116.5173,22504.0
2024-04-03 10:00:00,121.15,121.4,120.63,121.13,4790.0,116.7486,116.9895,116.2475,116.7293,4790.0
2024-04-03 10:30:00,121.09,121.2,120.82,120.94,7029.0,116.6908,116.7968,116.4306,116.5462,7029.0
2024-04-03 11:00:00,120.93,121.23,120.76,121.06,10176.0,116.5366,116.8257,116.3727,116.6618,10176.0
2024-04-03 11:30:00,121.12,121.14,120.49,120.49,5882.0,116.7197,116.7389,116.1126,116.1126,5882.0
2024-04-03 12:00:00,120.49,120.72,120.41,120.71,3955.0,116.1126,116.3342,116.0355,116.3246,3955.0
2024-04-03 12:30:00,120.71,120.73,120.42,120.58,6711.0,116.3246,116.3438,116.0451,116.1993,6711.0
2024-04-03 13:00:00,120.63,120.97,120.54,120.9,8975.0,116.2475,116.5751,116.1607,116.5077,8975.0
2024-04-03 13:30:00,120.9,121.16,120.86,121.16,10004.0,116.5077,116.7582,116.4691,116.7582,10004.0
2024-04-03 14:00:00,121.12,121.31,120.95,121.19,21609.0,116.7197,116.9028,116.5558,116.7871,21609.0
2024-04-03 14:30:00,121.11,121.14,120.98,121.12,9340.0,116.71,116.7389,116.5847,116.7197,9340.0
2024-04-03 15:00:00,121.16,121.23,120.8,120.8,23888.0,116.7582,116.8257,116.4113,116.4113,23888.0
2024-04-03 15:30:00,120.82,121.0,120.53,120.57,74278.0,116.4306,116.604,116.1511,116.1896,74278.0
2024-04-04 09:30:00,121.7,122.4,120.4,122.27,45298.0,117.2786,117.9532,116.0258,117.8279,45298.0
2024-04-04 10:00:00,122.41,122.54,121.83,122.2,7089.0,117.9628,118.0881,117.4039,117.7604,7089.0
2024-04-04 10:30:00,122.2,122.73,121.95,122.73,18865.0,117.7604,118.2712,117.5195,118.2712,18865.0
2024-04-04 11:00:00,122.65,123.41,122.64,123.07,21100.0,118.1941,118.9265,118.1844,118.5988,21100.0
2024-04-04 11:30:00,123.05,123.63,123.02,123.58,23383.0,118.5795,119.1385,118.5506,119.0903,23383.0
2024-04-04 12:00:00,123.58,123.9,123.51,123.81,30089.0,119.0903,119.3987,119.0228,119.3119,30089.0
2024-04-04 12:30:00,123.8,123.8,123.46,123.55,14825.0,119.3023,119.3023,118.9746,119.0614,14825.0
2024-04-04 13:00:00,123.55,123.6,123.46,123.53,9867.0,119.0614,119.1096,118.9746,119.0421,9867.0
2024-04-04 13:30:00,123.5,123.67,123.42,123.53,21536.0,119.0132,119.177,118.9361,119.0421,21536.0
2024-04-04 14:00:00,123.35,123.48,122.44,122.44,20346.0,118.8686,118.9939,117.9917,117.9917,20346.0
2024-04-04 14:30:00,122.45,122.5,121.62,121.74,22761.0,118.0013,118.0495,117.2015,117.3171,22761.0
2024-04-04 15:00:00,121.72,122.15,121.67,121.88,18853.0,117.2979,117.7122,117.2497,117.4521,18853.0
2024-04-04 15:30:00,121.91,122.5,121.75,122.03,71783.0,117.481,118.0495,117.3268,117.5966,71783.0
2024-04-05 09:30:00,122.28,122.54,121.81,122.26,22414.0,117.8375,118.0881,117.3846,117.8182,22414.0
2024-04-05 10:00:00,122.32,122.49,121.5,121.6,20134.0,117.8761,118.0399,117.0859,117.1822,20134.0
2024-04-05 10:30:00,121.6,122.25,121.51,122.25,30488.0,117.1822,117.8086,117.0955,117.8086,30488.0
2024-04-05 11:00:00,122.07,122.11,121.44,121.88,10874.0,117.6351,117.6737,117.028,117.4521,10874.0
2024-04-05 11:30:00,121.91,122.05,121.74,121.97,4395.0,117.481,117.6159,117.3171,117.5388,4395.0
2024-04-05 12:00:00,122.03,122.43,121.86,122.41,7377.0,117.5966,117.9821,117.4328,117.9628,7377.0
2024-04-05 12:30:00,122.28,122.28,122.06,122.17,4462.0,117.8375,117.8375,117.6255,117.7315,4462.0
2024-04-05 13:00:00,122.08,122.09,121.85,121.91,6172.0,117.6448,117.6544,117.4231,117.481,6172.0
2024-04-05 13:30:00,121.97,122.0,121.62,121.88,7188.0,117.5388,117.5677,117.2015,117.4521,7188.0
2024-04-05 14:00:00,121.88,122.08,121.66,121.77,4354.0,117.4521,117.6448,117.24,117.346,4354.0
2024-04-05 14:30:00,121.81,122.38,121.81,122.35,22279.0,117.3846,117.9339,117.3846,117.905,22279.0
2024-04-05 15:00:00,122.4,122.48,122.29,122.43,10125.0,117.9532,118.0303,117.8472,117.9821,10125.0
2024-04-05 15:30:00,122.39,122.68,122.08,122.33,50179.0,117.9435,118.223,117.6448,117.8857,50179.0
2024-04-08 09:30:00,122.78,123.18,122.15,122.25,9016.0,118.3194,118.7048,117.7122,117.8086,9016.0
2024-04-08 10:00:00,122.33,122.55,121.82,122.33,8670.0,117.8857,118.0977,117.3942,117.8857,8670.0
2024-04-08 10:30:00,122.4,122.74,122.36,122.57,13519.0,117.9532,118.2808,117.9146,118.117,13519.0
2024-04-08 11:00:00,122.61,122.67,122.25,122.26,11263.0,118.1555,118.2133,117.8086,117.8182,11263.0
2024-04-08 11:30:00,122.25,122.25,121.71,121.71,10432.0,117.8086,117.8086,117.2882,117.2882,10432.0
2024-04-08 12:00:00,121.67,121.91,121.64,121.8,5411.0,117.2497,117.481,117.2208,117.375,5411.0
2024-04-08 12:30:00,121.81,121.93,121.72,121.82,9574.0,117.3846,117.5002,117.2979,117.3942,9574.0
2024-04-08 13:00:00,121.89,121.91,121.65,121.88,9235.0,117.4617,117.481,117.2304,117.4521,9235.0
2024-04-08 13:30:00,121.88,122.35,121.88,122.16,8812.0,117.4521,117.905,117.4521,117.7219,8812.0
2024-04-08 14:00:00,122.15,122.21,121.77,121.81,9992.0,117.7122,117.7701,117.346,117.3846,9992.0
2024-04-08 14:30:00,121.76,121.98,121.75,121.92,13348.0,117.3364,117.5484,117.3268,117.4906,13348.0
2024-04-08 15:00:00,121.86,121.87,121.58,121.84,10599.0,117.4328,117.4424,117.1629,117.4135,10599.0
2024-04-08 15:30:00,121.89,122.0,121.11,121.36,62585.0,117.4617,117.5677,116.71,116.9509,62585.0
2024-04-09 09:30:00,122.08,122.99,121.94,122.62,13335.0,117.6448,118.5217,117.5099,118.1652,13335.0
2024-04-09 10:00:00,122.61,122.96,122.45,122.71,3843.0,118.1555,118.4928,118.0013,118.2519,3843.0
2024-04-09 10:30:00,122.7,123.65,122.54,122.82,45814.0,118.2423,119.1577,118.0881,118.3579,45814.0
2024-04-09 11:00:00,122.91,123.38,122.61,122.64,8655.0,118.4446,118.8976,118.1555,118.1844,8655.0
2024-04-09 11:30:00,122.61,122.88,122.55,122.81,3128.0,118.1555,118.4157,118.0977,118.3483,3128.0
2024-04-09 12:00:00,122.8,123.32,122.7,123.07,9518.0,118.3386,118.8397,118.2423,118.5988,9518.0
2024-04-09 12:30:00,122.99,123.43,122.88,122.92,6397.0,118.5217,118.9457,118.4157,118.4543,6397.0
2024-04-09 13:00:00,122.92,123.35,122.91,123.35,8926.0,118.4543,118.8686,118.4446,118.8686,8926.0
2024-04-09 13:30:00,123.35,123.42,123.12,123.25,9471.0,118.8686,118.9361,118.647,118.7723,9471.0
2024-04-09 14:00:00,123.14,123.54,123.03,123.21,7012.0,118.6663,119.0517,118.5603,118.7337,7012.0
2024-04-09 14:30:00,123.19,123.41,123.17,123.41,4831.0,118.7145,118.9265,118.6952,118.9265,4831.0
2024-04-09 15:00:00,123.4,124.06,123.4,124.05,25807.0,118.9168,119.5529,118.9168,119.5432,25807.0
2024-04-09 15:30:00,124.23,124.46,123.85,123.92,89042.0,119.7167,119.9383,119.3505,119.4179,89042.0
2024-04-10 09:30:00,122.96,123.48,121.78,123.38,49806.0,118.4928,118.9939,117.3557,118.8976,49806.0
2024-04-10 10:00:00,123.4,124.52,123.35,124.34,40074.0,118.9168,119.9961,118.8686,119.8227,40074.0
2024-04-10 10:30:00,124.29,124.74,124.22,124.56,21383.0,119.7745,120.2081,119.707,120.0347,21383.0
2024-04-10 11:00:00,124.56,124.56,124.01,124.51,14029.0,120.0347,120.0347,119.5047,119.9865,14029.0
2024-04-10 11:30:00,124.45,124.5,124.0,124.1,21087.0,119.9287,119.9769,119.495,119.5914,21087.0
2024-04-10 12:00:00,124.07,124.33,123.96,124.27,18874.0,119.5625,119.813,119.4565,119.7552,18874.0
2024-04-10 12:30:00,124.27,124.51,124.21,124.43,9777.0,119.7552,119.9865,119.6974,119.9094,9777.0
2024-04-10 13:00:00,124.44,124.91,123.95,124.67,15647.0,119.919,120.372,119.4468,120.1407,15647.0
2024-04-10 13:30:00,124.6,124.89,124.15,124.67,14888.0,120.0732,120.3527,119.6396,120.1407,14888.0
2024-04-10 14:00:00,124.76,124.76,124.12,124.18,14012.0,120.2274,120.2274,119.6107,119.6685,14012.0
2024-04-10 14:30:00,124.08,124.63,124.08,124.53,24778.0,119.5721,120.1021,119.5721,120.0058,24778.0
2024-04-10 15:00:00,124.54,125.35,124.49,124.9,35742.0,120.0154,120.796,119.9672,120.3623,35742.0
2024-04-10 15:30:00,124.87,125.53,124.61,125.37,96109.0,120.3334,120.9694,120.0829,120.8153,96109.0
2024-04-11 09:30:00,125.7,125.76,123.61,123.63,27338.0,121.1333,121.1911,119.1192,119.1385,27338.0
2024-04-11 10:00:00,123.74,123.77,121.76,121.77,23007.0,119.2445,119.2734,117.3364,117.346,23007.0
2024-04-11 10:30:00,121.87,122.27,121.53,121.53,27430.0,117.4424,117.8279,117.1148,117.1148,27430.0
2024-04-11 11:00:00,121.47,121.77,121.29,121.61,9082.0,117.0569,117.346,116.8835,117.1919,9082.0
2024-04-11 11:30:00,121.55,122.41,121.53,122.4,27044.0,117.134,117.9628,117.1148,117.9532,27044.0
2024-04-11 12:00:00,122.37,122.52,121.53,121.59,14623.0,117.9242,118.0688,117.1148,117.1726,14623.0
2024-04-11 12:30:00,121.52,122.26,121.46,121.93,28079.0,117.1051,117.8182,117.0473,117.5002,28079.0
2024-04-11 13:00:00,121.95,122.24,121.7,121.7,12949.0,117.5195,117.799,117.2786,117.2786,12949.0
2024-04-11 13:30:00,121.67,122.05,121.67,121.93,9842.0,117.2497,117.6159,117.2497,117.5002,9842.0
2024-04-11 14:00:00,121.99,122.09,121.36,121.5,12988.0,117.5581,117.6544,116.9509,117.0859,12988.0
2024-04-11 14:30:00,121.55,121.85,121.5,121.71,10068.0,117.134,117.4231,117.0859,117.2882,10068.0
2024-04-11 15:00:00,121.8,121.84,121.27,121.76,11117.0,117.375,117.4135,116.8642,117.3364,11117.0
2024-04-11 15:30:00,121.69,121.94,121.19,121.91,83623.0,117.269,117.5099,116.7871,117.481,83623.0
2024-04-12 09:30:00,121.73,122.26,121.11,121.43,20220.0,117.3075,117.8182,116.71,117.0184,20220.0
2024-04-12 10:00:00,121.5,121.77,121.07,121.77,9897.0,117.0859,117.346,116.6715,117.346,9897.0
2024-04-12 10:30:00,121.8,121.99,121.32,121.34,6989.0,117.375,117.5581,116.9124,116.9317,6989.0
2024-04-12 11:00:00,121.32,121.49,121.06,121.41,16036.0,116.9124,117.0762,116.6618,116.9991,16036.0
2024-04-12 11:30:00,121.43,122.25,121.37,121.9,34368.0,117.0184,117.8086,116.9606,117.4713,34368.0
2024-04-12 12:00:00,121.89,121.9,121.14,121.22,6710.0,117.4617,117.4713,116.7389,116.816,6710.0
2024-04-12 12:30:00,121.02,121.06,120.42,120.53,8909.0,116.6233,116.6618,116.0451,116.1511,8909.0
2024-04-12 13:00:00,120.47,120.54,120.28,120.38,18500.0,116.0933,116.1607,115.9102,116.0065,18500.0
2024-04-12 13:30:00,120.27,120.73,120.08,120.63,32025.0,115.9005,116.3438,115.7174,116.2475,32025.0
2024-04-12 14:00:00,120.63,120.96,120.52,120.79,24615.0,116.2475,116.5655,116.1415,116.4017,24615.0
2024-04-12 14:30:00,120.73,121.24,120.62,121.18,33767.0,116.3438,116.8353,116.2378,116.7775,33767.0
2024-04-12 15:00:00,121.2,121.22,120.34,120.34,22588.0,116.7968,116.816,115.968,115.968,22588.0
2024-04-12 15:30:00,120.32,120.54,119.97,120.01,86568.0,115.9487,116.1607,115.6114,115.65,86568.0
2024-04-15 09:30:00,121.2,121.78,120.82,120.82,16624.0,116.7968,117.3557,116.4306,116.4306,16624.0
2024-04-15 10:00:00,120.79,120.87,120.39,120.55,7083.0,116.4017,116.4787,116.0162,116.1704,7083.0
2024-04-15 10:30:00,120.47,120.55,120.06,120.1,17445.0,116.0933,116.1704,115.6982,115.7367,17445.0
2024-04-15 11:00:00,120.03,120.03,119.65,119.76,16501.0,115.6693,115.6693,115.3031,115.4091,16501.0
2024-04-15 11:30:00,119.75,119.75,119.44,119.51,16795.0,115.3994,115.3994,115.1007,115.1682,16795.0
2024-04-15 12:00:00,119.53,119.9,119.35,119.46,23964.0,115.1874,115.544,115.014,115.12,23964.0
2024-04-15 12:30:00,119.42,119.42,118.96,119.1,24650.0,115.0814,115.0814,114.6381,114.773,24650.0
2024-04-15 13:00:00,119.1,119.36,118.67,118.7,12262.0,114.773,115.0236,114.3587,114.3876,12262.0
2024-04-15 13:30:00,118.64,118.8,118.44,118.66,28222.0,114.3298,114.4839,114.137,114.349,28222.0
2024-04-15 14:00:00,118.7,118.73,118.36,118.48,27089.0,114.3876,114.4165,114.0599,114.1756,27089.0
2024-04-15 14:30:00,118.47,119.14,118.47,118.95,28974.0,114.1659,114.8116,114.1659,114.6285,28974.0
2024-04-15 15:00:00,118.94,118.94,118.15,118.27,22818.0,114.6189,114.6189,113.8576,113.9732,22818.0
2024-04-15 15:30:00,118.27,118.55,117.93,118.04,150697.0,113.9732,114.243,113.6456,113.7516,150697.0
2024-04-16 09:30:00,117.43,117.6,115.54,116.42,23402.0,113.1637,113.3275,111.3424,112.1904,23402.0
2024-04-16 10:00:00,116.32,117.01,116.15,116.51,11936.0,112.094,112.759,111.9302,112.2771,11936.0
2024-04-16 10:30:00,116.54,116.6,115.99,116.14,12155.0,112.3061,112.3639,111.776,111.9206,12155.0
2024-04-16 11:00:00,116.19,116.59,116.18,116.54,8557.0,111.9688,112.3542,111.9591,112.3061,8557.0
2024-04-16 11:30:00,116.54,117.37,116.53,117.28,9833.0,112.3061,113.1059,112.2964,113.0192,9833.0
2024-04-16 12:00:00,117.19,117.33,117.14,117.16,6847.0,112.9324,113.0674,112.8843,112.9035,6847.0
2024-04-16 12:30:00,117.19,117.23,116.95,117.06,5461.0,112.9324,112.971,112.7012,112.8072,5461.0
2024-04-16 13:00:00,117.09,117.28,116.91,117.05,7152.0,112.8361,113.0192,112.6626,112.7975,7152.0
2024-04-16 13:30:00,117.01,117.29,116.66,116.84,24099.0,112.759,113.0288,112.4217,112.5952,24099.0
2024-04-16 14:00:00,116.89,117.6,116.72,116.84,7909.0,112.6433,113.3275,112.4795,112.5952,7909.0
2024-04-16 14:30:00,116.89,117.35,116.77,117.31,17287.0,112.6433,113.0866,112.5277,113.0481,17287.0
2024-04-16 15:00:00,117.31,117.48,117.2,117.36,10753.0,113.0481,113.2119,112.9421,113.0963,10753.0
2024-04-16 15:30:00,117.18,117.44,116.77,117.06,74600.0,112.9228,113.1734,112.5277,112.8072,74600.0
2024-04-17 09:30:00,118.07,118.34,117.25,117.64,35158.0,113.7805,114.0407,112.9903,113.3661,35158.0
2024-04-17 10:00:00,117.49,117.51,117.15,117.47,6475.0,113.2215,113.2408,112.8939,113.2023,6475.0
2024-04-17 10:30:00,117.33,117.52,116.52,116.52,21278.0,113.0674,113.2505,112.2868,112.2868,21278.0
2024-04-17 11:00:00,116.63,116.81,116.21,116.21,16425.0,112.3928,112.5662,111.988,111.988,16425.0
2024-04-17 11:30:00,116.18,116.2,115.88,116.2,9510.0,111.9591,111.9784,111.67,111.9784,9510.0
2024-04-17 12:00:00,116.18,116.18,115.53,115.59,16842.0,111.9591,111.9591,111.3327,111.3906,16842.0
2024-04-17 12:30:00,115.55,115.64,115.37,115.42,9520.0,111.352,111.4388,111.1786,111.2267,9520.0
2024-04-17 13:00:00,115.52,116.11,115.51,116.06,6757.0,111.3231,111.8917,111.3135,111.8435,6757.0
2024-04-17 13:30:00,116.12,116.48,115.95,116.31,17892.0,111.9013,112.2482,111.7375,112.0844,17892.0
2024-04-17 14:00:00,116.3,116.43,115.99,116.07,20750.0,112.0748,112.2001,111.776,111.8531,20750.0
2024-04-17 14:30:00,116.09,116.48,115.72,115.73,22156.0,111.8724,112.2482,111.5158,111.5255,22156.0
2024-04-17 15:00:00,115.67,115.86,115.35,115.63,33720.0,111.4677,111.6508,111.1593,111.4291,33720.0
2024-04-17 15:30:00,115.73,116.57,115.73,116.24,76699.0,111.5255,112.335,111.5255,112.017,76699.0
2024-04-18 09:30:00,116.89,117.05,115.69,116.09,52077.0,112.6433,112.7975,111.4869,111.8724,52077.0
2024-04-18 10:00:00,116.21,117.33,116.05,117.25,65076.0,111.988,113.0674,111.8339,112.9903,65076.0
2024-04-18 10:30:00,117.23,117.37,116.82,117.37,7565.0,112.971,113.1059,112.5759,113.1059,7565.0
2024-04-18 11:00:00,117.32,117.75,117.16,117.39,20035.0,113.0577,113.4721,112.9035,113.1252,20035.0
2024-04-18 11:30:00,117.42,117.42,116.77,116.93,15663.0,113.1541,113.1541,112.5277,112.6819,15663.0
2024-04-18 12:00:00,117.07,117.19,116.8,117.09,5665.0,112.8168,112.9324,112.5566,112.8361,5665.0
2024-04-18 12:30:00,117.13,117.17,116.55,116.59,6116.0,112.8746,112.9132,112.3157,112.3542,6116.0
2024-04-18 13:00:00,116.58,116.66,116.06,116.33,17024.0,112.3446,112.4217,111.8435,112.1037,17024.0
2024-04-18 13:30:00,116.41,116.45,116.15,116.29,5861.0,112.1808,112.2193,111.9302,112.0651,5861.0
2024-04-18 14:00:00,116.23,116.35,115.94,116.12,12076.0,112.0073,112.123,111.7279,111.9013,12076.0
2024-04-18 14:30:00,116.09,116.4,115.92,116.22,7293.0,111.8724,112.1711,111.7086,111.9977,7293.0
2024-04-18 15:00:00,116.38,116.65,116.38,116.59,9687.0,112.1519,112.4121,112.1519,112.3542,9687.0
2024-04-18 15:30:00,116.66,116.92,116.54,116.74,81848.0,112.4217,112.6722,112.3061,112.4988,81848.0
2024-04-19 09:30:00,116.63,117.24,115.98,116.85,13674.0,112.3928,112.9806,111.7664,112.6048,13674.0
2024-04-19 10:00:00,116.91,117.01,116.35,116.62,7474.0,112.6626,112.759,112.123,112.3831,7474.0
2024-04-19 10:30:00,116.7,117.16,116.53,117.0,24717.0,112.4602,112.9035,112.2964,112.7493,24717.0
2024-04-19 11:00:00,116.97,117.46,116.93,117.37,6653.0,112.7204,113.1926,112.6819,113.1059,6653.0
2024-04-19 11:30:00,117.48,117.53,117.22,117.53,8879.0,113.2119,113.2601,112.9614,113.2601,8879.0
2024-04-19 12:00:00,117.64,117.78,117.28,117.28,7698.0,113.3661,113.501,113.0192,113.0192,7698.0
2024-04-19 12:30:00,117.36,117.96,117.13,117.87,11257.0,113.0963,113.6745,112.8746,113.5877,11257.0
2024-04-19 13:00:00,117.88,117.96,117.59,117.6,5961.0,113.5974,113.6745,113.3179,113.3275,5961.0
2024-04-19 13:30:00,117.63,118.0,117.42,118.0,12805.0,113.3565,113.713,113.1541,113.713,12805.0
2024-04-19 14:00:00,117.98,118.43,117.71,117.98,27164.0,113.6937,114.1274,113.4335,113.6937,27164.0
2024-04-19 14:30:00,117.98,118.22,117.83,117.97,16157.0,113.6937,113.925,113.5492,113.6841,16157.0
2024-04-19 15:00:00,117.93,118.54,117.92,118.48,22780.0,113.6456,114.2334,113.6359,114.1756,22780.0
2024-04-19 15:30:00,118.5,119.02,118.27,118.77,79511.0,114.1948,114.696,113.9732,114.455,79511.0
2024-04-22 09:30:00,116.41,118.61,115.39,118.45,80771.0,112.1808,114.3009,111.1978,114.1467,80771.0
2024-04-22 10:00:00,118.45,119.5,118.44,119.09,38429.0,114.1467,115.1585,114.137,114.7634,38429.0
2024-04-22 10:30:00,119.09,119.72,118.89,118.89,16918.0,114.7634,115.3705,114.5707,114.5707,16918.0
2024-04-22 11:00:00,118.84,119.09,118.31,118.59,31822.0,114.5225,114.7634,114.0118,114.2816,31822.0
2024-04-22 11:30:00,118.58,118.78,118.0,118.27,13671.0,114.2719,114.4647,113.713,113.9732,13671.0
2024-04-22 12:00:00,118.34,118.74,118.27,118.4,9292.0,114.0407,114.4261,113.9732,114.0985,9292.0
2024-04-22 12:30:00,118.39,118.54,118.25,118.54,4713.0,114.0888,114.2334,113.9539,114.2334,4713.0
2024-04-22 13:00:00,118.61,118.98,118.55,118.93,5966.0,114.3009,114.6574,114.243,114.6092,5966.0
2024-04-22 13:30:00,118.85,119.23,118.56,118.93,13099.0,114.5321,114.8983,114.2527,114.6092,13099.0
2024-04-22 14:00:00,118.94,119.73,118.94,119.62,14973.0,114.6189,115.3802,114.6189,115.2742,14973.0
2024-04-22 14:30:00,119.58,119.98,119.43,119.71,31395.0,115.2356,115.6211,115.0911,115.3609,31395.0
2024-04-22 15:00:00,119.71,120.0,119.38,119.79,34902.0,115.3609,115.6404,115.0429,115.438,34902.0
2024-04-22 15:30:00,119.79,119.88,119.13,119.17,162455.0,115.438,115.5247,114.802,114.8405,162455.0
2024-04-23 09:30:00,119.31,120.61,118.94,120.61,14005.0,114.9754,116.2282,114.6189,116.2282,14005.0
2024-04-23 10:00:00,120.58,121.16,120.38,121.07,24410.0,116.1993,116.7582,116.0065,116.6715,24410.0
2024-04-23 10:30:00,121.06,121.49,120.08,120.15,20239.0,116.6618,117.0762,115.7174,115.7849,20239.0
2024-04-23 11:00:00,120.11,120.11,119.31,119.34,21256.0,115.7464,115.7464,114.9754,115.0043,21256.0
2024-04-23 11:30:00,119.34,119.35,119.04,119.1,6416.0,115.0043,115.014,114.7152,114.773,6416.0
2024-04-23 12:00:00,119.11,119.11,118.3,118.41,32655.0,114.7827,114.7827,114.0021,114.1081,32655.0
2024-04-23 12:30:00,118.44,119.27,118.44,119.14,14997.0,114.137,114.9369,114.137,114.8116,14997.0
2024-04-23 13:00:00,119.07,119.12,118.62,118.72,6352.0,114.7441,114.7923,114.3105,114.4069,6352.0
2024-04-23 13:30:00,118.75,118.89,118.44,118.52,6964.0,114.4358,114.5707,114.137,114.2141,6964.0
2024-04-23 14:00:00,118.48,118.61,118.28,118.39,6042.0,114.1756,114.3009,113.9828,114.0888,6042.0
2024-04-23 14:30:00,118.37,118.5,118.01,118.33,16573.0,114.0696,114.1948,113.7226,114.031,16573.0
2024-04-23 15:00:00,118.26,118.26,117.61,117.7,13972.0,113.9636,113.9636,113.3372,113.4239,13972.0
2024-04-23 15:30:00,117.7,117.78,117.32,117.46,78515.0,113.4239,113.501,113.0577,113.1926,78515.0
2024-04-24 09:30:00,116.86,117.93,116.01,117.53,31043.0,112.6144,113.6456,111.7953,113.2601,31043.0
2024-04-24 10:00:00,117.35,117.93,117.31,117.87,78641.0,113.0866,113.6456,113.0481,113.5877,78641.0
2024-04-24 10:30:00,117.81,118.01,117.58,117.86,16354.0,113.5299,113.7226,113.3083,113.5781,16354.0
2024-04-24 11:00:00,117.77,117.92,117.58,117.87,11091.0,113.4914,113.6359,113.3083,113.5877,11091.0
2024-04-24 11:30:00,117.87,118.06,117.66,117.98,12688.0,113.5877,113.7708,113.3854,113.6937,12688.0
2024-04-24 12:00:00,118.02,118.25,117.84,117.95,6934.0,113.7323,113.9539,113.5588,113.6648,6934.0
2024-04-24 12:30:00,117.77,117.86,117.33,117.85,13398.0,113.4914,113.5781,113.0674,113.5685,13398.0
2024-04-24 13:00:00,117.85,118.39,117.79,118.23,16042.0,113.5685,114.0888,113.5106,113.9347,16042.0
2024-04-24 13:30:00,118.29,118.65,118.25,118.56,5150.0,113.9925,114.3394,113.9539,114.2527,5150.0
2024-04-24 14:00:00,118.55,118.56,118.18,118.18,6154.0,114.243,114.2527,113.8865,113.8865,6154.0
2024-04-24 14:30:00,118.29,118.5,118.23,118.34,6831.0,113.9925,114.1948,113.9347,114.0407,6831.0
2024-04-24 15:00:00,118.34,118.74,118.29,118.62,12980.0,114.0407,114.4261,113.9925,114.3105,12980.0
2024-04-24 15:30:00,118.69,119.03,118.66,118.69,57487.0,114.3779,114.7056,114.349,114.3779,57487.0
2024-04-25 09:30:00,116.9,118.96,116.51,117.6,57681.0,112.653,114.6381,112.2771,113.3275,57681.0
2024-04-25 10:00:00,117.56,118.0,117.21,117.81,16708.0,113.289,113.713,112.9517,113.5299,16708.0
2024-04-25 10:30:00,117.88,118.3,116.94,117.66,27709.0,113.5974,114.0021,112.6915,113.3854,27709.0
2024-04-25 11:00:00,117.63,118.18,117.62,118.02,19412.0,113.3565,113.8865,113.3468,113.7323,19412.0
2024-04-25 11:30:00,118.02,118.26,117.06,117.62,18165.0,113.7323,113.9636,112.8072,113.3468,18165.0
2024-04-25 12:00:00,117.57,117.61,117.38,117.54,8928.0,113.2986,113.3372,113.1155,113.2697,8928.0
2024-04-25 12:30:00,117.54,117.56,116.91,117.03,11639.0,113.2697,113.289,112.6626,112.7783,11639.0
2024-04-25 13:00:00,117.14,117.26,116.47,116.61,22951.0,112.8843,112.9999,112.2386,112.3735,22951.0
2024-04-25 13:30:00,116.53,117.18,116.53,117.02,18148.0,112.2964,112.9228,112.2964,112.7686,18148.0
2024-04-25 14:00:00,116.95,117.13,116.83,116.9,9152.0,112.7012,112.8746,112.5855,112.653,9152.0
2024-04-25 14:30:00,116.85,117.13,116.85,117.11,8444.0,112.6048,112.8746,112.6048,112.8553,8444.0
2024-04-25 15:00:00,117.14,117.55,117.1,117.3,24214.0,112.8843,113.2794,112.8457,113.0384,24214.0
2024-04-25 15:30:00,117.17,117.83,116.87,117.72,86032.0,112.9132,113.5492,112.6241,113.4432,86032.0
2024-04-26 09:30:00,117.64,118.18,117.34,118.12,46828.0,113.3661,113.8865,113.077,113.8287,46828.0
2024-04-26 10:00:00,117.54,118.1,117.05,117.19,14124.0,113.2697,113.8094,112.7975,112.9324,14124.0
2024-04-26 10:30:00,117.27,117.38,116.34,116.51,14087.0,113.0095,113.1155,112.1133,112.2771,14087.0
2024-04-26 11:00:00,116.48,116.85,116.39,116.53,16066.0,112.2482,112.6048,112.1615,112.2964,16066.0
2024-04-26 11:30:00,116.5,116.72,116.31,116.56,11428.0,112.2675,112.4795,112.0844,112.3253,11428.0
2024-04-26 12:00:00,116.5,117.24,116.48,117.08,13359.0,112.2675,112.9806,112.2482,112.8264,13359.0
2024-04-26 12:30:00,117.1,117.13,116.82,117.0,17584.0,112.8457,112.8746,112.5759,112.7493,17584.0
2024-04-26 13:00:00,116.95,117.08,116.27,116.45,15283.0,112.7012,112.8264,112.0459,112.2193,15283.0
2024-04-26 13:30:00,116.42,116.66,116.29,116.41,10702.0,112.1904,112.4217,112.0651,112.1808,10702.0
2024-04-26 14:00:00,116.34,116.47,116.24,116.42,11875.0,112.1133,112.2386,112.017,112.1904,11875.0
2024-04-26 14:30:00,116.37,117.07,116.22,116.94,28919.0,112.1422,112.8168,111.9977,112.6915,28919.0
2024-04-26 15:00:00,116.92,116.92,116.45,116.59,27043.0,112.6722,112.6722,112.2193,112.3542,27043.0
2024-04-26 15:30:00,116.59,116.84,116.28,116.63,105211.0,112.3542,112.5952,112.0555,112.3928,105211.0
2024-04-29 09:30:00,117.17,118.62,116.83,118.34,11054.0,112.9132,114.3105,112.5855,114.0407,11054.0
2024-04-29 10:00:00,118.43,118.9,118.27,118.68,21869.0,114.1274,114.5803,113.9732,114.3683,21869.0
2024-04-29 10:30:00,118.72,118.9,118.34,118.9,18218.0,114.4069,114.5803,114.0407,114.5803,18218.0
2024-04-29 11:00:00,118.96,119.42,118.95,119.42,19312.0,114.6381,115.0814,114.6285,115.0814,19312.0
2024-04-29 11:30:00,119.4,119.54,119.22,119.4,12104.0,115.0622,115.1971,114.8887,115.0622,12104.0
2024-04-29 12:00:00,119.4,119.88,119.4,119.84,9928.0,115.0622,115.5247,115.0622,115.4862,9928.0
2024-04-29 12:30:00,119.88,119.88,119.44,119.57,15347.0,115.5247,115.5247,115.1007,115.226,15347.0
2024-04-29 13:00:00,119.6,119.8,119.59,119.76,8325.0,115.2549,115.4476,115.2452,115.4091,8325.0
2024-04-29 13:30:00,119.71,119.86,119.58,119.78,12886.0,115.3609,115.5054,115.2356,115.4283,12886.0
2024-04-29 14:00:00,119.72,119.75,119.39,119.41,14264.0,115.3705,115.3994,115.0525,115.0718,14264.0
2024-04-29 14:30:00,119.43,119.63,119.34,119.52,12510.0,115.0911,115.2838,115.0043,115.1778,12510.0
2024-04-29 15:00:00,119.5,119.5,119.05,119.31,20442.0,115.1585,115.1585,114.7249,114.9754,20442.0
2024-04-29 15:30:00,119.27,119.51,119.0,119.12,120684.0,114.9369,115.1682,114.6767,114.7923,120684.0
2024-04-30 09:30:00,117.08,117.43,114.7,115.22,43128.0,112.8264,113.1637,110.5329,111.034,43128.0
2024-04-30 10:00:00,115.47,115.65,115.02,115.32,22645.0,111.2749,111.4484,110.8413,111.1304,22645.0
2024-04-30 10:30:00,115.22,115.62,114.9,115.26,21258.0,111.034,111.4195,110.7256,111.0726,21258.0
2024-04-30 11:00:00,115.23,115.23,114.74,115.13,31821.0,111.0436,111.0436,110.5714,110.9473,31821.0
2024-04-30 11:30:00,115.17,115.44,114.8,114.89,27264.0,110.9858,111.246,110.6293,110.716,27264.0
2024-04-30 12:00:00,114.91,115.32,114.7,114.83,14020.0,110.7353,111.1304,110.5329,110.6582,14020.0
2024-04-30 12:30:00,114.79,114.79,114.22,114.35,11764.0,110.6196,110.6196,110.0703,110.1956,11764.0
2024-04-30 13:00:00,114.34,114.88,114.34,114.72,23181.0,110.186,110.7064,110.186,110.5522,23181.0
2024-04-30 13:30:00,114.73,115.16,114.62,114.99,15611.0,110.5618,110.9762,110.4558,110.8124,15611.0
2024-04-30 14:00:00,115.04,115.06,114.72,114.76,16994.0,110.8606,110.8798,110.5522,110.5907,16994.0
2024-04-30 14:30:00,114.78,114.78,114.34,114.6,24822.0,110.61,110.61,110.186,110.4365,24822.0
2024-04-30 15:00:00,114.59,114.61,114.13,114.46,31645.0,110.4269,110.4462,109.9836,110.3016,31645.0
2024-04-30 15:30:00,114.43,114.54,114.03,114.18,137448.0,110.2727,110.3787,109.8872,110.0318,137448.0
2024-05-01 09:30:00,113.98,113.98,112.26,113.2,78289.0,109.8391,109.8391,108.1815,109.0874,78289.0
2024-05-01 10:00:00,113.22,113.47,112.72,112.98,21922.0,109.1067,109.3476,108.6248,108.8754,21922.0
2024-05-01 10:30:00,112.92,113.07,112.26,112.85,26247.0,108.8176,108.9621,108.1815,108.7501,26247.0
2024-05-01 11:00:00,112.89,113.15,112.46,112.46,22655.0,108.7887,109.0392,108.3743,108.3743,22655.0
2024-05-01 11:30:00,112.54,112.54,112.19,112.34,34346.0,108.4514,108.4514,108.1141,108.2586,34346.0
2024-05-01 12:00:00,112.34,112.97,112.24,112.6,35802.0,108.2586,108.8658,108.1623,108.5092,35802.0
2024-05-01 12:30:00,112.54,112.77,112.35,112.4,30073.0,108.4514,108.673,108.2683,108.3165,30073.0
2024-05-01 13:00:00,112.34,112.56,112.17,112.35,32061.0,108.2586,108.4707,108.0948,108.2683,32061.0
2024-05-01 13:30:00,112.41,112.81,112.29,112.36,22115.0,108.3261,108.7116,108.2105,108.2779,22115.0
2024-05-01 14:00:00,112.44,112.85,112.33,112.78,31379.0,108.355,108.7501,108.249,108.6827,31379.0
2024-05-01 14:30:00,112.84,113.98,112.14,113.73,49530.0,108.7405,109.8391,108.0659,109.5981,49530.0
2024-05-01 15:00:00,113.71,113.95,112.61,112.91,43099.0,109.5789,109.8102,108.5188,108.8079,43099.0
2024-05-01 15:30:00,112.9,112.94,111.8,112.15,195544.0,108.7983,108.8368,107.7383,108.0755,195544.0
2024-05-02 09:30:00,110.0,114.33,107.65,108.85,86759.0,106.0037,110.1763,103.739,104.8954,86759.0
2024-05-02 10:00:00,108.65,111.11,108.65,111.11,44968.0,104.7027,107.0733,104.7027,107.0733,44968.0
2024-05-02 10:30:00,111.04,113.32,109.78,113.21,105912.0,107.0059,109.203,105.7916,109.097,105912.0
2024-05-02 11:00:00,113.06,114.36,112.2,114.12,117444.0,108.9525,110.2053,108.1237,109.974,117444.0
2024-05-02 11:30:00,114.21,115.16,113.94,115.16,57549.0,110.0607,110.9762,109.8005,110.9762,57549.0
2024-05-02 12:00:00,115.13,115.3,113.58,113.95,39615.0,110.9473,111.1111,109.4536,109.8102,39615.0
2024-05-02 12:30:00,113.94,113.98,112.91,113.31,33106.0,109.8005,109.8391,108.8079,109.1934,33106.0
2024-05-02 13:00:00,113.33,113.53,112.56,113.31,28934.0,109.2127,109.4054,108.4707,109.1934,28934.0
2024-05-02 13:30:00,113.24,113.24,111.87,111.97,36476.0,109.1259,109.1259,107.8057,107.9021,36476.0
2024-05-02 14:00:00,111.96,112.06,111.29,111.7,35259.0,107.8924,107.9888,107.2468,107.6419,35259.0
2024-05-02 14:30:00,111.72,112.0,111.5,111.88,21962.0,107.6612,107.931,107.4492,107.8154,21962.0
2024-05-02 15:00:00,111.89,112.17,111.66,111.66,43896.0,107.825,108.0948,107.6033,107.6033,43896.0
2024-05-02 15:30:00,111.63,111.79,110.59,110.62,198217.0,107.5744,107.7286,106.5722,106.6011,198217.0
2024-05-03 09:30:00,110.56,112.8,110.21,112.67,51927.0,106.5433,108.7019,106.206,108.5767,51927.0
2024-05-03 10:00:00,112.77,112.77,111.34,111.7,45928.0,108.673,108.673,107.295,107.6419,45928.0
2024-05-03 10:30:00,111.72,111.94,110.83,111.23,33273.0,107.6612,107.8732,106.8035,107.189,33273.0
2024-05-03 11:00:00,111.25,111.46,110.83,110.9,29347.0,107.2082,107.4106,106.8035,106.871,29347.0
2024-05-03 11:30:00,110.87,111.34,110.57,111.28,34329.0,106.842,107.295,106.5529,107.2372,34329.0
2024-05-03 12:00:00,111.29,111.91,111.29,111.56,26871.0,107.2468,107.8443,107.2468,107.507,26871.0
2024-05-03 12:30:00,111.55,111.86,111.47,111.65,21471.0,107.4973,107.7961,107.4203,107.5937,21471.0
2024-05-03 13:00:00,111.66,111.94,111.25,111.37,22078.0,107.6033,107.8732,107.2082,107.3239,22078.0
2024-05-03 13:30:00,111.38,111.85,111.27,111.78,22545.0,107.3335,107.7864,107.2275,107.719,22545.0
2024-05-03 14:00:00,111.78,111.9,111.05,111.05,41819.0,107.719,107.8346,107.0155,107.0155,41819.0
2024-05-03 14:30:00,111.06,111.23,110.63,110.94,58541.0,107.0251,107.189,106.6108,106.9095,58541.0
2024-05-03 15:00:00,110.98,111.37,110.66,111.18,42480.0,106.9481,107.3239,106.6397,107.1408,42480.0
2024-05-03 15:30:00,111.23,112.06,111.05,111.83,169238.0,107.189,107.9888,107.0155,107.7672,169238.0
2024-05-06 09:30:00,113.39,114.0,112.82,113.66,18359.0,109.2705,109.8583,108.7212,109.5307,18359.0
2024-05-06 10:00:00,114.01,114.67,113.98,114.42,19117.0,109.868,110.504,109.8391,110.2631,19117.0
2024-05-06 10:30:00,114.36,114.42,113.85,114.14,25401.0,110.2053,110.2631,109.7138,109.9932,25401.0
2024-05-06 11:00:00,114.12,114.19,113.58,113.97,39594.0,109.974,110.0414,109.4536,109.8294,39594.0
2024-05-06 11:30:00,113.97,114.23,113.67,113.9,33495.0,109.8294,110.08,109.5403,109.762,33495.0
2024-05-06 12:00:00,113.89,114.15,113.82,114.07,29938.0,109.7523,110.0029,109.6849,109.9258,29938.0
2024-05-06 12:30:00,114.05,114.18,113.87,114.09,14324.0,109.9065,110.0318,109.7331,109.9451,14324.0
2024-05-06 13:00:00,114.12,114.22,113.84,114.2,21215.0,109.974,110.0703,109.7041,110.0511,21215.0
2024-05-06 13:30:00,114.27,114.6,114.13,114.51,22721.0,110.1185,110.4365,109.9836,110.3498,22721.0
2024-05-06 14:00:00,114.58,114.88,114.46,114.8,24639.0,110.4173,110.7064,110.3016,110.6293,24639.0
2024-05-06 14:30:00,114.82,115.07,114.78,115.01,20801.0,110.6485,110.8895,110.61,110.8316,20801.0
2024-05-06 15:00:00,114.97,114.97,114.66,114.77,14791.0,110.7931,110.7931,110.4944,110.6004,14791.0
2024-05-06 15:30:00,114.74,115.6,114.74,115.48,159958.0,110.5714,111.4002,110.5714,111.2846,159958.0
2024-05-07 09:30:00,115.99,117.0,114.91,116.77,31976.0,111.776,112.7493,110.7353,112.5277,31976.0
2024-05-07 10:00:00,116.86,117.18,116.65,116.93,38238.0,112.6144,112.9228,112.4121,112.6819,38238.0
2024-05-07 10:30:00,116.83,117.22,116.56,117.07,48775.0,112.5855,112.9614,112.3253,112.8168,48775.0
2024-05-07 11:00:00,117.07,117.23,116.94,117.19,28727.0,112.8168,112.971,112.6915,112.9324,28727.0
2024-05-07 11:30:00,117.18,117.62,117.11,117.44,28634.0,112.9228,113.3468,112.8553,113.1734,28634.0
2024-05-07 12:00:00,117.48,117.61,117.18,117.5,36705.0,113.2119,113.3372,112.9228,113.2312,36705.0
2024-05-07 12:30:00,117.62,117.69,117.43,117.46,22071.0,113.3468,113.4143,113.1637,113.1926,22071.0
2024-05-07 13:00:00,117.49,117.63,117.31,117.51,23836.0,113.2215,113.3565,113.0481,113.2408,23836.0
2024-05-07 13:30:00,117.51,117.61,117.03,117.24,21773.0,113.2408,113.3372,112.7783,112.9806,21773.0
2024-05-07 14:00:00,117.15,117.28,116.61,117.17,31441.0,112.8939,113.0192,112.3735,112.9132,31441.0
2024-05-07 14:30:00,117.14,117.14,116.37,116.44,20360.0,112.8843,112.8843,112.1422,112.2097,20360.0
2024-05-07 15:00:00,116.49,116.94,116.46,116.94,26519.0,112.2579,112.6915,112.229,112.6915,26519.0
2024-05-07 15:30:00,116.88,117.13,116.55,117.1,152464.0,112.6337,112.8746,112.3157,112.8457,152464.0
2024-05-08 09:30:00,116.39,116.93,116.25,116.76,12829.0,112.1615,112.6819,112.0266,112.5181,12829.0
2024-05-08 10:00:00,116.91,117.0,116.12,116.16,15643.0,112.6626,112.7493,111.9013,111.9399,15643.0
2024-05-08 10:30:00,116.26,116.57,116.0,116.42,10171.0,112.0362,112.335,111.7857,112.1904,10171.0
2024-05-08 11:00:00,116.51,116.55,116.13,116.18,64399.0,112.2771,112.3157,111.911,111.9591,64399.0
2024-05-08 11:30:00,116.17,116.39,115.82,115.91,25738.0,111.9495,112.1615,111.6122,111.6989,25738.0
2024-05-08 12:00:00,115.83,116.02,115.16,115.22,13643.0,111.6218,111.8049,110.9762,111.034,13643.0
2024-05-08 12:30:00,115.07,115.17,114.74,114.75,11619.0,110.8895,110.9858,110.5714,110.5811,11619.0
2024-05-08 13:00:00,114.7,114.7,114.25,114.29,9593.0,110.5329,110.5329,110.0993,110.1378,9593.0
2024-05-08 13:30:00,114.29,114.41,114.01,114.23,20456.0,110.1378,110.2534,109.868,110.08,20456.0
2024-05-08 14:00:00,114.29,114.5,114.17,114.46,18554.0,110.1378,110.3402,110.0222,110.3016,18554.0
2024-05-08 14:30:00,114.46,114.46,114.0,114.04,27128.0,110.3016,110.3016,109.8583,109.8969,27128.0
2024-05-08 15:00:00,114.01,114.41,113.99,114.2,24075.0,109.868,110.2534,109.8487,110.0511,24075.0
2024-05-08 15:30:00,114.17,114.38,113.89,113.93,159242.0,110.0222,110.2245,109.7523,109.7909,159242.0
2024-05-09 09:30:00,113.74,114.65,113.68,114.53,14045.0,109.6078,110.4847,109.55,110.3691,14045.0
2024-05-09 10:00:00,114.52,115.34,114.52,114.87,19344.0,110.3594,111.1497,110.3594,110.6967,19344.0
2024-05-09 10:30:00,115.07,115.39,115.0,115.39,10601.0,110.8895,111.1978,110.822,111.1978,10601.0
2024-05-09 11:00:00,115.33,115.41,115.0,115.0,8354.0,111.14,111.2171,110.822,110.822,8354.0
2024-05-09 11:30:00,115.0,115.25,115.0,115.13,8591.0,110.822,111.0629,110.822,110.9473,8591.0
2024-05-09 12:00:00,115.14,115.23,114.96,114.96,7861.0,110.9569,111.0436,110.7835,110.7835,7861.0
2024-05-09 12:30:00,114.98,115.26,114.86,115.05,11243.0,110.8027,111.0726,110.6871,110.8702,11243.0
2024-05-09 13:00:00,115.04,115.24,114.99,115.24,7826.0,110.8606,111.0533,110.8124,111.0533,7826.0
2024-05-09 13:30:00,115.22,115.27,114.79,114.79,8108.0,111.034,111.0822,110.6196,110.6196,8108.0
2024-05-09 14:00:00,114.83,115.03,114.66,114.96,14280.0,110.6582,110.8509,110.4944,110.7835,14280.0
2024-05-09 14:30:00,115.05,115.32,114.88,115.14,12245.0,110.8702,111.1304,110.7064,110.9569,12245.0
2024-05-09 15:00:00,115.11,115.55,115.08,115.49,15019.0,110.928,111.352,110.8991,111.2942,15019.0
2024-05-09 15:30:00,115.53,116.36,115.48,116.32,70522.0,111.3327,112.1326,111.2846,112.094,70522.0
2024-05-10 09:30:00,117.03,117.24,115.64,116.1,19785.0,112.7783,112.9806,111.4388,111.882,19785.0
2024-05-10 10:00:00,115.95,116.22,115.56,115.63,20541.0,111.7375,111.9977,111.3617,111.4291,20541.0
2024-05-10 10:30:00,115.63,115.65,115.12,115.12,11519.0,111.4291,111.4484,110.9376,110.9376,11519.0
2024-05-10 11:00:00,115.2,115.25,114.76,115.1,18887.0,111.0147,111.0629,110.5907,110.9184,18887.0
2024-05-10 11:30:00,115.07,115.17,114.46,114.86,13125.0,110.8895,110.9858,110.3016,110.6871,13125.0
2024-05-10 12:00:00,114.93,115.69,114.81,115.66,16077.0,110.7545,111.4869,110.6389,111.458,16077.0
2024-05-10 12:30:00,115.68,115.76,115.54,115.63,6864.0,111.4773,111.5544,111.3424,111.4291,6864.0
2024-05-10 13:00:00,115.61,115.88,115.49,115.83,7891.0,111.4098,111.67,111.2942,111.6218,7891.0
2024-05-10 13:30:00,115.82,115.94,115.45,115.53,11977.0,111.6122,111.7279,111.2557,111.3327,11977.0
2024-05-10 14:00:00,115.53,115.87,115.43,115.75,13593.0,111.3327,111.6604,111.2364,111.5448,13593.0
2024-05-10 14:30:00,115.69,115.81,115.57,115.74,10647.0,111.4869,111.6026,111.3713,111.5351,10647.0
2024-05-10 15:00:00,115.66,115.82,115.61,115.63,11160.0,111.458,111.6122,111.4098,111.4291,11160.0
2024-05-10 15:30:00,115.63,116.16,115.51,116.04,99279.0,111.4291,111.9399,111.3135,111.8242,99279.0
2024-05-13 09:30:00,116.26,117.58,115.87,117.54,25064.0,112.0362,113.3083,111.6604,113.2697,25064.0
2024-05-13 10:00:00,117.6,117.75,116.83,116.93,74698.0,113.3275,113.4721,112.5855,112.6819,74698.0
2024-05-13 10:30:00,117.0,117.25,116.73,117.09,39516.0,112.7493,112.9903,112.4892,112.8361,39516.0
2024-05-13 11:00:00,117.15,117.18,116.37,116.48,20026.0,112.8939,112.9228,112.1422,112.2482,20026.0
2024-05-13 11:30:00,116.4,116.9,116.25,116.85,16987.0,112.1711,112.653,112.0266,112.6048,16987.0
2024-05-13 12:00:00,116.88,116.99,116.62,116.73,20367.0,112.6337,112.7397,112.3831,112.4892,20367.0
2024-05-13 12:30:00,116.68,116.68,116.11,116.11,12982.0,112.441,112.441,111.8917,111.8917,12982.0
2024-05-13 13:00:00,116.04,116.2,115.88,116.02,18390.0,111.8242,111.9784,111.67,111.8049,18390.0
2024-05-13 13:30:00,116.0,116.41,115.91,116.41,32180.0,111.7857,112.1808,111.6989,112.1808,32180.0
2024-05-13 14:00:00,116.39,116.42,115.86,116.06,20282.0,112.1615,112.1904,111.6508,111.8435,20282.0
2024-05-13 14:30:00,116.06,116.42,116.0,116.0,16825.0,111.8435,112.1904,111.7857,111.7857,16825.0
2024-05-13 15:00:00,115.98,116.56,115.98,116.27,38071.0,111.7664,112.3253,111.7664,112.0459,38071.0
2024-05-13 15:30:00,116.27,116.39,115.93,116.21,183209.0,112.0459,112.1615,111.7182,111.988,183209.0
2024-05-14 09:30:00,117.17,118.72,116.97,118.55,20592.0,113.1924,114.6898,112.9992,114.5255,20592.0
2024-05-14 10:00:00,118.57,118.96,118.44,118.9,47975.0,114.5448,114.9216,114.4193,114.8636,47975.0
2024-05-14 10:30:00,118.86,119.63,118.76,119.58,35410.0,114.825,115.5689,114.7284,115.5206,35410.0
2024-05-14 11:00:00,119.59,119.71,119.0,119.23,22480.0,115.5302,115.6461,114.9602,115.1824,22480.0
2024-05-14 11:30:00,119.18,119.44,118.88,119.23,18781.0,115.1341,115.3853,114.8443,115.1824,18781.0
2024-05-14 12:00:00,119.23,119.3,119.02,119.16,20833.0,115.1824,115.2501,114.9796,115.1148,20833.0
2024-05-14 12:30:00,119.11,119.22,118.24,118.52,32402.0,115.0665,115.1728,114.226,114.4965,32402.0
2024-05-14 13:00:00,118.45,118.66,118.21,118.31,26108.0,114.4289,114.6318,114.1971,114.2937,26108.0
2024-05-14 13:30:00,118.26,118.32,117.67,117.67,15735.0,114.2454,114.3033,113.6754,113.6754,15735.0
2024-05-14 14:00:00,117.7,117.78,117.49,117.57,26443.0,113.7044,113.7817,113.5015,113.5788,26443.0
2024-05-14 14:30:00,117.57,117.83,117.46,117.81,20963.0,113.5788,113.83,113.4725,113.8106,20963.0
2024-05-14 15:00:00,117.81,117.83,117.2,117.58,36415.0,113.8106,113.83,113.2214,113.5885,36415.0
2024-05-14 15:30:00,117.49,117.66,117.16,117.3,163913.0,113.5015,113.6657,113.1827,113.318,163913.0
2024-05-15 09:30:00,117.97,118.97,117.64,117.73,13682.0,113.9652,114.9313,113.6464,113.7334,13682.0
2024-05-15 10:00:00,117.52,118.12,117.47,117.82,17374.0,113.5305,114.1101,113.4822,113.8203,17374.0
2024-05-15 10:30:00,117.72,118.45,117.68,118.15,17133.0,113.7237,114.4289,113.6851,114.1391,17133.0
2024-05-15 11:00:00,118.26,118.28,117.65,117.84,14295.0,114.2454,114.2647,113.6561,113.8396,14295.0
2024-05-15 11:30:00,117.91,118.32,117.71,117.72,12216.0,113.9072,114.3033,113.714,113.7237,12216.0
2024-05-15 12:00:00,117.79,118.23,117.73,118.15,12859.0,113.7913,114.2164,113.7334,114.1391,12859.0
2024-05-15 12:30:00,118.17,118.31,117.75,117.89,17490.0,114.1584,114.2937,113.7527,113.8879,17490.0
2024-05-15 13:00:00,117.95,118.29,117.87,118.27,12567.0,113.9459,114.2743,113.8686,114.255,12567.0
2024-05-15 13:30:00,118.27,118.53,118.16,118.51,19316.0,114.255,114.5062,114.1488,114.4869,19316.0
2024-05-15 14:00:00,118.5,118.58,118.36,118.51,24722.0,114.4772,114.5545,114.342,114.4869,24722.0
2024-05-15 14:30:00,118.51,118.59,118.27,118.42,19650.0,114.4869,114.5642,114.255,114.3999,19650.0
2024-05-15 15:00:00,118.41,119.06,118.4,119.01,20389.0,114.3903,115.0182,114.3806,114.9699,20389.0
2024-05-15 15:30:00,118.99,119.23,117.95,118.04,111940.0,114.9506,115.1824,113.9459,114.0328,111940.0
2024-05-16 09:30:00,114.83,115.37,112.13,112.5,105672.0,110.9318,111.4535,108.3235,108.6809,105672.0
2024-05-16 10:00:00,112.57,114.0,112.57,113.61,45541.0,108.7485,110.13,108.7485,109.7532,45541.0
2024-05-16 10:30:00,113.54,114.32,113.54,113.72,23613.0,109.6856,110.4391,109.6856,109.8595,23613.0
2024-05-16 11:00:00,113.83,114.05,113.3,113.43,34274.0,109.9658,110.1783,109.4537,109.5793,34274.0
2024-05-16 11:30:00,113.52,113.53,112.4,112.53,34788.0,109.6663,109.6759,108.5843,108.7099,34788.0
2024-05-16 12:00:00,112.54,112.83,112.47,112.73,43021.0,108.7195,108.9997,108.6519,108.9031,43021.0
2024-05-16 12:30:00,112.68,112.82,112.37,112.37,38183.0,108.8548,108.99,108.5553,108.5553,38183.0
2024-05-16 13:00:00,112.36,112.78,112.32,112.63,26263.0,108.5457,108.9514,108.507,108.8065,26263.0
2024-05-16 13:30:00,112.62,112.82,112.6,112.78,19230.0,108.7968,108.99,108.7775,108.9514,19230.0
2024-05-16 14:00:00,112.79,112.98,112.18,112.26,39455.0,108.9611,109.1446,108.3718,108.4491,39455.0
2024-05-16 14:30:00,112.32,112.52,112.18,112.44,32511.0,108.507,108.7002,108.3718,108.6229,32511.0
2024-05-16 15:00:00,112.43,112.82,112.38,112.48,34652.0,108.6133,108.99,108.565,108.6616,34652.0
2024-05-16 15:30:00,112.49,112.76,112.01,112.03,172198.0,108.6712,108.9321,108.2075,108.2269,172198.0
2024-05-17 09:30:00,110.0,111.53,110.0,110.41,48505.0,108.6805,110.1921,108.6805,109.0855,48505.0
2024-05-17 10:00:00,110.49,110.67,110.05,110.5,16596.0,109.1646,109.3424,108.7299,109.1745,16596.0
2024-05-17 10:30:00,110.43,110.9,110.29,110.71,71143.0,109.1053,109.5697,108.967,109.3819,71143.0
2024-05-17 11:00:00,110.62,111.13,110.24,110.37,16578.0,109.293,109.7969,108.9176,109.046,16578.0
2024-05-17 11:30:00,110.25,110.32,109.85,110.2,24395.0,108.9275,108.9966,108.5323,108.8781,24395.0
2024-05-17 12:00:00,110.21,110.25,110.05,110.13,11228.0,108.8879,108.9275,108.7299,108.8089,11228.0
2024-05-17 12:30:00,110.15,110.53,110.05,110.35,38486.0,108.8287,109.2041,108.7299,109.0263,38486.0
2024-05-17 13:00:00,110.4,110.61,110.11,110.12,16657.0,109.0757,109.2831,108.7891,108.799,16657.0
2024-05-17 13:30:00,110.17,110.72,110.15,110.41,20271.0,108.8484,109.3918,108.8287,109.0855,20271.0
2024-05-17 14:00:00,110.36,110.39,110.03,110.09,21392.0,109.0361,109.0658,108.7101,108.7694,21392.0
2024-05-17 14:30:00,110.16,110.6,110.13,110.29,41458.0,108.8385,109.2733,108.8089,108.967,41458.0
2024-05-17 15:00:00,110.29,110.37,110.08,110.09,36065.0,108.967,109.046,108.7595,108.7694,36065.0
2024-05-17 15:30:00,110.08,110.31,109.83,110.02,137329.0,108.7595,108.9867,108.5125,108.7002,137329.0
2024-05-20 09:30:00,109.98,110.43,109.52,110.13,26479.0,108.6607,109.1053,108.2062,108.8089,26479.0
2024-05-20 10:00:00,110.07,110.48,109.65,109.85,17114.0,108.7496,109.1547,108.3347,108.5323,17114.0
2024-05-20 10:30:00,109.85,110.26,109.71,110.06,29028.0,108.5323,108.9373,108.3939,108.7397,29028.0
2024-05-20 11:00:00,110.12,110.25,110.04,110.25,8854.0,108.799,108.9275,108.72,108.9275,8854.0
2024-05-20 11:30:00,110.2,110.49,110.03,110.14,20026.0,108.8781,109.1646,108.7101,108.8188,20026.0
2024-05-20 12:00:00,110.06,110.1,109.95,110.04,21294.0,108.7397,108.7793,108.6311,108.72,21294.0
2024-05-20 12:30:00,110.08,110.3,110.02,110.08,9119.0,108.7595,108.9769,108.7002,108.7595,9119.0
2024-05-20 13:00:00,110.14,110.2,110.0,110.04,8367.0,108.8188,108.8781,108.6805,108.72,8367.0
2024-05-20 13:30:00,110.05,110.19,110.0,110.09,9770.0,108.7299,108.8682,108.6805,108.7694,9770.0
2024-05-20 14:00:00,110.04,110.13,109.75,110.13,30216.0,108.72,108.8089,108.4335,108.8089,30216.0
2024-05-20 14:30:00,110.16,110.28,110.07,110.1,14621.0,108.8385,108.9571,108.7496,108.7793,14621.0
2024-05-20 15:00:00,110.1,110.41,110.06,110.15,21962.0,108.7793,109.0855,108.7397,108.8287,21962.0
2024-05-20 15:30:00,110.17,110.38,110.0,110.15,136284.0,108.8484,109.0559,108.6805,108.8287,136284.0
2024-05-21 09:30:00,110.1,110.46,109.5,109.62,20332.0,108.7793,109.1349,108.1865,108.305,20332.0
2024-05-21 10:00:00,109.36,109.65,109.03,109.05,20032.0,108.0481,108.3347,107.7221,107.7419,20032.0
2024-05-21 10:30:00,108.95,108.98,108.21,108.21,25062.0,107.6431,107.6727,106.9119,106.9119,25062.0
2024-05-21 11:00:00,108.49,108.74,108.02,108.67,12010.0,107.1886,107.4356,106.7242,107.3664,12010.0
2024-05-21 11:30:00,108.64,108.79,108.03,108.03,10776.0,107.3368,107.485,106.7341,106.7341,10776.0
2024-05-21 12:00:00,108.14,108.14,107.84,107.87,11536.0,106.8428,106.8428,106.5464,106.576,11536.0
2024-05-21 12:30:00,107.91,108.25,107.91,108.1,12493.0,106.6155,106.9515,106.6155,106.8033,12493.0
2024-05-21 13:00:00,108.01,108.15,107.87,107.93,7440.0,106.7143,106.8527,106.576,106.6353,7440.0
2024-05-21 13:30:00,107.92,108.19,107.81,107.88,17348.0,106.6254,106.8922,106.5167,106.5859,17348.0
2024-05-21 14:00:00,107.91,108.18,107.81,108.05,14762.0,106.6155,106.8823,106.5167,106.7539,14762.0
2024-05-21 14:30:00,108.04,108.09,107.6,107.71,32152.0,106.744,106.7934,106.3093,106.4179,32152.0
2024-05-21 15:00:00,107.76,108.09,107.76,107.89,18433.0,106.4673,106.7934,106.4673,106.5958,18433.0
2024-05-21 15:30:00,107.92,108.18,107.81,108.16,82640.0,106.6254,106.8823,106.5167,106.8625,82640.0
2024-05-22 09:30:00,107.49,108.54,107.49,108.3,22088.0,106.2006,107.238,106.2006,107.0009,22088.0
2024-05-22 10:00:00,108.32,108.99,108.29,108.92,9350.0,107.0206,107.6826,106.991,107.6134,9350.0
2024-05-22 10:30:00,108.92,108.99,108.49,108.99,16437.0,107.6134,107.6826,107.1886,107.6826,16437.0
2024-05-22 11:00:00,108.9,109.03,108.5,108.66,12400.0,107.5937,107.7221,107.1985,107.3565,12400.0
2024-05-22 11:30:00,108.59,108.88,108.5,108.86,18445.0,107.2874,107.5739,107.1985,107.5541,18445.0
2024-05-22 12:00:00,108.91,109.12,108.72,109.09,15840.0,107.6035,107.811,107.4158,107.7814,15840.0
2024-05-22 12:30:00,109.04,109.11,108.78,108.9,11820.0,107.732,107.8011,107.4751,107.5937,11820.0
2024-05-22 13:00:00,108.93,109.3,108.76,108.94,39402.0,107.6233,107.9889,107.4553,107.6332,39402.0
2024-05-22 13:30:00,108.82,109.07,108.6,108.6,15920.0,107.5146,107.7616,107.2973,107.2973,15920.0
2024-05-22 14:00:00,108.6,108.6,107.9,107.9,22815.0,107.2973,107.2973,106.6057,106.6057,22815.0
2024-05-22 14:30:00,107.9,107.97,107.62,107.85,15943.0,106.6057,106.6748,106.329,106.5563,15943.0
2024-05-22 15:00:00,107.83,108.22,107.83,108.15,23814.0,106.5365,106.9218,106.5365,106.8527,23814.0
2024-05-22 15:30:00,108.17,108.6,108.15,108.57,91133.0,106.8724,107.2973,106.8527,107.2676,91133.0
2024-05-23 09:30:00,108.92,108.92,107.0,107.41,49632.0,107.6134,107.6134,105.7165,106.1215,49632.0
2024-05-23 10:00:00,107.31,107.8,107.31,107.64,23140.0,106.0227,106.5069,106.0227,106.3488,23140.0
2024-05-23 10:30:00,107.64,107.76,107.33,107.69,22090.0,106.3488,106.4673,106.0425,106.3982,22090.0
2024-05-23 11:00:00,107.68,108.08,107.49,108.04,25866.0,106.3883,106.7835,106.2006,106.744,25866.0
2024-05-23 11:30:00,108.07,108.27,107.98,108.07,22303.0,106.7736,106.9712,106.6847,106.7736,22303.0
2024-05-23 12:00:00,108.01,108.25,107.99,108.13,7714.0,106.7143,106.9515,106.6946,106.8329,7714.0
2024-05-23 12:30:00,108.16,108.26,107.82,107.87,9400.0,106.8625,106.9613,106.5266,106.576,9400.0
2024-05-23 13:00:00,107.92,108.12,107.79,108.1,11004.0,106.6254,106.823,106.497,106.8033,11004.0
2024-05-23 13:30:00,108.07,108.1,107.64,107.72,14234.0,106.7736,106.8033,106.3488,106.4278,14234.0
2024-05-23 14:00:00,107.73,107.78,107.2,107.21,22295.0,106.4377,106.4871,105.9141,105.9239,22295.0
2024-05-23 14:30:00,107.3,107.55,107.01,107.09,23421.0,106.0129,106.2599,105.7263,105.8054,23421.0
2024-05-23 15:00:00,107.11,107.7,106.89,107.68,49754.0,105.8251,106.4081,105.6078,106.3883,49754.0
2024-05-23 15:30:00,107.62,107.79,107.41,107.45,63483.0,106.329,106.497,106.1215,106.1611,63483.0
2024-05-24 09:30:00,108.05,108.38,107.54,107.54,28051.0,106.7539,107.0799,106.25,106.25,28051.0
2024-05-24 10:00:00,107.84,108.0,107.55,107.9,14428.0,106.5464,106.7045,106.2599,106.6057,14428.0
2024-05-24 10:30:00,107.85,107.93,107.11,107.56,12955.0,106.5563,106.6353,105.8251,106.2697,12955.0
2024-05-24 11:00:00,107.65,107.71,107.22,107.22,6657.0,106.3587,106.4179,105.9338,105.9338,6657.0
2024-05-24 11:30:00,107.23,107.35,106.77,106.9,14929.0,105.9437,106.0623,105.4892,105.6177,14929.0
2024-05-24 12:00:00,106.82,107.09,106.79,106.86,12599.0,105.5386,105.8054,105.509,105.5781,12599.0
2024-05-24 12:30:00,106.84,106.92,106.52,106.55,9408.0,105.5584,105.6374,105.2422,105.2719,9408.0
2024-05-24 13:00:00,106.59,106.69,106.23,106.32,12930.0,105.3114,105.4102,104.9557,105.0446,12930.0
2024-05-24 13:30:00,106.32,106.39,106.11,106.11,13969.0,105.0446,105.1138,104.8371,104.8371,13969.0
2024-05-24 14:00:00,106.2,106.42,106.13,106.13,23418.0,104.926,105.1434,104.8569,104.8569,23418.0
2024-05-24 14:30:00,106.13,106.61,106.1,106.48,19510.0,104.8569,105.3311,104.8272,105.2027,19510.0
2024-05-24 15:00:00,106.5,106.85,106.4,106.77,20986.0,105.2225,105.5683,105.1236,105.4892,20986.0
2024-05-24 15:30:00,106.84,106.84,106.4,106.55,54909.0,105.5584,105.5584,105.1236,105.2719,54909.0
2024-05-28 09:30:00,106.72,107.27,106.43,106.63,22264.0,105.4398,105.9832,105.1533,105.3509,22264.0
2024-05-28 10:00:00,106.69,107.04,106.42,106.81,15833.0,105.4102,105.756,105.1434,105.5287,15833.0
2024-05-28 10:30:00,106.86,107.18,106.72,106.99,19377.0,105.5781,105.8943,105.4398,105.7066,19377.0
2024-05-28 11:00:00,106.86,106.87,106.45,106.68,26813.0,105.5781,105.588,105.173,105.4003,26813.0
2024-05-28 11:30:00,106.62,107.25,106.62,106.85,20617.0,105.341,105.9635,105.341,105.5683,20617.0
2024-05-28 12:00:00,106.87,106.87,106.51,106.56,19360.0,105.588,105.588,105.2323,105.2817,19360.0
2024-05-28 12:30:00,106.56,106.72,106.2,106.23,18423.0,105.2817,105.4398,104.926,104.9557,18423.0
2024-05-28 13:00:00,106.28,106.29,105.91,106.24,34263.0,105.0051,105.015,104.6395,104.9656,34263.0
2024-05-28 13:30:00,106.29,106.49,106.19,106.3,13754.0,105.015,105.2126,104.9162,105.0248,13754.0
2024-05-28 14:00:00,106.34,106.44,106.24,106.39,18126.0,105.0644,105.1632,104.9656,105.1138,18126.0
2024-05-28 14:30:00,106.38,106.38,105.87,105.98,33717.0,105.1039,105.1039,104.6,104.7087,33717.0
2024-05-28 15:00:00,105.98,106.16,105.83,105.86,30261.0,104.7087,104.8865,104.5605,104.5901,30261.0
2024-05-28 15:30:00,105.89,106.25,105.85,106.17,98897.0,104.6198,104.9754,104.5802,104.8964,98897.0
2024-05-29 09:30:00,104.99,105.61,104.52,104.68,34558.0,103.7306,104.3431,103.2662,103.4243,34558.0
2024-05-29 10:00:00,104.66,104.72,103.09,103.43,34108.0,103.4045,103.4638,101.8534,102.1893,34108.0
2024-05-29 10:30:00,103.46,104.19,103.26,103.33,26119.0,102.2189,102.9402,102.0213,102.0905,26119.0
2024-05-29 11:00:00,103.32,103.32,102.95,103.15,46176.0,102.0806,102.0806,101.715,101.9126,46176.0
2024-05-29 11:30:00,103.18,103.48,102.76,103.29,83514.0,101.9423,102.2387,101.5273,102.051,83514.0
2024-05-29 12:00:00,103.26,103.56,103.06,103.4,28414.0,102.0213,102.3177,101.8237,102.1596,28414.0
2024-05-29 12:30:00,103.4,104.03,103.4,103.98,112015.0,102.1596,102.7821,102.1596,102.7327,112015.0
2024-05-29 13:00:00,103.97,104.13,103.73,104.1,32234.0,102.7228,102.8809,102.4857,102.8512,32234.0
2024-05-29 13:30:00,104.13,104.56,103.74,104.44,53601.0,102.8809,103.3057,102.4956,103.1872,53601.0
2024-05-29 14:00:00,104.49,104.77,104.33,104.52,31630.0,103.2366,103.5132,103.0785,103.2662,31630.0
2024-05-29 14:30:00,104.44,104.57,104.26,104.34,34859.0,103.1872,103.3156,103.0093,103.0884,34859.0
2024-05-29 15:00:00,104.36,104.76,104.35,104.67,34622.0,103.1081,103.5033,103.0982,103.4144,34622.0
2024-05-29 15:30:00,104.69,104.9,104.49,104.63,194260.0,103.4342,103.6416,103.2366,103.3749,194260.0
2024-05-30 09:30:00,104.86,106.13,104.86,105.99,17789.0,103.6021,104.8569,103.6021,104.7186,17789.0
2024-05-30 10:00:00,105.97,105.97,104.82,104.84,20876.0,104.6988,104.6988,103.5626,103.5824,20876.0
2024-05-30 10:30:00,104.8,104.97,104.4,104.67,23580.0,103.5428,103.7108,103.1476,103.4144,23580.0
2024-05-30 11:00:00,104.64,104.79,104.36,104.59,15168.0,103.3848,103.533,103.1081,103.3354,15168.0
2024-05-30 11:30:00,104.55,104.69,104.5,104.52,21864.0,103.2958,103.4342,103.2464,103.2662,21864.0
2024-05-30 12:00:00,104.52,104.69,104.04,104.24,24737.0,103.2662,103.4342,102.792,102.9896,24737.0
2024-05-30 12:30:00,104.23,104.45,104.23,104.35,8414.0,102.9797,103.197,102.9797,103.0982,8414.0
2024-05-30 13:00:00,104.34,104.67,104.31,104.64,28624.0,103.0884,103.4144,103.0587,103.3848,28624.0
2024-05-30 13:30:00,104.64,105.04,104.61,104.65,58929.0,103.3848,103.78,103.3551,103.3946,58929.0
2024-05-30 14:00:00,104.65,104.72,104.36,104.59,20293.0,103.3946,103.4638,103.1081,103.3354,20293.0
2024-05-30 14:30:00,104.59,105.2,104.48,104.97,40524.0,103.3354,103.938,103.2267,103.7108,40524.0
2024-05-30 15:00:00,104.98,105.0,104.62,104.65,26996.0,103.7207,103.7404,103.365,103.3946,26996.0
2024-05-30 15:30:00,104.68,104.76,104.45,104.71,110596.0,103.4243,103.5033,103.197,103.4539,110596.0
2024-05-31 09:30:00,104.85,105.99,104.73,105.55,68453.0,103.5922,104.7186,103.4737,104.2838,68453.0
2024-05-31 10:00:00,105.63,105.84,105.1,105.59,12657.0,104.3629,104.5704,103.8392,104.3234,12657.0
2024-05-31 10:30:00,105.64,105.98,105.44,105.9,15332.0,104.3728,104.7087,104.1752,104.6296,15332.0
2024-05-31 11:00:00,105.98,106.06,105.46,105.48,18348.0,104.7087,104.7877,104.1949,104.2147,18348.0
2024-05-31 11:30:00,105.47,105.96,105.37,105.75,14442.0,104.2048,104.6889,104.106,104.4814,14442.0
2024-05-31 12:00:00,105.75,106.12,105.64,106.05,22886.0,104.4814,104.847,104.3728,104.7778,22886.0
2024-05-31 12:30:00,106.07,106.11,105.81,105.97,11422.0,104.7976,104.8371,104.5407,104.6988,11422.0
2024-05-31 13:00:00,106.0,106.29,105.97,106.22,15640.0,104.7284,105.015,104.6988,104.9458,15640.0
2024-05-31 13:30:00,106.29,106.56,106.22,106.41,14721.0,105.015,105.2817,104.9458,105.1335,14721.0
2024-05-31 14:00:00,106.41,106.67,106.2,106.4,16324.0,105.1335,105.3904,104.926,105.1236,16324.0
2024-05-31 14:30:00,106.45,106.51,106.17,106.4,16304.0,105.173,105.2323,104.8964,105.1236,16304.0
2024-05-31 15:00:00,106.4,106.96,106.36,106.79,48284.0,105.1236,105.6769,105.0841,105.509,48284.0
2024-05-31 15:30:00,106.75,107.43,106.61,107.31,122084.0,105.4695,106.1413,105.3311,106.0227,122084.0
2024-06-03 09:30:00,107.99,107.99,106.79,106.9,29196.0,106.6946,106.6946,105.509,105.6177,29196.0
2024-06-03 10:00:00,106.95,107.45,106.8,107.45,9309.0,105.6671,106.1611,105.5189,106.1611,9309.0
2024-06-03 10:30:00,107.11,107.71,106.89,107.61,27896.0,105.8251,106.4179,105.6078,106.3191,27896.0
2024-06-03 11:00:00,107.52,107.67,106.28,106.5,29252.0,106.2302,106.3784,105.0051,105.2225,29252.0
2024-06-03 11:30:00,106.57,106.62,106.0,106.32,13160.0,105.2916,105.341,104.7284,105.0446,13160.0
2024-06-03 12:00:00,106.34,106.41,105.23,105.4,13775.0,105.0644,105.1335,103.9677,104.1356,13775.0
2024-06-03 12:30:00,105.43,105.92,105.42,105.88,8691.0,104.1653,104.6494,104.1554,104.6099,8691.0
2024-06-03 13:00:00,105.76,105.77,105.2,105.35,12955.0,104.4913,104.5012,103.938,104.0862,12955.0
2024-06-03 13:30:00,105.37,105.49,105.12,105.36,17289.0,104.106,104.2246,103.859,104.0961,17289.0
2024-06-03 14:00:00,105.39,105.9,105.38,105.7,16412.0,104.1258,104.6296,104.1159,104.432,16412.0
2024-06-03 14:30:00,105.73,105.81,105.41,105.63,14202.0,104.4617,104.5407,104.1455,104.3629,14202.0
2024-06-03 15:00:00,105.58,105.76,105.42,105.5,18866.0,104.3135,104.4913,104.1554,104.2344,18866.0
2024-06-03 15:30:00,105.44,105.57,105.11,105.38,71116.0,104.1752,104.3036,103.8491,104.1159,71116.0
2024-06-04 09:30:00,104.18,104.73,103.91,104.19,33830.0,102.9303,103.4737,102.6635,102.9402,33830.0
2024-06-04 10:00:00,104.28,104.44,103.99,104.11,21339.0,103.0291,103.1872,102.7426,102.8611,21339.0
2024-06-04 10:30:00,104.09,104.34,103.75,103.88,15032.0,102.8414,103.0884,102.5054,102.6339,15032.0
2024-06-04 11:00:00,103.92,104.25,103.83,103.99,11690.0,102.6734,102.9994,102.5845,102.7426,11690.0
2024-06-04 11:30:00,103.93,103.93,103.22,103.29,12631.0,102.6833,102.6833,101.9818,102.051,12631.0
2024-06-04 12:00:00,103.37,103.66,103.27,103.63,23344.0,102.13,102.4165,102.0312,102.3869,23344.0
2024-06-04 12:30:00,103.66,103.82,103.48,103.69,22020.0,102.4165,102.5746,102.2387,102.4462,22020.0
2024-06-04 13:00:00,103.69,104.1,103.65,104.08,20273.0,102.4462,102.8512,102.4066,102.8315,20273.0
2024-06-04 13:30:00,104.01,104.37,103.99,104.29,62658.0,102.7623,103.118,102.7426,103.039,62658.0
2024-06-04 14:00:00,104.28,104.36,104.06,104.33,36353.0,103.0291,103.1081,102.8117,103.0785,36353.0
2024-06-04 14:30:00,104.33,104.44,104.15,104.19,21529.0,103.0785,103.1872,102.9006,102.9402,21529.0
2024-06-04 15:00:00,104.16,104.18,103.71,103.84,33646.0,102.9105,102.9303,102.4659,102.5944,33646.0
2024-06-04 15:30:00,103.85,103.92,103.54,103.74,129652.0,102.6042,102.6734,102.298,102.4956,129652.0
2024-06-05 09:30:00,103.99,104.12,102.24,102.24,33715.0,102.7426,102.871,101.0136,101.0136,33715.0
2024-06-05 10:00:00,102.35,102.63,101.89,102.42,22897.0,101.1222,101.3989,100.6678,101.1914,22897.0
2024-06-05 10:30:00,102.42,102.68,102.2,102.42,18526.0,101.1914,101.4483,100.974,101.1914,18526.0
2024-06-05 11:00:00,102.44,103.22,102.44,103.18,18095.0,101.2112,101.9818,101.2112,101.9423,18095.0
2024-06-05 11:30:00,103.13,103.16,102.83,103.05,18810.0,101.8929,101.9225,101.5965,101.8138,18810.0
2024-06-05 12:00:00,103.06,103.16,102.88,103.13,14755.0,101.8237,101.9225,101.6459,101.8929,14755.0
2024-06-05 12:30:00,103.13,103.31,102.81,102.87,21722.0,101.8929,102.0707,101.5767,101.636,21722.0
2024-06-05 13:00:00,102.87,102.95,102.7,102.85,13369.0,101.636,101.715,101.468,101.6162,13369.0
2024-06-05 13:30:00,102.89,102.97,102.76,102.93,15689.0,101.6558,101.7348,101.5273,101.6953,15689.0
2024-06-05 14:00:00,102.94,103.17,102.88,102.89,15473.0,101.7052,101.9324,101.6459,101.6558,15473.0
2024-06-05 14:30:00,102.87,103.16,102.87,103.01,39518.0,101.636,101.9225,101.636,101.7743,39518.0
2024-06-05 15:00:00,103.0,103.15,102.78,103.06,27685.0,101.7644,101.9126,101.5471,101.8237,27685.0
2024-06-05 15:30:00,103.06,103.57,102.94,103.54,160236.0,101.8237,102.3276,101.7052,102.298,160236.0
2024-06-06 09:30:00,103.53,103.75,102.66,103.58,32009.0,102.2881,102.5054,101.4285,102.3375,32009.0
2024-06-06 10:00:00,103.48,103.53,102.99,103.12,21335.0,102.2387,102.2881,101.7546,101.883,21335.0
2024-06-06 10:30:00,103.12,103.24,102.69,102.95,16321.0,101.883,102.0016,101.4582,101.715,16321.0
2024-06-06 11:00:00,102.94,103.09,102.74,103.0,16752.0,101.7052,101.8534,101.5076,101.7644,16752.0
2024-06-06 11:30:00,103.05,103.35,102.99,103.01,18452.0,101.8138,102.1102,101.7546,101.7743,18452.0
2024-06-06 12:00:00,103.13,103.29,103.0,103.29,16340.0,101.8929,102.051,101.7644,102.051,16340.0
2024-06-06 12:30:00,103.24,103.39,103.15,103.18,10737.0,102.0016,102.1498,101.9126,101.9423,10737.0
2024-06-06 13:00:00,103.21,103.39,103.06,103.38,12522.0,101.9719,102.1498,101.8237,102.1399,12522.0
2024-06-06 13:30:00,103.36,103.39,103.22,103.29,10419.0,102.1201,102.1498,101.9818,102.051,10419.0
2024-06-06 14:00:00,103.31,103.53,102.89,103.53,19565.0,102.0707,102.2881,101.6558,102.2881,19565.0
2024-06-06 14:30:00,103.47,103.69,103.33,103.66,21112.0,102.2288,102.4462,102.0905,102.4165,21112.0
2024-06-06 15:00:00,103.62,103.84,103.46,103.54,24458.0,102.377,102.5944,102.2189,102.298,24458.0
2024-06-06 15:30:00,103.54,103.64,103.3,103.61,87241.0,102.298,102.3968,102.0608,102.3671,87241.0
2024-06-07 09:30:00,102.54,102.98,102.13,102.13,29177.0,101.31,101.7447,100.9049,100.9049,29177.0
2024-06-07 10:00:00,102.15,103.08,102.02,102.96,27631.0,100.9246,101.8435,100.7962,101.7249,27631.0
2024-06-07 10:30:00,102.83,102.96,102.28,102.34,10668.0,101.5965,101.7249,101.0531,101.1124,10668.0
2024-06-07 11:00:00,102.34,102.34,101.93,101.97,23098.0,101.1124,101.1124,100.7073,100.7468,23098.0
2024-06-07 11:30:00,101.97,102.32,101.9,102.15,13573.0,100.7468,101.0926,100.6776,100.9246,13573.0
2024-06-07 12:00:00,102.2,102.59,102.13,102.49,14576.0,100.974,101.3594,100.9049,101.2606,14576.0
2024-06-07 12:30:00,102.57,102.59,102.15,102.58,12499.0,101.3396,101.3594,100.9246,101.3495,12499.0
2024-06-07 13:00:00,102.62,103.15,102.52,103.01,10161.0,101.389,101.9126,101.2902,101.7743,10161.0
2024-06-07 13:30:00,103.02,103.27,102.94,103.17,12373.0,101.7842,102.0312,101.7052,101.9324,12373.0
2024-06-07 14:00:00,103.17,103.27,102.84,103.26,12354.0,101.9324,102.0312,101.6064,102.0213,12354.0
2024-06-07 14:30:00,103.27,103.54,103.22,103.32,14799.0,102.0312,102.298,101.9818,102.0806,14799.0
2024-06-07 15:00:00,103.3,103.4,103.04,103.36,32714.0,102.0608,102.1596,101.804,102.1201,32714.0
2024-06-07 15:30:00,103.36,103.48,103.1,103.11,61937.0,102.1201,102.2387,101.8632,101.8731,61937.0
2024-06-10 09:30:00,102.22,103.63,102.22,103.52,13900.0,100.9938,102.3869,100.9938,102.2782,13900.0
2024-06-10 10:00:00,103.54,103.57,102.88,103.09,17578.0,102.298,102.3276,101.6459,101.8534,17578.0
2024-06-10 10:30:00,102.98,103.06,102.34,102.34,15723.0,101.7447,101.8237,101.1124,101.1124,15723.0
2024-06-10 11:00:00,102.31,102.46,101.95,101.96,14661.0,101.0827,101.2309,100.727,100.7369,14661.0
2024-06-10 11:30:00,102.1,102.22,101.9,102.19,8339.0,100.8752,100.9938,100.6776,100.9642,8339.0
2024-06-10 12:00:00,102.15,102.25,102.05,102.25,7483.0,100.9246,101.0234,100.8258,101.0234,7483.0
2024-06-10 12:30:00,102.26,102.36,102.12,102.36,4855.0,101.0333,101.1321,100.895,101.1321,4855.0
2024-06-10 13:00:00,102.34,102.5,102.31,102.4,9645.0,101.1124,101.2704,101.0827,101.1716,9645.0
2024-06-10 13:30:00,102.42,102.74,102.36,102.48,14714.0,101.1914,101.5076,101.1321,101.2507,14714.0
2024-06-10 14:00:00,102.5,102.57,102.39,102.57,8767.0,101.2704,101.3396,101.1618,101.3396,8767.0
2024-06-10 14:30:00,102.58,102.62,102.48,102.5,9487.0,101.3495,101.389,101.2507,101.2704,9487.0
2024-06-10 15:00:00,102.47,102.59,102.05,102.22,40245.0,101.2408,101.3594,100.8258,100.9938,40245.0
2024-06-10 15:30:00,102.22,102.23,101.58,101.63,77367.0,100.9938,101.0037,100.3615,100.4109,77367.0
2024-06-11 09:30:00,100.96,101.25,100.24,100.72,19179.0,99.7489,100.0354,99.0375,99.5118,19179.0
2024-06-11 10:00:00,100.64,101.75,100.37,101.7,18501.0,99.4327,100.5294,99.166,100.48,18501.0
2024-06-11 10:30:00,101.68,101.69,101.2,101.4,13227.0,100.4603,100.4701,99.986,100.1836,13227.0
2024-06-11 11:00:00,101.35,101.72,101.27,101.72,4041.0,100.1342,100.4998,100.0552,100.4998,4041.0
2024-06-11 11:30:00,101.71,102.13,101.7,101.99,12802.0,100.4899,100.9049,100.48,100.7666,12802.0
2024-06-11 12:00:00,102.1,102.35,101.92,102.3,16707.0,100.8752,101.1222,100.6974,101.0728,16707.0
2024-06-11 12:30:00,102.25,102.48,102.21,102.35,11148.0,101.0234,101.2507,100.9839,101.1222,11148.0
2024-06-11 13:00:00,102.33,102.48,102.19,102.34,17911.0,101.1025,101.2507,100.9642,101.1124,17911.0
2024-06-11 13:30:00,102.34,102.43,102.22,102.26,5821.0,101.1124,101.2013,100.9938,101.0333,5821.0
2024-06-11 14:00:00,102.29,102.45,102.19,102.43,14607.0,101.063,101.221,100.9642,101.2013,14607.0
2024-06-11 14:30:00,102.44,102.51,102.22,102.33,16894.0,101.2112,101.2803,100.9938,101.1025,16894.0
2024-06-11 15:00:00,102.29,102.35,101.77,102.18,23777.0,101.063,101.1222,100.5492,100.9543,23777.0
2024-06-11 15:30:00,102.17,102.18,101.65,101.86,60550.0,100.9444,100.9543,100.4306,100.6381,60550.0
2024-06-12 09:30:00,103.41,105.0,103.08,104.61,48053.0,102.1695,103.7404,101.8435,103.3551,48053.0
2024-06-12 10:00:00,104.7,104.71,103.91,104.17,9034.0,103.444,103.4539,102.6635,102.9204,9034.0
2024-06-12 10:30:00,104.15,104.51,103.7,103.92,14768.0,102.9006,103.2563,102.456,102.6734,14768.0
2024-06-12 11:00:00,103.9,103.9,103.41,103.44,11717.0,102.6536,102.6536,102.1695,102.1992,11717.0
2024-06-12 11:30:00,103.51,103.78,103.31,103.68,6095.0,102.2683,102.5351,102.0707,102.4363,6095.0
2024-06-12 12:00:00,103.77,103.77,103.46,103.7,9515.0,102.5252,102.5252,102.2189,102.456,9515.0
2024-06-12 12:30:00,103.77,103.82,103.51,103.63,14344.0,102.5252,102.5746,102.2683,102.3869,14344.0
2024-06-12 13:00:00,103.58,103.75,103.47,103.53,32158.0,102.3375,102.5054,102.2288,102.2881,32158.0
2024-06-12 13:30:00,103.42,103.82,103.38,103.82,5080.0,102.1794,102.5746,102.1399,102.5746,5080.0
2024-06-12 14:00:00,103.69,103.69,103.16,103.56,50001.0,102.4462,102.4462,101.9225,102.3177,50001.0
2024-06-12 14:30:00,103.58,103.73,103.07,103.41,20039.0,102.3375,102.4857,101.8336,102.1695,20039.0
2024-06-12 15:00:00,103.32,103.62,102.75,102.94,19421.0,102.0806,102.377,101.5174,101.7052,19421.0
2024-06-12 15:30:00,102.9,103.97,102.85,103.77,142415.0,101.6656,102.7228,101.6162,102.5252,142415.0
2024-06-13 09:30:00,103.62,104.27,103.19,103.33,39928.0,102.377,103.0192,101.9522,102.0905,39928.0
2024-06-13 10:00:00,103.22,103.77,102.8,102.9,47725.0,101.9818,102.5252,101.5668,101.6656,47725.0
2024-06-13 10:30:00,102.68,103.31,102.57,103.22,10437.0,101.4483,102.0707,101.3396,101.9818,10437.0
2024-06-13 11:00:00,103.14,103.36,102.93,103.36,18832.0,101.9028,102.1201,101.6953,102.1201,18832.0
2024-06-13 11:30:00,103.41,103.71,103.22,103.68,20037.0,102.1695,102.4659,101.9818,102.4363,20037.0
2024-06-13 12:00:00,103.67,103.98,103.51,103.91,20404.0,102.4264,102.7327,102.2683,102.6635,20404.0
2024-06-13 12:30:00,103.95,104.24,103.77,104.17,19357.0,102.703,102.9896,102.5252,102.9204,19357.0
2024-06-13 13:00:00,104.16,104.51,104.13,104.38,45259.0,102.9105,103.2563,102.8809,103.1279,45259.0
2024-06-13 13:30:00,104.32,104.54,104.18,104.4,16768.0,103.0686,103.286,102.9303,103.1476,16768.0
2024-06-13 14:00:00,104.38,104.84,104.35,104.7,23890.0,103.1279,103.5824,103.0982,103.444,23890.0
2024-06-13 14:30:00,104.7,105.02,104.63,104.93,34604.0,103.444,103.7602,103.3749,103.6713,34604.0
2024-06-13 15:00:00,104.92,105.26,104.73,105.11,52594.0,103.6614,103.9973,103.4737,103.8491,52594.0
2024-06-13 15:30:00,105.13,105.59,105.0,105.5,170813.0,103.8689,104.3234,103.7404,104.2344,170813.0
2024-06-14 09:30:00,104.23,105.15,104.02,104.12,29870.0,102.9797,103.8886,102.7722,102.871,29870.0
2024-06-14 10:00:00,104.04,104.04,103.28,103.68,27049.0,102.792,102.792,102.0411,102.4363,27049.0
2024-06-14 10:30:00,103.68,103.73,102.96,103.39,23237.0,102.4363,102.4857,101.7249,102.1498,23237.0
2024-06-14 11:00:00,103.43,103.82,103.25,103.72,18863.0,102.1893,102.5746,102.0114,102.4758,18863.0
2024-06-14 11:30:00,103.77,103.9,103.33,103.77,38498.0,102.5252,102.6536,102.0905,102.5252,38498.0
2024-06-14 12:00:00,103.78,104.02,103.6,103.66,12870.0,102.5351,102.7722,102.3572,102.4165,12870.0
2024-06-14 12:30:00,103.6,104.2,103.54,104.13,34172.0,102.3572,102.95,102.298,102.8809,34172.0
2024-06-14 13:00:00,104.06,104.59,104.03,104.38,26220.0,102.8117,103.3354,102.7821,103.1279,26220.0
2024-06-14 13:30:00,104.38,104.52,104.19,104.48,17756.0,103.1279,103.2662,102.9402,103.2267,17756.0
2024-06-14 14:00:00,104.48,104.74,104.22,104.62,49009.0,103.2267,103.4836,102.9698,103.365,49009.0
2024-06-14 14:30:00,104.64,104.86,104.4,104.42,25376.0,103.3848,103.6021,103.1476,103.1674,25376.0
2024-06-14 15:00:00,104.39,104.43,104.12,104.13,21783.0,103.1378,103.1773,102.871,102.8809,21783.0
2024-06-14 15:30:00,104.1,104.11,103.65,103.68,88136.0,102.8512,102.8611,102.4066,102.4363,88136.0
2024-06-17 09:30:00,102.96,103.07,101.69,101.69,43825.0,101.7249,101.8336,100.4701,100.4701,43825.0
2024-06-17 10:00:00,101.81,102.03,101.58,101.6,15185.0,100.5887,100.8061,100.3615,100.3812,15185.0
2024-06-17 10:30:00,101.6,101.76,101.45,101.61,19829.0,100.3812,100.5393,100.233,100.3911,19829.0
2024-06-17 11:00:00,101.66,102.0,101.6,101.98,37512.0,100.4405,100.7764,100.3812,100.7567,37512.0
2024-06-17 11:30:00,101.9,102.08,101.82,102.01,21043.0,100.6776,100.8555,100.5986,100.7863,21043.0
2024-06-17 12:00:00,102.0,102.32,101.99,102.31,17179.0,100.7764,101.0926,100.7666,101.0827,17179.0
2024-06-17 12:30:00,102.26,102.59,102.18,102.59,14022.0,101.0333,101.3594,100.9543,101.3594,14022.0
2024-06-17 13:00:00,102.6,102.7,102.37,102.7,29085.0,101.3692,101.468,101.142,101.468,29085.0
2024-06-17 13:30:00,102.66,103.14,102.63,103.01,23101.0,101.4285,101.9028,101.3989,101.7743,23101.0
2024-06-17 14:00:00,103.07,103.26,102.95,103.26,31432.0,101.8336,102.0213,101.715,102.0213,31432.0
2024-06-17 14:30:00,103.25,103.27,102.75,102.96,27919.0,102.0114,102.0312,101.5174,101.7249,27919.0
2024-06-17 15:00:00,102.98,103.1,102.84,102.9,34786.0,101.7447,101.8632,101.6064,101.6656,34786.0
2024-06-17 15:30:00,102.9,103.03,102.56,102.69,114518.0,101.6656,101.7941,101.3297,101.4582,114518.0
2024-06-18 09:30:00,102.91,103.29,102.32,103.05,17636.0,101.6755,102.051,101.0926,101.8138,17636.0
2024-06-18 10:00:00,103.25,103.33,102.51,103.16,41567.0,102.0114,102.0905,101.2803,101.9225,41567.0
2024-06-18 10:30:00,103.29,103.3,102.58,103.14,12539.0,102.051,102.0608,101.3495,101.9028,12539.0
2024-06-18 11:00:00,103.14,103.67,103.13,103.54,14021.0,101.9028,102.4264,101.8929,102.298,14021.0
2024-06-18 11:30:00,103.57,104.07,103.57,103.98,18409.0,102.3276,102.8216,102.3276,102.7327,18409.0
2024-06-18 12:00:00,103.98,104.05,103.38,103.45,14901.0,102.7327,102.8018,102.1399,102.209,14901.0
2024-06-18 12:30:00,103.45,103.65,103.19,103.19,16482.0,102.209,102.4066,101.9522,101.9522,16482.0
2024-06-18 13:00:00,103.25,103.25,102.63,102.77,19523.0,102.0114,102.0114,101.3989,101.5372,19523.0
2024-06-18 13:30:00,102.7,102.7,102.42,102.57,15711.0,101.468,101.468,101.1914,101.3396,15711.0
2024-06-18 14:00:00,102.52,102.52,102.11,102.39,10974.0,101.2902,101.2902,100.8851,101.1618,10974.0
2024-06-18 14:30:00,102.48,102.53,102.16,102.37,16090.0,101.2507,101.3001,100.9345,101.142,16090.0
2024-06-18 15:00:00,102.43,102.43,101.97,102.12,14648.0,101.2013,101.2013,100.7468,100.895,14648.0
2024-06-18 15:30:00,102.15,102.34,101.87,102.34,140750.0,100.9246,101.1124,100.648,101.1124,140750.0
2024-06-20 09:30:00,102.44,102.44,100.73,101.58,29340.0,101.2112,101.2112,99.5217,100.3615,29340.0
2024-06-20 10:00:00,101.53,102.41,101.39,102.22,16518.0,100.3121,101.1815,100.1737,100.9938,16518.0
2024-06-20 10:30:00,102.18,102.31,101.5,101.65,12560.0,100.9543,101.0827,100.2824,100.4306,12560.0
2024-06-20 11:00:00,101.46,101.59,101.1,101.12,24170.0,100.2429,100.3713,99.8872,99.907,24170.0
2024-06-20 11:30:00,101.01,101.38,100.97,101.17,16467.0,99.7983,100.1639,99.7588,99.9564,16467.0
2024-06-20 12:00:00,101.15,101.47,101.15,101.22,8880.0,99.9366,100.2528,99.9366,100.0058,8880.0
2024-06-20 12:30:00,101.23,101.7,101.19,101.53,16276.0,100.0157,100.48,99.9761,100.3121,16276.0
2024-06-20 13:00:00,101.59,101.59,101.26,101.43,24379.0,100.3713,100.3713,100.0453,100.2133,24379.0
2024-06-20 13:30:00,101.45,101.71,101.22,101.62,19881.0,100.233,100.4899,100.0058,100.401,19881.0
2024-06-20 14:00:00,101.63,101.77,101.52,101.54,11657.0,100.4109,100.5492,100.3022,100.3219,11657.0
2024-06-20 14:30:00,101.53,101.7,101.45,101.64,17116.0,100.3121,100.48,100.233,100.4207,17116.0
2024-06-20 15:00:00,101.58,101.61,101.3,101.38,23992.0,100.3615,100.3911,100.0848,100.1639,23992.0
2024-06-20 15:30:00,101.3,101.32,100.72,100.93,92118.0,100.0848,100.1046,99.5118,99.7193,92118.0
2024-06-21 09:30:00,100.68,101.08,99.88,100.68,56310.0,99.4723,99.8675,98.6819,99.4723,56310.0
2024-06-21 10:00:00,100.86,100.99,100.57,100.84,6849.0,99.6501,99.7785,99.3636,99.6303,6849.0
2024-06-21 10:30:00,100.78,101.06,100.6,100.6,8395.0,99.5711,99.8477,99.3932,99.3932,8395.0
2024-06-21 11:00:00,100.66,100.74,100.54,100.62,6775.0,99.4525,99.5315,99.3339,99.413,6775.0
2024-06-21 11:30:00,100.56,100.62,100.18,100.48,16331.0,99.3537,99.413,98.9783,99.2747,16331.0
2024-06-21 12:00:00,100.54,100.54,100.07,100.13,8070.0,99.3339,99.3339,98.8696,98.9289,8070.0
2024-06-21 12:30:00,100.2,100.44,100.11,100.43,8552.0,98.998,99.2351,98.9091,99.2253,8552.0
2024-06-21 13:00:00,100.39,100.52,100.13,100.19,6790.0,99.1857,99.3142,98.9289,98.9881,6790.0
2024-06-21 13:30:00,100.19,100.36,100.12,100.29,15097.0,98.9881,99.1561,98.919,99.0869,15097.0
2024-06-21 14:00:00,100.29,100.34,100.13,100.13,16850.0,99.0869,99.1363,98.9289,98.9289,16850.0
2024-06-21 14:30:00,100.13,100.4,100.04,100.36,25034.0,98.9289,99.1956,98.8399,99.1561,25034.0
2024-06-21 15:00:00,100.36,100.82,100.36,100.81,35650.0,99.1561,99.6106,99.1561,99.6007,35650.0
2024-06-21 15:30:00,100.81,101.38,100.68,100.95,265573.0,99.6007,100.1639,99.4723,99.739,265573.0
2024-06-24 09:30:00,101.57,102.9,100.47,102.56,64394.0,100.3516,101.6656,99.2648,101.3297,64394.0
2024-06-24 10:00:00,102.75,103.37,102.49,102.49,40978.0,101.5174,102.13,101.2606,101.2606,40978.0
2024-06-24 10:30:00,102.49,103.36,102.49,103.13,17011.0,101.2606,102.1201,101.2606,101.8929,17011.0
2024-06-24 11:00:00,103.03,103.04,102.72,102.92,12254.0,101.7941,101.804,101.4878,101.6854,12254.0
2024-06-24 11:30:00,102.91,103.0,102.46,102.53,9082.0,101.6755,101.7644,101.2309,101.3001,9082.0
2024-06-24 12:00:00,102.5,102.7,102.43,102.7,10331.0,101.2704,101.468,101.2013,101.468,10331.0
2024-06-24 12:30:00,102.64,102.8,102.46,102.55,13069.0,101.4088,101.5668,101.2309,101.3198,13069.0
2024-06-24 13:00:00,102.52,102.56,102.3,102.3,6543.0,101.2902,101.3297,101.0728,101.0728,6543.0
2024-06-24 13:30:00,102.25,102.33,101.93,102.13,22578.0,101.0234,101.1025,100.7073,100.9049,22578.0
2024-06-24 14:00:00,102.13,102.45,102.05,102.38,15412.0,100.9049,101.221,100.8258,101.1519,15412.0
2024-06-24 14:30:00,102.41,102.55,102.27,102.39,16466.0,101.1815,101.3198,101.0432,101.1618,16466.0
2024-06-24 15:00:00,102.38,102.53,102.23,102.3,14644.0,101.1519,101.3001,101.0037,101.0728,14644.0
2024-06-24 15:30:00,102.32,102.36,101.84,101.84,87667.0,101.0926,101.1321,100.6184,100.6184,87667.0
2024-06-25 09:30:00,100.15,100.39,98.98,99.02,46323.0,98.9486,99.1857,97.7927,97.8322,46323.0
2024-06-25 10:00:00,98.95,99.21,98.4,98.49,53485.0,97.763,98.0199,97.2196,97.3085,53485.0
2024-06-25 10:30:00,98.49,98.78,97.94,97.95,20287.0,97.3085,97.5951,96.7651,96.775,20287.0
2024-06-25 11:00:00,97.89,97.94,97.32,97.74,29637.0,96.7157,96.7651,96.1526,96.5675,29637.0
2024-06-25 11:30:00,97.69,97.88,97.3,97.39,16466.0,96.5181,96.7059,96.1328,96.2217,16466.0
2024-06-25 12:00:00,97.39,97.74,97.16,97.59,36125.0,96.2217,96.5675,95.9945,96.4193,36125.0
2024-06-25 12:30:00,97.63,97.94,97.45,97.84,28975.0,96.4589,96.7651,96.281,96.6663,28975.0
2024-06-25 13:00:00,97.92,98.26,97.82,98.17,32791.0,96.7454,97.0813,96.6466,96.9924,32791.0
2024-06-25 13:30:00,98.1,98.55,98.1,98.47,46200.0,96.9232,97.3678,96.9232,97.2888,46200.0
2024-06-25 14:00:00,98.46,98.91,98.45,98.56,31700.0,97.2789,97.7235,97.269,97.3777,31700.0
2024-06-25 14:30:00,98.51,98.62,98.14,98.14,41810.0,97.3283,97.437,96.9627,96.9627,41810.0
2024-06-25 15:00:00,98.16,98.51,97.98,98.25,37887.0,96.9825,97.3283,96.8047,97.0714,37887.0
2024-06-25 15:30:00,98.2,98.62,98.07,98.36,128103.0,97.022,97.437,96.8936,97.1801,128103.0
2024-06-26 09:30:00,97.86,98.17,96.6,97.73,32966.0,96.6861,96.9924,95.4412,96.5577,32966.0
2024-06-26 10:00:00,97.82,98.29,97.63,97.86,21540.0,96.6466,97.1109,96.4589,96.6861,21540.0
2024-06-26 10:30:00,97.84,97.89,97.41,97.81,16572.0,96.6663,96.7157,96.2415,96.6367,16572.0
2024-06-26 11:00:00,97.88,98.04,97.59,97.97,15374.0,96.7059,96.8639,96.4193,96.7948,15374.0
2024-06-26 11:30:00,97.98,98.32,97.78,98.2,10376.0,96.8047,97.1406,96.6071,97.022,10376.0
2024-06-26 12:00:00,98.2,98.37,98.02,98.18,8563.0,97.022,97.19,96.8442,97.0023,8563.0
2024-06-26 12:30:00,98.16,98.58,98.1,98.45,23278.0,96.9825,97.3975,96.9232,97.269,23278.0
2024-06-26 13:00:00,98.38,98.57,98.27,98.48,13652.0,97.1999,97.3876,97.0912,97.2987,13652.0
2024-06-26 13:30:00,98.5,98.68,98.36,98.53,10953.0,97.3184,97.4963,97.1801,97.3481,10953.0
2024-06-26 14:00:00,98.48,98.5,98.41,98.45,9132.0,97.2987,97.3184,97.2295,97.269,9132.0
2024-06-26 14:30:00,98.44,98.65,98.28,98.61,10073.0,97.2591,97.4666,97.1011,97.4271,10073.0
2024-06-26 15:00:00,98.59,98.78,98.54,98.63,26486.0,97.4073,97.5951,97.3579,97.4469,26486.0
2024-06-26 15:30:00,98.61,99.26,98.57,99.22,58526.0,97.4271,98.0693,97.3876,98.0298,58526.0
2024-06-27 09:30:00,98.75,99.18,98.37,98.91,42467.0,97.5654,97.9903,97.19,97.7235,42467.0
2024-06-27 10:00:00,98.91,99.05,98.6,98.84,24577.0,97.7235,97.8618,97.4172,97.6543,24577.0
2024-06-27 10:30:00,98.86,99.06,98.73,98.91,25859.0,97.6741,97.8717,97.5457,97.7235,25859.0
2024-06-27 11:00:00,98.93,98.95,98.42,98.48,26975.0,97.7433,97.763,97.2394,97.2987,26975.0
2024-06-27 11:30:00,98.46,99.03,98.43,98.95,85544.0,97.2789,97.8421,97.2493,97.763,85544.0
2024-06-27 12:00:00,98.95,98.95,98.44,98.5,19258.0,97.763,97.763,97.2591,97.3184,19258.0
2024-06-27 12:30:00,98.5,98.5,98.02,98.05,20754.0,97.3184,97.3184,96.8442,96.8738,20754.0
2024-06-27 13:00:00,98.02,98.2,97.81,97.89,13543.0,96.8442,97.022,96.6367,96.7157,13543.0
2024-06-27 13:30:00,97.84,97.89,97.67,97.71,11677.0,96.6663,96.7157,96.4984,96.5379,11677.0
2024-06-27 14:00:00,97.7,97.71,97.31,97.37,24925.0,96.528,96.5379,96.1427,96.202,24925.0
2024-06-27 14:30:00,97.37,97.71,97.32,97.71,25103.0,96.202,96.5379,96.1526,96.5379,25103.0
2024-06-27 15:00:00,97.73,97.87,97.63,97.84,26366.0,96.5577,96.696,96.4589,96.6663,26366.0
2024-06-27 15:30:00,97.85,98.85,97.83,98.84,118392.0,96.6762,97.6642,96.6565,97.6543,118392.0
2024-06-28 09:30:00,99.02,99.87,98.52,98.99,32215.0,97.8322,98.672,97.3382,97.8025,32215.0
2024-06-28 10:00:00,99.13,99.6,99.11,99.37,12566.0,97.9409,98.4052,97.9211,98.178,12566.0
2024-06-28 10:30:00,99.36,99.51,99.21,99.31,12661.0,98.1681,98.3163,98.0199,98.1187,12661.0
2024-06-28 11:00:00,99.22,99.33,98.7,98.94,19839.0,98.0298,98.1385,97.516,97.7531,19839.0
2024-06-28 11:30:00,98.88,98.93,98.62,98.7,17614.0,97.6939,97.7433,97.437,97.516,17614.0
2024-06-28 12:00:00,98.58,98.7,98.25,98.48,18184.0,97.3975,97.516,97.0714,97.2987,18184.0
2024-06-28 12:30:00,98.5,98.5,98.04,98.09,24036.0,97.3184,97.3184,96.8639,96.9133,24036.0
2024-06-28 13:00:00,98.09,98.45,98.05,98.29,29466.0,96.9133,97.269,96.8738,97.1109,29466.0
2024-06-28 13:30:00,98.03,98.14,97.75,97.77,17097.0,96.8541,96.9627,96.5774,96.5972,17097.0
2024-06-28 14:00:00,97.77,97.84,97.61,97.64,21796.0,96.5972,96.6663,96.4391,96.4687,21796.0
2024-06-28 14:30:00,97.6,97.71,97.43,97.43,17427.0,96.4292,96.5379,96.2613,96.2613,17427.0
2024-06-28 15:00:00,97.47,97.56,97.18,97.34,30280.0,96.3008,96.3897,96.0143,96.1723,30280.0
2024-06-28 15:30:00,97.39,97.89,97.18,97.88,146866.0,96.2217,96.7157,96.0143,96.7059,146866.0
2024-07-01 09:30:00,98.97,98.97,97.66,97.91,33703.0,97.7828,97.7828,96.4885,96.7355,33703.0
2024-07-01 10:00:00,98.05,98.08,96.13,96.23,16930.0,96.8738,96.9035,94.9768,95.0756,16930.0
2024-07-01 10:30:00,96.2,96.2,95.61,95.73,24663.0,95.046,95.046,94.4631,94.5816,24663.0
2024-07-01 11:00:00,95.7,96.04,95.34,95.57,24749.0,94.552,94.8879,94.1963,94.4236,24749.0
2024-07-01 11:30:00,95.57,95.93,95.51,95.93,16440.0,94.4236,94.7792,94.3643,94.7792,16440.0
2024-07-01 12:00:00,95.83,95.84,95.54,95.78,12745.0,94.6804,94.6903,94.3939,94.631,12745.0
2024-07-01 12:30:00,95.76,95.79,95.37,95.44,20994.0,94.6113,94.6409,94.226,94.2951,20994.0
2024-07-01 13:00:00,95.44,95.75,95.09,95.36,45983.0,94.2951,94.6014,93.9493,94.2161,45983.0
2024-07-01 13:30:00,95.29,95.35,95.15,95.31,20068.0,94.1469,94.2062,94.0086,94.1667,20068.0
2024-07-01 14:00:00,95.25,95.28,95.02,95.09,34735.0,94.1074,94.137,93.8802,93.9493,34735.0
2024-07-01 14:30:00,95.05,95.53,95.04,95.43,45154.0,93.9098,94.384,93.8999,94.2852,45154.0
2024-07-01 15:00:00,95.43,95.53,95.22,95.31,52566.0,94.2852,94.384,94.0778,94.1667,52566.0
2024-07-01 15:30:00,95.32,95.74,95.32,95.59,105544.0,94.1766,94.5915,94.1766,94.4433,105544.0
2024-07-02 09:30:00,95.62,96.18,95.37,95.73,26775.0,94.473,95.0262,94.226,94.5816,26775.0
2024-07-02 10:00:00,95.64,96.21,95.55,96.03,19920.0,94.4927,95.0559,94.4038,94.878,19920.0
2024-07-02 10:30:00,96.04,96.38,95.93,95.96,24245.0,94.8879,95.2238,94.7792,94.8089,24245.0
2024-07-02 11:00:00,95.94,96.12,95.53,95.95,30518.0,94.7891,94.967,94.384,94.799,30518.0
2024-07-02 11:30:00,96.0,96.24,95.89,96.23,23605.0,94.8484,95.0855,94.7397,95.0756,23605.0
2024-07-02 12:00:00,96.21,96.24,95.9,95.96,18732.0,95.0559,95.0855,94.7496,94.8089,18732.0
2024-07-02 12:30:00,96.02,96.18,95.97,96.12,11335.0,94.8682,95.0262,94.8188,94.967,11335.0
2024-07-02 13:00:00,96.12,96.17,95.96,95.96,19417.0,94.967,95.0164,94.8089,94.8089,19417.0
2024-07-02 13:30:00,95.95,96.08,95.82,96.06,21345.0,94.799,94.9274,94.6706,94.9077,21345.0
2024-07-02 14:00:00,96.07,96.3,96.07,96.25,18562.0,94.9176,95.1448,94.9176,95.0954,18562.0
2024-07-02 14:30:00,96.2,96.32,96.05,96.18,23121.0,95.046,95.1646,94.8978,95.0262,23121.0
2024-07-02 15:00:00,96.22,96.41,96.11,96.4,40017.0,95.0658,95.2535,94.9571,95.2436,40017.0
2024-07-02 15:30:00,96.31,96.37,95.97,96.07,109075.0,95.1547,95.214,94.8188,94.9176,109075.0
2024-07-03 09:30:00,96.77,97.48,96.25,97.21,27873.0,95.6092,96.3107,95.0954,96.0439,27873.0
2024-07-03 10:00:00,97.31,97.95,97.26,97.61,11796.0,96.1427,96.775,96.0933,96.4391,11796.0
2024-07-03 10:30:00,97.48,97.78,97.14,97.29,24940.0,96.3107,96.6071,95.9747,96.1229,24940.0
2024-07-03 11:00:00,97.29,97.3,96.61,96.89,26346.0,96.1229,96.1328,95.4511,95.7277,26346.0
2024-07-03 11:30:00,96.89,96.99,96.57,96.87,23284.0,95.7277,95.8265,95.4116,95.708,23284.0
2024-07-03 12:00:00,96.82,97.04,96.69,96.74,10800.0,95.6586,95.8759,95.5301,95.5795,10800.0
2024-07-03 12:30:00,96.73,96.92,96.5,96.59,57265.0,95.5696,95.7574,95.3424,95.4313,57265.0
2024-07-05 09:30:00,96.27,96.37,95.21,95.41,84782.0,95.1152,95.214,94.0679,94.2655,84782.0
2024-07-05 10:00:00,95.32,95.32,94.7,94.88,92849.0,94.1766,94.1766,93.564,93.7418,92849.0
2024-07-05 10:30:00,94.92,95.2,94.66,95.09,37016.0,93.7814,94.058,93.5245,93.9493,37016.0
2024-07-05 11:00:00,95.07,95.18,94.94,95.07,28108.0,93.9296,94.0382,93.8011,93.9296,28108.0
2024-07-05 11:30:00,95.02,95.05,94.69,94.73,41859.0,93.8802,93.9098,93.5541,93.5936,41859.0
2024-07-05 12:00:00,94.73,94.96,94.55,94.83,38620.0,93.5936,93.8209,93.4158,93.6924,38620.0
2024-07-05 12:30:00,94.81,94.98,94.73,94.84,38730.0,93.6727,93.8406,93.5936,93.7023,38730.0
2024-07-05 13:00:00,94.79,94.97,94.69,94.9,24422.0,93.6529,93.8308,93.5541,93.7616,24422.0
2024-07-05 13:30:00,94.94,95.05,94.76,94.79,37063.0,93.8011,93.9098,93.6233,93.6529,37063.0
2024-07-05 14:00:00,94.79,95.01,94.58,94.71,34334.0,93.6529,93.8703,93.4454,93.5739,34334.0
2024-07-05 14:30:00,94.71,95.0,94.71,94.96,61471.0,93.5739,93.8604,93.5739,93.8209,61471.0
2024-07-05 15:00:00,94.95,94.96,94.1,94.37,39912.0,93.811,93.8209,92.9712,93.238,39912.0
2024-07-05 15:30:00,94.32,94.78,94.18,94.3,206850.0,93.1886,93.643,93.0502,93.1688,206850.0
2024-07-08 09:30:00,95.13,95.4,94.43,94.47,28464.0,93.9888,94.2556,93.2972,93.3368,28464.0
2024-07-08 10:00:00,94.56,94.78,94.21,94.48,17296.0,93.4257,93.643,93.0799,93.3466,17296.0
2024-07-08 10:30:00,94.42,95.47,94.42,95.47,19821.0,93.2874,94.3248,93.2874,94.3248,19821.0
2024-07-08 11:00:00,95.34,95.65,94.86,94.9,40676.0,94.1963,94.5026,93.7221,93.7616,40676.0
2024-07-08 11:30:00,94.87,95.17,94.19,94.29,39614.0,93.732,94.0284,93.0601,93.1589,39614.0
2024-07-08 12:00:00,94.29,94.56,94.22,94.53,19408.0,93.1589,93.4257,93.0898,93.396,19408.0
2024-07-08 12:30:00,94.48,94.74,94.42,94.62,17319.0,93.3466,93.6035,93.2874,93.485,17319.0
2024-07-08 13:00:00,94.69,95.0,94.54,95.0,31387.0,93.5541,93.8604,93.4059,93.8604,31387.0
2024-07-08 13:30:00,94.95,95.22,94.77,95.22,19033.0,93.811,94.0778,93.6332,94.0778,19033.0
2024-07-08 14:00:00,95.23,95.23,94.87,95.0,11032.0,94.0876,94.0876,93.732,93.8604,11032.0
2024-07-08 14:30:00,95.01,95.14,94.83,95.01,13268.0,93.8703,93.9987,93.6924,93.8703,13268.0
2024-07-08 15:00:00,94.98,95.06,94.76,94.82,53106.0,93.8406,93.9197,93.6233,93.6826,53106.0
2024-07-08 15:30:00,94.78,94.89,94.5,94.53,73071.0,93.643,93.7517,93.3664,93.396,73071.0
2024-07-09 09:30:00,94.28,94.53,93.33,94.06,28982.0,93.149,93.396,92.2104,92.9317,28982.0
2024-07-09 10:00:00,94.12,94.17,93.65,94.05,53213.0,92.991,93.0404,92.5266,92.9218,53213.0
2024-07-09 10:30:00,94.0,94.05,93.16,93.31,44863.0,92.8724,92.9218,92.0425,92.1907,44863.0
2024-07-09 11:00:00,93.31,93.45,93.23,93.4,16266.0,92.1907,92.329,92.1116,92.2796,16266.0
2024-07-09 11:30:00,93.36,93.94,93.35,93.79,68367.0,92.2401,92.8131,92.2302,92.6649,68367.0
2024-07-09 12:00:00,93.78,94.05,93.64,94.02,23977.0,92.655,92.9218,92.5167,92.8922,23977.0
2024-07-09 12:30:00,94.02,94.3,93.99,94.2,26882.0,92.8922,93.1688,92.8625,93.07,26882.0
2024-07-09 13:00:00,94.21,94.33,94.0,94.19,14280.0,93.0799,93.1984,92.8724,93.0601,14280.0
2024-07-09 13:30:00,94.06,94.38,94.06,94.09,19511.0,92.9317,93.2478,92.9317,92.9613,19511.0
2024-07-09 14:00:00,94.05,94.14,93.83,93.83,37267.0,92.9218,93.0107,92.7044,92.7044,37267.0
2024-07-09 14:30:00,93.9,93.92,93.25,93.26,34596.0,92.7736,92.7934,92.1314,92.1413,34596.0
2024-07-09 15:00:00,93.23,93.23,92.75,93.13,34244.0,92.1116,92.1116,91.6374,92.0128,34244.0
2024-07-09 15:30:00,93.09,93.64,92.95,93.58,156473.0,91.9733,92.5167,91.835,92.4574,156473.0
2024-07-10 09:30:00,93.7,94.18,93.16,93.16,34983.0,92.576,93.0502,92.0425,92.0425,34983.0
2024-07-10 10:00:00,93.25,93.5,92.98,93.13,44103.0,92.1314,92.3784,91.8646,92.0128,44103.0
2024-07-10 10:30:00,93.17,93.66,93.16,93.43,15364.0,92.0524,92.5365,92.0425,92.3092,15364.0
2024-07-10 11:00:00,93.36,93.52,93.24,93.3,22558.0,92.2401,92.3982,92.1215,92.1808,22558.0
2024-07-10 11:30:00,93.39,93.78,93.19,93.65,47075.0,92.2697,92.655,92.0721,92.5266,47075.0
2024-07-10 12:00:00,93.65,94.0,93.65,93.83,14876.0,92.5266,92.8724,92.5266,92.7044,14876.0
2024-07-10 12:30:00,93.8,93.86,93.55,93.8,33576.0,92.6748,92.7341,92.4278,92.6748,33576.0
2024-07-10 13:00:00,93.76,93.94,93.52,93.56,17995.0,92.6353,92.8131,92.3982,92.4377,17995.0
2024-07-10 13:30:00,93.55,93.64,93.5,93.54,15608.0,92.4278,92.5167,92.3784,92.4179,15608.0
2024-07-10 14:00:00,93.58,93.58,93.4,93.46,21256.0,92.4574,92.4574,92.2796,92.3389,21256.0
2024-07-10 14:30:00,93.46,93.79,93.44,93.71,19849.0,92.3389,92.6649,92.3191,92.5859,19849.0
2024-07-10 15:00:00,93.72,93.82,93.5,93.82,32980.0,92.5958,92.6946,92.3784,92.6946,32980.0
2024-07-10 15:30:00,93.81,94.4,93.77,94.18,118856.0,92.6847,93.2676,92.6452,93.0502,118856.0
2024-07-11 09:30:00,95.0,95.94,94.67,95.37,73618.0,93.8604,94.7891,93.5344,94.226,73618.0
2024-07-11 10:00:00,95.31,96.28,95.31,96.16,44466.0,94.1667,95.125,94.1667,95.0065,44466.0
2024-07-11 10:30:00,96.16,96.69,96.0,96.53,32598.0,95.0065,95.5301,94.8484,95.372,32598.0
2024-07-11 11:00:00,96.67,96.83,96.54,96.78,11819.0,95.5104,95.6684,95.3819,95.619,11819.0
2024-07-11 11:30:00,96.7,96.83,96.6,96.61,14511.0,95.54,95.6684,95.4412,95.4511,14511.0
2024-07-11 12:00:00,96.49,96.49,95.91,96.22,34592.0,95.3325,95.3325,94.7595,95.0658,34592.0
2024-07-11 12:30:00,96.22,96.54,96.21,96.46,22109.0,95.0658,95.3819,95.0559,95.3029,22109.0
2024-07-11 13:00:00,96.45,96.52,96.26,96.33,14393.0,95.293,95.3622,95.1053,95.1744,14393.0
2024-07-11 13:30:00,96.33,96.84,96.26,96.83,25535.0,95.1744,95.6783,95.1053,95.6684,25535.0
2024-07-11 14:00:00,96.72,96.94,96.5,96.66,19832.0,95.5598,95.7771,95.3424,95.5005,19832.0
2024-07-11 14:30:00,96.66,96.74,96.49,96.54,8259.0,95.5005,95.5795,95.3325,95.3819,8259.0
2024-07-11 15:00:00,96.54,96.78,96.35,96.73,14979.0,95.3819,95.619,95.1942,95.5696,14979.0
2024-07-11 15:30:00,96.73,97.3,96.72,97.22,78390.0,95.5696,96.1328,95.5598,96.0538,78390.0
2024-07-12 09:30:00,97.9,98.5,97.81,97.95,22887.0,96.7256,97.3184,96.6367,96.775,22887.0
2024-07-12 10:00:00,98.03,98.53,97.85,98.21,18994.0,96.8541,97.3481,96.6762,97.0319,18994.0
2024-07-12 10:30:00,98.15,98.42,97.92,98.36,36590.0,96.9726,97.2394,96.7454,97.1801,36590.0
2024-07-12 11:00:00,98.42,98.73,98.39,98.58,26893.0,97.2394,97.5457,97.2097,97.3975,26893.0
2024-07-12 11:30:00,98.4,98.44,98.26,98.44,12119.0,97.2196,97.2591,97.0813,97.2591,12119.0
2024-07-12 12:00:00,98.45,98.76,98.45,98.59,10406.0,97.269,97.5753,97.269,97.4073,10406.0
2024-07-12 12:30:00,98.54,98.56,98.32,98.56,10330.0,97.3579,97.3777,97.1406,97.3777,10330.0
2024-07-12 13:00:00,98.56,98.95,98.52,98.95,15764.0,97.3777,97.763,97.3382,97.763,15764.0
2024-07-12 13:30:00,98.95,99.03,98.85,98.93,26853.0,97.763,97.8421,97.6642,97.7433,26853.0
2024-07-12 14:00:00,98.93,98.98,98.65,98.79,19175.0,97.7433,97.7927,97.4666,97.6049,19175.0
2024-07-12 14:30:00,98.73,98.77,98.56,98.61,9701.0,97.5457,97.5852,97.3777,97.4271,9701.0
2024-07-12 15:00:00,98.63,98.91,98.61,98.73,18876.0,97.4469,97.7235,97.4271,97.5457,18876.0
2024-07-12 15:30:00,98.67,98.79,98.04,98.05,113627.0,97.4864,97.6049,96.8639,96.8738,113627.0
2024-07-15 09:30:00,97.83,98.8,97.67,98.69,23580.0,96.6565,97.6148,96.4984,97.5061,23580.0
2024-07-15 10:00:00,98.77,99.14,98.51,98.83,11583.0,97.5852,97.9507,97.3283,97.6445,11583.0
2024-07-15 10:30:00,98.81,98.84,98.27,98.45,17945.0,97.6247,97.6543,97.0912,97.269,17945.0
2024-07-15 11:00:00,98.37,99.18,98.36,98.74,10686.0,97.19,97.9903,97.1801,97.5555,10686.0
2024-07-15 11:30:00,98.71,99.24,98.55,99.1,18965.0,97.5259,98.0495,97.3678,97.9112,18965.0
2024-07-15 12:00:00,99.04,99.22,98.9,99.01,8820.0,97.8519,98.0298,97.7136,97.8223,8820.0
2024-07-15 12:30:00,99.05,99.06,98.71,98.71,9554.0,97.8618,97.8717,97.5259,97.5259,9554.0
2024-07-15 13:00:00,98.7,98.88,98.34,98.39,21165.0,97.516,97.6939,97.1603,97.2097,21165.0
2024-07-15 13:30:00,98.39,98.39,97.95,98.18,19612.0,97.2097,97.2097,96.775,97.0023,19612.0
2024-07-15 14:00:00,98.13,98.63,98.11,98.56,22258.0,96.9529,97.4469,96.9331,97.3777,22258.0
2024-07-15 14:30:00,98.63,98.73,98.49,98.66,17575.0,97.4469,97.5457,97.3085,97.4765,17575.0
2024-07-15 15:00:00,98.62,98.96,98.58,98.89,13283.0,97.437,97.7729,97.3975,97.7037,13283.0
2024-07-15 15:30:00,98.89,99.03,98.7,98.81,76423.0,97.7037,97.8421,97.516,97.6247,76423.0
2024-07-16 09:30:00,98.73,99.28,97.76,99.18,48131.0,97.5457,98.0891,96.5873,97.9903,48131.0
2024-07-16 10:00:00,99.18,100.2,99.1,99.68,32413.0,97.9903,98.998,97.9112,98.4843,32413.0
2024-07-16 10:30:00,99.6,99.79,99.31,99.72,10999.0,98.4052,98.5929,98.1187,98.5238,10999.0
2024-07-16 11:00:00,99.75,100.5,99.71,100.43,24787.0,98.5534,99.2944,98.5139,99.2253,24787.0
2024-07-16 11:30:00,100.36,100.42,100.1,100.25,32723.0,99.1561,99.2154,98.8992,99.0474,32723.0
2024-07-16 12:00:00,100.29,100.69,100.22,100.56,40997.0,99.0869,99.4821,99.0178,99.3537,40997.0
2024-07-16 12:30:00,100.52,100.74,100.39,100.45,28007.0,99.3142,99.5315,99.1857,99.245,28007.0
2024-07-16 13:00:00,100.45,100.66,100.4,100.44,14783.0,99.245,99.4525,99.1956,99.2351,14783.0
2024-07-16 13:30:00,100.4,101.33,100.4,101.33,58093.0,99.1956,100.1145,99.1956,100.1145,58093.0
2024-07-16 14:00:00,101.25,101.45,101.09,101.2,20372.0,100.0354,100.233,99.8773,99.986,20372.0
2024-07-16 14:30:00,101.12,101.3,101.07,101.2,14135.0,99.907,100.0848,99.8576,99.986,14135.0
2024-07-16 15:00:00,101.13,101.51,101.07,101.46,15052.0,99.9169,100.2923,99.8576,100.2429,15052.0
2024-07-16 15:30:00,101.5,101.63,101.22,101.31,78326.0,100.2824,100.4109,100.0058,100.0947,78326.0
2024-07-17 09:30:00,100.95,102.81,100.58,102.81,37841.0,99.739,101.5767,99.3735,101.5767,37841.0
2024-07-17 10:00:00,102.83,103.0,101.73,101.97,31851.0,101.5965,101.7644,100.5097,100.7468,31851.0
2024-07-17 10:30:00,101.86,102.03,101.27,101.35,21310.0,100.6381,100.8061,100.0552,100.1342,21310.0
2024-07-17 11:00:00,101.35,102.05,101.34,101.84,22821.0,100.1342,100.8258,100.1243,100.6184,22821.0
2024-07-17 11:30:00,101.85,102.2,101.54,102.07,22010.0,100.6282,100.974,100.3219,100.8456,22010.0
2024-07-17 12:00:00,102.15,102.15,101.72,101.92,11033.0,100.9246,100.9246,100.4998,100.6974,11033.0
2024-07-17 12:30:00,101.96,102.17,101.79,102.17,11422.0,100.7369,100.9444,100.569,100.9444,11422.0
2024-07-17 13:00:00,102.12,102.18,101.73,102.08,15849.0,100.895,100.9543,100.5097,100.8555,15849.0
2024-07-17 13:30:00,102.12,102.12,101.9,101.95,9065.0,100.895,100.895,100.6776,100.727,9065.0
2024-07-17 14:00:00,101.95,102.18,101.79,102.15,10041.0,100.727,100.9543,100.569,100.9246,10041.0
2024-07-17 14:30:00,102.15,102.93,102.15,102.78,92694.0,100.9246,101.6953,100.9246,101.5471,92694.0
2024-07-17 15:00:00,102.77,103.1,102.76,103.04,23034.0,101.5372,101.8632,101.5273,101.804,23034.0
2024-07-17 15:30:00,103.04,103.11,102.59,102.84,156246.0,101.804,101.8731,101.3594,101.6064,156246.0
2024-07-18 09:30:00,102.1,104.85,101.34,104.74,69314.0,100.8752,103.5922,100.1243,103.4836,69314.0
2024-07-18 10:00:00,104.68,105.18,104.37,104.95,29479.0,103.4243,103.9183,103.118,103.691,29479.0
2024-07-18 10:30:00,104.83,104.91,104.19,104.49,31890.0,103.5725,103.6515,102.9402,103.2366,31890.0
2024-07-18 11:00:00,104.59,105.07,104.49,104.69,11049.0,103.3354,103.8096,103.2366,103.4342,11049.0
2024-07-18 11:30:00,104.74,104.93,104.3,104.37,28856.0,103.4836,103.6713,103.0488,103.118,28856.0
2024-07-18 12:00:00,104.35,104.35,103.72,103.73,17962.0,103.0982,103.0982,102.4758,102.4857,17962.0
2024-07-18 12:30:00,103.77,104.13,103.77,104.0,18401.0,102.5252,102.8809,102.5252,102.7524,18401.0
2024-07-18 13:00:00,104.0,104.08,103.54,103.75,9641.0,102.7524,102.8315,102.298,102.5054,9641.0
2024-07-18 13:30:00,103.81,103.87,103.11,103.15,14619.0,102.5647,102.624,101.8731,101.9126,14619.0
2024-07-18 14:00:00,103.11,103.18,102.74,102.75,11869.0,101.8731,101.9423,101.5076,101.5174,11869.0
2024-07-18 14:30:00,102.61,102.94,102.61,102.83,23349.0,101.3791,101.7052,101.3791,101.5965,23349.0
2024-07-18 15:00:00,102.78,102.94,102.35,102.35,62369.0,101.5471,101.7052,101.1222,101.1222,62369.0
2024-07-18 15:30:00,102.34,102.73,102.08,102.25,168900.0,101.1124,101.4977,100.8555,101.0234,168900.0
2024-07-19 09:30:00,102.3,102.42,101.18,102.21,41310.0,101.0728,101.1914,99.9663,100.9839,41310.0
2024-07-19 10:00:00,102.34,102.4,101.94,101.94,37137.0,101.1124,101.1716,100.7172,100.7172,37137.0
2024-07-19 10:30:00,101.95,102.53,101.19,101.24,42866.0,100.727,101.3001,99.9761,100.0255,42866.0
2024-07-19 11:00:00,101.33,101.62,101.29,101.49,19874.0,100.1145,100.401,100.0749,100.2725,19874.0
2024-07-19 11:30:00,101.44,101.78,101.41,101.78,5400.0,100.2231,100.5591,100.1935,100.5591,5400.0
2024-07-19 12:00:00,101.78,102.32,101.58,101.92,18398.0,100.5591,101.0926,100.3615,100.6974,18398.0
2024-07-19 12:30:00,101.86,102.11,101.84,102.05,11686.0,100.6381,100.8851,100.6184,100.8258,11686.0
2024-07-19 13:00:00,102.01,102.51,102.0,102.43,13972.0,100.7863,101.2803,100.7764,101.2013,13972.0
2024-07-19 13:30:00,102.43,102.72,102.26,102.72,29873.0,101.2013,101.4878,101.0333,101.4878,29873.0
2024-07-19 14:00:00,102.66,102.72,102.2,102.22,15373.0,101.4285,101.4878,100.974,100.9938,15373.0
2024-07-19 14:30:00,102.22,102.37,102.03,102.26,11063.0,100.9938,101.142,100.8061,101.0333,11063.0
2024-07-19 15:00:00,102.32,102.47,102.22,102.24,17673.0,101.0926,101.2408,100.9938,101.0136,17673.0
2024-07-19 15:30:00,102.24,102.43,102.01,102.03,116717.0,101.0136,101.2013,100.7863,100.8061,116717.0
2024-07-22 09:30:00,102.6,102.6,100.18,100.27,19227.0,101.3692,101.3692,98.9783,99.0672,19227.0
2024-07-22 10:00:00,100.14,100.39,99.52,100.17,29930.0,98.9387,99.1857,98.3262,98.9684,29930.0
2024-07-22 10:30:00,100.26,101.2,100.25,101.15,17175.0,99.0573,99.986,99.0474,99.9366,17175.0
2024-07-22 11:00:00,101.25,101.8,100.99,101.21,29571.0,100.0354,100.5788,99.7785,99.9959,29571.0
2024-07-22 11:30:00,101.19,101.52,100.96,101.17,11775.0,99.9761,100.3022,99.7489,99.9564,11775.0
2024-07-22 12:00:00,101.14,101.23,100.87,100.95,13376.0,99.9267,100.0157,99.66,99.739,13376.0
2024-07-22 12:30:00,100.87,101.33,100.79,101.22,13140.0,99.66,100.1145,99.5809,100.0058,13140.0
2024-07-22 13:00:00,101.22,101.47,101.19,101.45,16541.0,100.0058,100.2528,99.9761,100.233,16541.0
2024-07-22 13:30:00,101.44,101.64,101.1,101.43,12757.0,100.2231,100.4207,99.8872,100.2133,12757.0
2024-07-22 14:00:00,101.34,101.34,101.03,101.24,12184.0,100.1243,100.1243,99.8181,100.0255,12184.0
2024-07-22 14:30:00,101.25,101.55,101.19,101.55,16644.0,100.0354,100.3318,99.9761,100.3318,16644.0
2024-07-22 15:00:00,101.5,101.88,101.36,101.59,34797.0,100.2824,100.6579,100.1441,100.3713,34797.0
2024-07-22 15:30:00,101.66,101.82,101.35,101.71,123781.0,100.4405,100.5986,100.1342,100.4899,123781.0
2024-07-23 09:30:00,100.61,100.73,100.1,100.28,14101.0,99.4031,99.5217,98.8992,99.0771,14101.0
2024-07-23 10:00:00,100.25,100.76,100.0,100.34,11100.0,99.0474,99.5513,98.8004,99.1363,11100.0
2024-07-23 10:30:00,100.42,100.5,99.9,100.06,10761.0,99.2154,99.2944,98.7016,98.8597,10761.0
2024-07-23 11:00:00,100.11,100.38,100.04,100.08,15558.0,98.9091,99.1759,98.8399,98.8795,15558.0
2024-07-23 11:30:00,100.26,100.57,100.22,100.49,6687.0,99.0573,99.3636,99.0178,99.2845,6687.0
2024-07-23 12:00:00,100.5,100.71,100.05,100.11,8031.0,99.2944,99.5019,98.8498,98.9091,8031.0
2024-07-23 12:30:00,100.04,100.16,99.77,99.88,13556.0,98.8399,98.9585,98.5732,98.6819,13556.0
2024-07-23 13:00:00,99.9,99.92,99.68,99.76,7672.0,98.7016,98.7214,98.4843,98.5633,7672.0
2024-07-23 13:30:00,99.82,99.9,99.35,99.41,16525.0,98.6226,98.7016,98.1582,98.2175,16525.0
2024-07-23 14:00:00,99.4,99.55,99.29,99.36,20177.0,98.2076,98.3558,98.0989,98.1681,20177.0
2024-07-23 14:30:00,99.37,99.45,99.31,99.31,10917.0,98.178,98.257,98.1187,98.1187,10917.0
2024-07-23 15:00:00,99.29,99.35,99.12,99.14,24733.0,98.0989,98.1582,97.931,97.9507,24733.0
2024-07-23 15:30:00,99.13,99.13,98.68,98.9,136434.0,97.9409,97.9409,97.4963,97.7136,136434.0
2024-07-24 09:30:00,98.82,99.56,98.42,98.8,29450.0,97.6346,98.3657,97.2394,97.6148,29450.0
2024-07-24 10:00:00,98.65,99.09,98.45,98.88,9792.0,97.4666,97.9013,97.269,97.6939,9792.0
2024-07-24 10:30:00,98.88,99.73,98.88,99.35,33206.0,97.6939,98.5337,97.6939,98.1582,33206.0
2024-07-24 11:00:00,99.23,99.47,98.99,99.29,8181.0,98.0397,98.2768,97.8025,98.0989,8181.0
2024-07-24 11:30:00,99.23,99.39,98.99,99.29,16425.0,98.0397,98.1977,97.8025,98.0989,16425.0
2024-07-24 12:00:00,99.29,99.43,99.12,99.2,14855.0,98.0989,98.2373,97.931,98.01,14855.0
2024-07-24 12:30:00,99.22,99.22,98.58,98.59,25718.0,98.0298,98.0298,97.3975,97.4073,25718.0
2024-07-24 13:00:00,98.59,98.75,98.27,98.33,17592.0,97.4073,97.5654,97.0912,97.1505,17592.0
2024-07-24 13:30:00,98.33,98.58,98.33,98.47,21419.0,97.1505,97.3975,97.1505,97.2888,21419.0
2024-07-24 14:00:00,98.45,98.63,98.35,98.4,10485.0,97.269,97.4469,97.1702,97.2196,10485.0
2024-07-24 14:30:00,98.34,98.5,98.05,98.28,13661.0,97.1603,97.3184,96.8738,97.1011,13661.0
2024-07-24 15:00:00,98.29,98.3,97.99,98.13,14695.0,97.1109,97.1208,96.8145,96.9529,14695.0
2024-07-24 15:30:00,98.11,98.22,97.75,97.83,121442.0,96.9331,97.0418,96.5774,96.6565,121442.0
2024-07-25 09:30:00,97.89,101.85,97.55,101.36,80426.0,96.7157,100.6282,96.3798,100.1441,80426.0
2024-07-25 10:00:00,101.16,102.84,100.55,102.68,17397.0,99.9465,101.6064,99.3438,101.4483,17397.0
2024-07-25 10:30:00,102.83,103.01,102.16,103.01,38434.0,101.5965,101.7743,100.9345,101.7743,38434.0
2024-07-25 11:00:00,102.96,103.11,101.94,101.94,35817.0,101.7249,101.8731,100.7172,100.7172,35817.0
2024-07-25 11:30:00,102.02,103.08,101.88,102.55,32941.0,100.7962,101.8435,100.6579,101.3198,32941.0
2024-07-25 12:00:00,102.55,103.08,102.54,103.01,17599.0,101.3198,101.8435,101.31,101.7743,17599.0
2024-07-25 12:30:00,103.02,103.55,103.0,103.35,16313.0,101.7842,102.3078,101.7644,102.1102,16313.0
2024-07-25 13:00:00,103.45,103.78,103.28,103.52,12085.0,102.209,102.5351,102.0411,102.2782,12085.0
2024-07-25 13:30:00,103.44,103.44,102.95,103.05,12404.0,102.1992,102.1992,101.715,101.8138,12404.0
2024-07-25 14:00:00,103.05,103.18,102.63,102.67,15995.0,101.8138,101.9423,101.3989,101.4384,15995.0
2024-07-25 14:30:00,102.72,102.79,102.2,102.31,17173.0,101.4878,101.557,100.974,101.0827,17173.0
2024-07-25 15:00:00,102.24,102.31,101.95,102.2,28518.0,101.0136,101.0827,100.727,100.974,28518.0
2024-07-25 15:30:00,102.21,102.38,101.51,101.84,146822.0,100.9839,101.1519,100.2923,100.6184,146822.0
2024-07-26 09:30:00,103.19,104.4,103.16,103.9,10680.0,101.9522,103.1476,101.9225,102.6536,10680.0
2024-07-26 10:00:00,103.84,104.7,103.73,103.79,13874.0,102.5944,103.444,102.4857,102.545,13874.0
2024-07-26 10:30:00,103.63,103.65,102.81,103.05,13289.0,102.3869,102.4066,101.5767,101.8138,13289.0
2024-07-26 11:00:00,103.02,103.35,102.88,103.24,7864.0,101.7842,102.1102,101.6459,102.0016,7864.0
2024-07-26 11:30:00,103.08,103.57,102.74,103.46,10895.0,101.8435,102.3276,101.5076,102.2189,10895.0
2024-07-26 12:00:00,103.47,103.83,103.38,103.73,19250.0,102.2288,102.5845,102.1399,102.4857,19250.0
2024-07-26 12:30:00,103.79,104.22,103.7,104.22,21561.0,102.545,102.9698,102.456,102.9698,21561.0
2024-07-26 13:00:00,104.18,104.22,103.83,104.18,22478.0,102.9303,102.9698,102.5845,102.9303,22478.0
2024-07-26 13:30:00,104.16,104.19,103.82,103.98,23199.0,102.9105,102.9402,102.5746,102.7327,23199.0
2024-07-26 14:00:00,104.12,104.12,103.8,103.89,20103.0,102.871,102.871,102.5548,102.6438,20103.0
2024-07-26 14:30:00,103.89,104.08,103.74,103.98,19034.0,102.6438,102.8315,102.4956,102.7327,19034.0
2024-07-26 15:00:00,103.95,104.13,103.79,104.07,25013.0,102.703,102.8809,102.545,102.8216,25013.0
2024-07-26 15:30:00,104.03,104.07,103.39,103.47,65901.0,102.7821,102.8216,102.1498,102.2288,65901.0
2024-07-29 09:30:00,102.99,103.53,102.08,102.88,34234.0,101.7546,102.2881,100.8555,101.6459,34234.0
2024-07-29 10:00:00,102.9,103.62,102.89,103.17,12367.0,101.6656,102.377,101.6558,101.9324,12367.0
2024-07-29 10:30:00,103.19,103.29,102.74,102.76,21146.0,101.9522,102.051,101.5076,101.5273,21146.0
2024-07-29 11:00:00,102.9,103.17,102.63,103.15,25406.0,101.6656,101.9324,101.3989,101.9126,25406.0
2024-07-29 11:30:00,103.06,103.4,102.76,103.28,21924.0,101.8237,102.1596,101.5273,102.0411,21924.0
2024-07-29 12:00:00,103.34,103.34,102.86,103.01,12084.0,102.1004,102.1004,101.6261,101.7743,12084.0
2024-07-29 12:30:00,102.87,102.87,101.5,101.76,40464.0,101.636,101.636,100.2824,100.5393,40464.0
2024-07-29 13:00:00,101.86,102.17,101.73,102.13,23233.0,100.6381,100.9444,100.5097,100.9049,23233.0
2024-07-29 13:30:00,102.17,102.17,101.41,101.65,55171.0,100.9444,100.9444,100.1935,100.4306,55171.0
2024-07-29 14:00:00,101.67,102.07,101.48,102.04,27938.0,100.4504,100.8456,100.2627,100.816,27938.0
2024-07-29 14:30:00,102.04,102.21,101.86,102.16,20102.0,100.816,100.9839,100.6381,100.9345,20102.0
2024-07-29 15:00:00,102.19,102.51,102.12,102.39,34753.0,100.9642,101.2803,100.895,101.1618,34753.0
2024-07-29 15:30:00,102.43,102.65,101.98,102.06,121220.0,101.2013,101.4186,100.7567,100.8357,121220.0
2024-07-30 09:30:00,95.84,98.14,93.52,96.04,205200.0,94.6903,96.9627,92.3982,94.8879,205200.0
2024-07-30 10:00:00,96.04,96.49,94.63,95.32,77735.0,94.8879,95.3325,93.4948,94.1766,77735.0
2024-07-30 10:30:00,95.19,96.99,95.12,96.68,104795.0,94.0481,95.8265,93.979,95.5202,104795.0
2024-07-30 11:00:00,96.74,97.42,96.29,96.35,59941.0,95.5795,96.2514,95.1349,95.1942,59941.0
2024-07-30 11:30:00,96.31,97.29,96.31,97.25,45524.0,95.1547,96.1229,95.1547,96.0834,45524.0
2024-07-30 12:00:00,97.19,97.34,96.91,97.18,29054.0,96.0241,96.1723,95.7475,96.0143,29054.0
2024-07-30 12:30:00,97.27,97.59,96.73,97.04,29293.0,96.1032,96.4193,95.5696,95.8759,29293.0
2024-07-30 13:00:00,97.04,97.2,96.29,96.29,22157.0,95.8759,96.034,95.1349,95.1349,22157.0
2024-07-30 13:30:00,96.35,96.67,95.97,96.54,31622.0,95.1942,95.5104,94.8188,95.3819,31622.0
2024-07-30 14:00:00,96.46,96.46,96.01,96.27,41626.0,95.3029,95.3029,94.8583,95.1152,41626.0
2024-07-30 14:30:00,96.23,96.29,95.83,96.08,48236.0,95.0756,95.1349,94.6804,94.9274,48236.0
2024-07-30 15:00:00,96.04,96.45,95.66,95.89,69966.0,94.8879,95.293,94.5125,94.7397,69966.0
2024-07-30 15:30:00,95.89,96.53,95.61,96.27,286038.0,94.7397,95.372,94.4631,95.1152,286038.0
2024-07-31 09:30:00,95.69,95.81,93.97,94.57,67619.0,94.5421,94.6607,92.8428,93.4356,67619.0
2024-07-31 10:00:00,94.57,95.48,94.29,95.33,55586.0,93.4356,94.3346,93.1589,94.1864,55586.0
2024-07-31 10:30:00,95.39,95.5,94.51,94.85,46927.0,94.2457,94.3544,93.3763,93.7122,46927.0
2024-07-31 11:00:00,94.87,95.37,94.41,94.78,53377.0,93.732,94.226,93.2775,93.643,53377.0
2024-07-31 11:30:00,94.78,95.67,94.76,95.47,35702.0,93.643,94.5224,93.6233,94.3248,35702.0
2024-07-31 12:00:00,95.43,95.66,95.32,95.52,24934.0,94.2852,94.5125,94.1766,94.3742,24934.0
2024-07-31 12:30:00,95.48,95.76,95.46,95.48,26060.0,94.3346,94.6113,94.3149,94.3346,26060.0
2024-07-31 13:00:00,95.51,95.79,95.48,95.73,25455.0,94.3643,94.6409,94.3346,94.5816,25455.0
2024-07-31 13:30:00,95.67,95.69,94.79,94.9,48595.0,94.5224,94.5421,93.6529,93.7616,48595.0
2024-07-31 14:00:00,95.0,95.04,94.67,95.04,61649.0,93.8604,93.8999,93.5344,93.8999,61649.0
2024-07-31 14:30:00,94.96,95.67,94.49,95.54,32699.0,93.8209,94.5224,93.3565,94.3939,32699.0
2024-07-31 15:00:00,95.47,95.85,94.92,95.1,67049.0,94.3248,94.7002,93.7814,93.9592,67049.0
2024-07-31 15:30:00,95.06,95.38,94.12,94.33,202153.0,93.9197,94.2358,92.991,93.1984,202153.0
2024-08-01 09:30:00,94.32,95.0,93.25,93.25,55979.0,93.1886,93.8604,92.1314,92.1314,55979.0
2024-08-01 10:00:00,93.38,93.53,92.33,92.56,79521.0,92.2598,92.408,91.2224,91.4497,79521.0
2024-08-01 10:30:00,92.53,93.33,92.0,92.48,116720.0,91.42,92.2104,90.8964,91.3706,116720.0
2024-08-01 11:00:00,92.48,92.68,91.73,91.98,98144.0,91.3706,91.5682,90.6296,90.8766,98144.0
2024-08-01 11:30:00,91.98,92.64,91.66,91.85,72877.0,90.8766,91.5287,90.5605,90.7482,72877.0
2024-08-01 12:00:00,91.95,92.8,91.82,92.45,60466.0,90.847,91.6868,90.7185,91.341,60466.0
2024-08-01 12:30:00,92.44,92.44,91.89,91.94,20671.0,91.3311,91.3311,90.7877,90.8371,20671.0
2024-08-01 13:00:00,91.94,92.04,90.64,90.9,30681.0,90.8371,90.9359,89.5527,89.8096,30681.0
2024-08-01 13:30:00,90.89,92.44,90.84,91.7,100883.0,89.7997,91.3311,89.7503,90.6,100883.0
2024-08-01 14:00:00,91.73,91.78,91.03,91.34,40785.0,90.6296,90.679,89.938,90.2443,40785.0
2024-08-01 14:30:00,91.31,91.41,91.01,91.14,33734.0,90.2147,90.3135,89.9183,90.0467,33734.0
2024-08-01 15:00:00,91.16,91.37,90.98,91.13,66228.0,90.0665,90.2739,89.8886,90.0368,66228.0
2024-08-01 15:30:00,91.17,91.62,91.17,91.33,225120.0,90.0763,90.5209,90.0763,90.2344,225120.0
2024-08-02 09:30:00,89.85,90.67,88.55,89.99,72084.0,88.7722,89.5823,87.4878,88.9105,72084.0
2024-08-02 10:00:00,89.9,90.5,89.49,89.96,58422.0,88.8216,89.4144,88.4165,88.8809,58422.0
2024-08-02 10:30:00,89.77,90.12,89.15,89.27,34593.0,88.6931,89.0389,88.0806,88.1991,34593.0
2024-08-02 11:00:00,89.22,89.39,88.83,89.01,55668.0,88.1497,88.3177,87.7644,87.9423,55668.0
2024-08-02 11:30:00,89.05,89.51,88.74,89.31,67255.0,87.9818,88.4363,87.6755,88.2387,67255.0
2024-08-02 12:00:00,89.34,89.79,89.28,89.69,63397.0,88.2683,88.7129,88.209,88.6141,63397.0
2024-08-02 12:30:00,89.67,89.78,88.91,89.09,34196.0,88.5943,88.703,87.8435,88.0213,34196.0
2024-08-02 13:00:00,89.03,89.03,88.41,88.71,25971.0,87.962,87.962,87.3495,87.6459,25971.0
2024-08-02 13:30:00,88.66,88.75,88.17,88.23,23887.0,87.5965,87.6854,87.1123,87.1716,23887.0
2024-08-02 14:00:00,88.25,89.05,88.12,89.05,44037.0,87.1914,87.9818,87.0629,87.9818,44037.0
2024-08-02 14:30:00,89.05,89.49,88.84,89.42,45563.0,87.9818,88.4165,87.7743,88.3473,45563.0
2024-08-02 15:00:00,89.4,89.7,89.3,89.63,47445.0,88.3276,88.624,88.2288,88.5548,47445.0
2024-08-02 15:30:00,89.63,89.74,89.2,89.59,166855.0,88.5548,88.6635,88.13,88.5153,166855.0
2024-08-05 09:30:00,86.19,86.92,84.35,86.09,86031.0,85.1561,85.8773,83.3382,85.0573,86031.0
2024-08-05 10:00:00,86.0,87.48,85.99,87.0,44696.0,84.9684,86.4306,84.9585,85.9564,44696.0
2024-08-05 10:30:00,86.9,87.38,86.59,86.8,26158.0,85.8576,86.3318,85.5513,85.7588,26158.0
2024-08-05 11:00:00,86.78,87.38,86.64,87.16,22779.0,85.739,86.3318,85.6007,86.1144,22779.0
2024-08-05 11:30:00,87.09,88.53,87.07,88.53,58044.0,86.0453,87.468,86.0255,87.468,58044.0
2024-08-05 12:00:00,88.53,89.34,88.47,89.27,47653.0,87.468,88.2683,87.4087,88.1991,47653.0
2024-08-05 12:30:00,89.27,89.46,88.46,88.66,38487.0,88.1991,88.3869,87.3989,87.5965,38487.0
2024-08-05 13:00:00,88.63,88.79,88.3,88.3,30940.0,87.5668,87.7249,87.2408,87.2408,30940.0
2024-08-05 13:30:00,88.39,88.79,88.2,88.32,29382.0,87.3297,87.7249,87.142,87.2605,29382.0
2024-08-05 14:00:00,88.24,88.66,88.07,88.65,15537.0,87.1815,87.5965,87.0135,87.5866,15537.0
2024-08-05 14:30:00,88.56,88.62,88.14,88.25,22092.0,87.4977,87.5569,87.0827,87.1914,22092.0
2024-08-05 15:00:00,88.25,88.3,87.83,88.01,27619.0,87.1914,87.2408,86.7764,86.9543,27619.0
2024-08-05 15:30:00,88.01,88.08,87.26,87.61,130911.0,86.9543,87.0234,86.2132,86.5591,130911.0
2024-08-06 09:30:00,87.64,87.64,86.51,86.87,61085.0,86.5887,86.5887,85.4722,85.8279,61085.0
2024-08-06 10:00:00,87.0,87.99,87.0,87.54,62596.0,85.9564,86.9345,85.9564,86.4899,62596.0
2024-08-06 10:30:00,87.5,88.77,87.31,88.25,44795.0,86.4504,87.7051,86.2626,87.1914,44795.0
2024-08-06 11:00:00,88.25,88.35,86.87,86.95,53631.0,87.1914,87.2902,85.8279,85.907,53631.0
2024-08-06 11:30:00,86.95,87.46,86.94,87.44,32873.0,85.907,86.4108,85.8971,86.3911,32873.0
2024-08-06 12:00:00,87.47,87.62,87.16,87.31,40785.0,86.4207,86.5689,86.1144,86.2626,40785.0
2024-08-06 12:30:00,87.31,87.58,87.18,87.55,47739.0,86.2626,86.5294,86.1342,86.4998,47739.0
2024-08-06 13:00:00,87.52,87.7,87.32,87.35,55882.0,86.4701,86.648,86.2725,86.3022,55882.0
2024-08-06 13:30:00,87.36,87.74,87.35,87.55,19083.0,86.312,86.6875,86.3022,86.4998,19083.0
2024-08-06 14:00:00,87.6,87.8,87.37,87.73,40625.0,86.5492,86.7468,86.3219,86.6776,40625.0
2024-08-06 14:30:00,87.77,87.93,86.95,86.97,71465.0,86.7171,86.8752,85.907,85.9267,71465.0
2024-08-06 15:00:00,86.95,87.55,86.37,87.5,70825.0,85.907,86.4998,85.3339,86.4504,70825.0
2024-08-06 15:30:00,87.54,87.74,86.91,86.91,205291.0,86.4899,86.6875,85.8674,85.8674,205291.0
2024-08-07 09:30:00,88.76,89.59,88.55,89.19,42211.0,87.6953,88.5153,87.4878,88.1201,42211.0
2024-08-07 10:00:00,89.24,89.24,88.5,88.73,59273.0,88.1695,88.1695,87.4384,87.6656,59273.0
2024-08-07 10:30:00,88.7,89.07,88.63,88.73,13184.0,87.636,88.0015,87.5668,87.6656,13184.0
2024-08-07 11:00:00,88.77,89.31,88.73,89.31,9606.0,87.7051,88.2387,87.6656,88.2387,9606.0
2024-08-07 11:30:00,89.31,89.32,88.8,88.8,8984.0,88.2387,88.2485,87.7348,87.7348,8984.0
2024-08-07 12:00:00,88.78,88.87,88.18,88.63,20064.0,87.715,87.8039,87.1222,87.5668,20064.0
2024-08-07 12:30:00,88.54,88.88,88.4,88.58,13518.0,87.4779,87.8138,87.3396,87.5174,13518.0
2024-08-07 13:00:00,88.33,88.42,87.58,87.94,18446.0,87.2704,87.3593,86.5294,86.8851,18446.0
2024-08-07 13:30:00,88.04,88.12,87.51,87.51,14748.0,86.9839,87.0629,86.4602,86.4602,14748.0
2024-08-07 14:00:00,87.59,87.71,86.98,87.1,11592.0,86.5393,86.6579,85.9366,86.0552,11592.0
2024-08-07 14:30:00,87.09,87.38,87.01,87.31,25476.0,86.0453,86.3318,85.9662,86.2626,25476.0
2024-08-07 15:00:00,87.36,87.72,87.36,87.59,15283.0,86.312,86.6677,86.312,86.5393,15283.0
2024-08-07 15:30:00,87.56,87.74,87.1,87.25,115244.0,86.5097,86.6875,86.0552,86.2034,115244.0
2024-08-08 09:30:00,87.55,88.19,87.35,88.19,13509.0,86.4998,87.1321,86.3022,87.1321,13509.0
2024-08-08 10:00:00,87.98,87.98,87.27,87.89,7549.0,86.9246,86.9246,86.2231,86.8357,7549.0
2024-08-08 10:30:00,87.86,88.1,87.42,87.63,7730.0,86.8061,87.0432,86.3713,86.5788,7730.0
2024-08-08 11:00:00,87.58,88.08,87.48,87.88,7689.0,86.5294,87.0234,86.4306,86.8258,7689.0
2024-08-08 11:30:00,87.85,88.27,87.83,88.18,7030.0,86.7962,87.2111,86.7764,87.1222,7030.0
2024-08-08 12:00:00,88.09,88.46,88.04,88.31,11851.0,87.0333,87.3989,86.9839,87.2507,11851.0
2024-08-08 12:30:00,88.31,88.45,88.02,88.25,13662.0,87.2507,87.389,86.9641,87.1914,13662.0
2024-08-08 13:00:00,88.22,88.74,88.13,88.74,14273.0,87.1617,87.6755,87.0728,87.6755,14273.0
2024-08-08 13:30:00,88.66,88.88,88.63,88.8,19197.0,87.5965,87.8138,87.5668,87.7348,19197.0
2024-08-08 14:00:00,88.82,89.24,88.72,89.02,23827.0,87.7545,88.1695,87.6557,87.9521,23827.0
2024-08-08 14:30:00,89.0,89.1,88.71,88.78,11622.0,87.9324,88.0312,87.6459,87.715,11622.0
2024-08-08 15:00:00,88.77,89.36,88.53,89.22,35546.0,87.7051,88.2881,87.468,88.1497,35546.0
2024-08-08 15:30:00,89.22,89.23,88.86,88.88,118823.0,88.1497,88.1596,87.7941,87.8138,118823.0
2024-08-09 09:30:00,88.63,89.26,87.14,87.67,17128.0,87.5668,88.1893,86.0947,86.6183,17128.0
2024-08-09 10:00:00,87.59,88.03,87.3,87.53,12052.0,86.5393,86.974,86.2528,86.48,12052.0
2024-08-09 10:30:00,87.43,87.72,87.37,87.44,21159.0,86.3812,86.6677,86.3219,86.3911,21159.0
2024-08-09 11:00:00,87.42,87.69,87.08,87.16,18401.0,86.3713,86.6381,86.0354,86.1144,18401.0
2024-08-09 11:30:00,87.16,87.53,86.65,86.86,66378.0,86.1144,86.48,85.6106,85.818,66378.0
2024-08-09 12:00:00,86.91,86.92,86.4,86.67,51419.0,85.8674,85.8773,85.3636,85.6303,51419.0
2024-08-09 12:30:00,86.67,86.96,86.58,86.84,26090.0,85.6303,85.9168,85.5414,85.7983,26090.0
2024-08-09 13:00:00,86.81,87.29,86.58,87.08,51709.0,85.7686,86.2429,85.5414,86.0354,51709.0
2024-08-09 13:30:00,87.08,87.33,86.44,86.49,107496.0,86.0354,86.2824,85.4031,85.4525,107496.0
2024-08-09 14:00:00,86.52,86.71,86.34,86.71,45394.0,85.4821,85.6698,85.3043,85.6698,45394.0
2024-08-09 14:30:00,86.71,87.09,86.65,86.97,77664.0,85.6698,86.0453,85.6106,85.9267,77664.0
2024-08-09 15:00:00,87.02,87.08,86.81,86.94,69163.0,85.9761,86.0354,85.7686,85.8971,69163.0
2024-08-09 15:30:00,86.92,87.52,86.87,87.47,211273.0,85.8773,86.4701,85.8279,86.4207,211273.0
2024-08-12 09:30:00,87.72,87.94,86.5,86.58,33695.0,86.6677,86.8851,85.4624,85.5414,33695.0
2024-08-12 10:00:00,86.58,87.21,86.51,86.97,40130.0,85.5414,86.1638,85.4722,85.9267,40130.0
2024-08-12 10:30:00,86.99,87.13,86.69,86.69,21773.0,85.9465,86.0848,85.6501,85.6501,21773.0
2024-08-12 11:00:00,86.69,86.73,86.19,86.35,30609.0,85.6501,85.6896,85.1561,85.3142,30609.0
2024-08-12 11:30:00,86.35,86.63,86.17,86.5,12146.0,85.3142,85.5908,85.1363,85.4624,12146.0
2024-08-12 12:00:00,86.57,86.61,86.14,86.5,29857.0,85.5315,85.571,85.1067,85.4624,29857.0
2024-08-12 12:30:00,86.49,86.5,85.69,85.69,19478.0,85.4525,85.4624,84.6621,84.6621,19478.0
2024-08-12 13:00:00,85.69,85.71,85.34,85.52,26031.0,84.6621,84.6818,84.3163,84.4941,26031.0
2024-08-12 13:30:00,85.47,85.68,85.27,85.29,31813.0,84.4447,84.6522,84.2471,84.2669,31813.0
2024-08-12 14:00:00,85.29,85.74,85.22,85.37,40538.0,84.2669,84.7115,84.1977,84.3459,40538.0
2024-08-12 14:30:00,85.4,85.41,85.08,85.2,38693.0,84.3756,84.3854,84.0594,84.178,38693.0
2024-08-12 15:00:00,85.16,85.2,84.92,84.93,64405.0,84.1384,84.178,83.9013,83.9112,64405.0
2024-08-12 15:30:00,84.98,85.15,84.77,85.01,181888.0,83.9606,84.1286,83.7531,83.9902,181888.0
2024-08-13 09:30:00,85.48,86.69,84.98,86.42,35673.0,84.4546,85.6501,83.9606,85.3833,35673.0
2024-08-13 10:00:00,86.26,86.3,84.85,85.26,22668.0,85.2252,85.2648,83.8322,84.2372,22668.0
2024-08-13 10:30:00,85.07,85.31,84.91,85.14,11888.0,84.0495,84.2866,83.8914,84.1187,11888.0
2024-08-13 11:00:00,85.15,85.2,84.85,85.12,32104.0,84.1286,84.178,83.8322,84.0989,32104.0
2024-08-13 11:30:00,85.05,85.62,85.05,85.57,10172.0,84.0298,84.5929,84.0298,84.5435,10172.0
2024-08-13 12:00:00,85.57,85.83,85.51,85.59,18155.0,84.5435,84.8004,84.4842,84.5633,18155.0
2024-08-13 12:30:00,85.54,85.75,85.42,85.67,16221.0,84.5139,84.7214,84.3953,84.6423,16221.0
2024-08-13 13:00:00,85.6,85.81,85.36,85.75,16290.0,84.5732,84.7806,84.336,84.7214,16290.0
2024-08-13 13:30:00,85.72,86.2,85.59,86.13,30275.0,84.6917,85.166,84.5633,85.0968,30275.0
2024-08-13 14:00:00,86.17,86.27,85.85,86.0,24690.0,85.1363,85.2351,84.8202,84.9684,24690.0
2024-08-13 14:30:00,85.95,86.21,85.91,86.12,25672.0,84.919,85.1758,84.8794,85.0869,25672.0
2024-08-13 15:00:00,86.12,86.15,85.82,85.94,35596.0,85.0869,85.1166,84.7905,84.9091,35596.0
2024-08-13 15:30:00,85.92,86.48,85.87,86.36,216467.0,84.8893,85.4426,84.8399,85.324,216467.0
2024-08-14 09:30:00,86.47,87.23,86.06,86.77,20134.0,85.4327,86.1836,85.0276,85.7291,20134.0
2024-08-14 10:00:00,86.52,86.68,86.31,86.48,26257.0,85.4821,85.6402,85.2746,85.4426,26257.0
2024-08-14 10:30:00,86.45,86.5,85.89,86.29,14816.0,85.413,85.4624,84.8597,85.2549,14816.0
2024-08-14 11:00:00,86.35,86.35,86.05,86.32,19097.0,85.3142,85.3142,85.0178,85.2845,19097.0
2024-08-14 11:30:00,86.38,86.52,86.27,86.39,13449.0,85.3438,85.4821,85.2351,85.3537,13449.0
2024-08-14 12:00:00,86.38,86.57,85.98,86.06,11824.0,85.3438,85.5315,84.9486,85.0276,11824.0
2024-08-14 12:30:00,86.06,86.26,85.91,86.14,15032.0,85.0276,85.2252,84.8794,85.1067,15032.0
2024-08-14 13:00:00,86.15,86.25,86.04,86.06,9997.0,85.1166,85.2154,85.0079,85.0276,9997.0
2024-08-14 13:30:00,86.05,86.25,86.03,86.18,11755.0,85.0178,85.2154,84.998,85.1462,11755.0
2024-08-14 14:00:00,86.15,86.16,85.88,85.97,23454.0,85.1166,85.1264,84.8498,84.9387,23454.0
2024-08-14 14:30:00,85.99,86.23,85.95,86.15,14210.0,84.9585,85.1956,84.919,85.1166,14210.0
2024-08-14 15:00:00,86.13,86.17,85.84,86.02,20438.0,85.0968,85.1363,84.8103,84.9881,20438.0
2024-08-14 15:30:00,85.99,86.03,85.44,85.47,107700.0,84.9585,84.998,84.4151,84.4447,107700.0
2024-08-15 09:30:00,86.54,88.22,86.15,86.36,68959.0,85.7832,87.4485,85.3966,85.6048,68959.0
2024-08-15 10:00:00,86.49,87.1,86.35,87.0,26845.0,85.7337,86.3383,85.5949,86.2392,26845.0
2024-08-15 10:30:00,87.09,87.36,86.76,87.36,67084.0,86.3284,86.5961,86.0013,86.5961,67084.0
2024-08-15 11:00:00,87.38,87.85,87.25,87.84,49695.0,86.6159,87.0818,86.487,87.0719,49695.0
2024-08-15 11:30:00,87.75,88.05,87.34,87.97,36158.0,86.9827,87.28,86.5762,87.2007,36158.0
2024-08-15 12:00:00,88.05,88.53,87.87,88.36,29285.0,87.28,87.7558,87.1016,87.5873,29285.0
2024-08-15 12:30:00,88.37,88.69,88.25,88.56,35609.0,87.5972,87.9144,87.4783,87.7856,35609.0
2024-08-15 13:00:00,88.56,88.99,88.39,88.75,16726.0,87.7856,88.2118,87.6171,87.9739,16726.0
2024-08-15 13:30:00,88.72,88.91,88.62,88.65,43433.0,87.9442,88.1325,87.845,87.8748,43433.0
2024-08-15 14:00:00,88.64,88.74,88.5,88.72,23390.0,87.8649,87.964,87.7261,87.9442,23390.0
2024-08-15 14:30:00,88.72,88.75,88.46,88.6,33945.0,87.9442,87.9739,87.6864,87.8252,33945.0
2024-08-15 15:00:00,88.59,88.62,88.23,88.36,45718.0,87.8153,87.845,87.4585,87.5873,45718.0
2024-08-15 15:30:00,88.33,88.39,87.82,88.08,217538.0,87.5576,87.6171,87.052,87.3098,217538.0
2024-08-16 09:30:00,87.77,88.42,87.07,88.25,93089.0,87.0025,87.6468,86.3086,87.4783,93089.0
2024-08-16 10:00:00,88.25,88.49,87.55,87.8,37541.0,87.4783,87.7162,86.7844,87.0322,37541.0
2024-08-16 10:30:00,87.79,87.91,87.37,87.51,31851.0,87.0223,87.1413,86.606,86.7448,31851.0
2024-08-16 11:00:00,87.51,88.71,87.5,88.66,53538.0,86.7448,87.9343,86.7348,87.8847,53538.0
2024-08-16 11:30:00,88.58,88.92,88.57,88.84,21527.0,87.8054,88.1424,87.7955,88.0631,21527.0
2024-08-16 12:00:00,88.89,89.33,88.78,89.18,51185.0,88.1127,88.5488,88.0036,88.4002,51185.0
2024-08-16 12:30:00,89.17,89.35,89.08,89.12,34608.0,88.3902,88.5687,88.301,88.3407,34608.0
2024-08-16 13:00:00,89.23,89.26,88.7,88.75,57437.0,88.4497,88.4795,87.9243,87.9739,57437.0
2024-08-16 13:30:00,88.74,88.89,88.47,88.47,39345.0,87.964,88.1127,87.6964,87.6964,39345.0
2024-08-16 14:00:00,88.48,88.48,87.97,88.15,16322.0,87.7063,87.7063,87.2007,87.3792,16322.0
2024-08-16 14:30:00,88.11,88.59,88.1,88.59,19319.0,87.3395,87.8153,87.3296,87.8153,19319.0
2024-08-16 15:00:00,88.55,88.76,88.45,88.57,55393.0,87.7757,87.9838,87.6765,87.7955,55393.0
2024-08-16 15:30:00,88.6,88.76,88.33,88.33,113827.0,87.8252,87.9838,87.5576,87.5576,113827.0
2024-08-19 09:30:00,88.74,89.8,88.64,89.24,27896.0,87.964,89.0147,87.8649,88.4596,27896.0
2024-08-19 10:00:00,89.29,89.42,89.0,89.31,13774.0,88.5092,88.6381,88.2217,88.529,13774.0
2024-08-19 10:30:00,89.25,90.22,89.23,90.22,27283.0,88.4695,89.4311,88.4497,89.4311,27283.0
2024-08-19 11:00:00,90.22,90.73,90.13,90.48,68793.0,89.4311,89.9366,89.3418,89.6888,68793.0
2024-08-19 11:30:00,90.45,90.53,90.3,90.3,24858.0,89.659,89.7383,89.5104,89.5104,24858.0
2024-08-19 12:00:00,90.3,90.37,90.03,90.11,9373.0,89.5104,89.5797,89.2427,89.322,9373.0
2024-08-19 12:30:00,90.08,90.25,89.97,90.25,11836.0,89.2923,89.4608,89.1832,89.4608,11836.0
2024-08-19 13:00:00,90.24,90.37,90.13,90.23,22638.0,89.4509,89.5797,89.3418,89.441,22638.0
2024-08-19 13:30:00,90.2,90.61,90.16,90.59,39483.0,89.4112,89.8176,89.3716,89.7978,39483.0
2024-08-19 14:00:00,90.6,90.78,90.25,90.44,44024.0,89.8077,89.9862,89.4608,89.6491,44024.0
2024-08-19 14:30:00,90.38,90.51,90.22,90.49,18064.0,89.5897,89.7185,89.4311,89.6987,18064.0
2024-08-19 15:00:00,90.4,90.43,90.1,90.1,21625.0,89.6095,89.6392,89.3121,89.3121,21625.0
2024-08-19 15:30:00,90.05,90.14,89.71,89.94,95343.0,89.2625,89.3518,88.9255,89.1535,95343.0
2024-08-20 09:30:00,89.97,90.05,89.74,89.88,9233.0,89.1832,89.2625,88.9553,89.094,9233.0
2024-08-20 10:00:00,89.88,90.0,88.94,89.09,12970.0,89.094,89.213,88.1623,88.3109,12970.0
2024-08-20 10:30:00,89.11,89.54,89.1,89.2,13171.0,88.3308,88.757,88.3209,88.42,13171.0
2024-08-20 11:00:00,89.28,89.38,88.54,88.64,23494.0,88.4993,88.5984,87.7657,87.8649,23494.0
2024-08-20 11:30:00,88.64,89.1,88.64,89.04,7807.0,87.8649,88.3209,87.8649,88.2614,7807.0
2024-08-20 12:00:00,89.06,89.06,88.83,88.89,8606.0,88.2812,88.2812,88.0532,88.1127,8606.0
2024-08-20 12:30:00,88.86,88.9,88.66,88.67,7064.0,88.083,88.1226,87.8847,87.8946,7064.0
2024-08-20 13:00:00,88.55,88.72,88.46,88.65,9666.0,87.7757,87.9442,87.6864,87.8748,9666.0
2024-08-20 13:30:00,88.68,89.08,88.58,89.03,14665.0,87.9045,88.301,87.8054,88.2515,14665.0
2024-08-20 14:00:00,89.0,89.26,88.99,89.22,15718.0,88.2217,88.4795,88.2118,88.4398,15718.0
2024-08-20 14:30:00,89.18,89.45,89.15,89.19,23366.0,88.4002,88.6678,88.3704,88.4101,23366.0
2024-08-20 15:00:00,89.24,89.56,89.18,89.4,25357.0,88.4596,88.7768,88.4002,88.6182,25357.0
2024-08-20 15:30:00,89.4,89.4,88.66,88.75,95971.0,88.6182,88.6182,87.8847,87.9739,95971.0
2024-08-21 09:30:00,89.16,89.6,88.95,89.15,8885.0,88.3803,88.8165,88.1722,88.3704,8885.0
2024-08-21 10:00:00,89.14,89.34,88.82,89.14,9896.0,88.3605,88.5588,88.0433,88.3605,9896.0
2024-08-21 10:30:00,89.14,89.41,89.0,89.25,38714.0,88.3605,88.6281,88.2217,88.4695,38714.0
2024-08-21 11:00:00,89.09,89.27,89.05,89.17,48189.0,88.3109,88.4894,88.2713,88.3902,48189.0
2024-08-21 11:30:00,89.13,89.38,89.13,89.28,4652.0,88.3506,88.5984,88.3506,88.4993,4652.0
2024-08-21 12:00:00,89.26,89.26,89.05,89.07,8716.0,88.4795,88.4795,88.2713,88.2911,8716.0
2024-08-21 12:30:00,89.07,89.24,89.07,89.1,7235.0,88.2911,88.4596,88.2911,88.3209,7235.0
2024-08-21 13:00:00,89.13,89.2,89.05,89.08,8749.0,88.3506,88.42,88.2713,88.301,8749.0
2024-08-21 13:30:00,89.07,89.26,89.05,89.17,10299.0,88.2911,88.4795,88.2713,88.3902,10299.0
2024-08-21 14:00:00,89.21,89.4,89.21,89.4,7866.0,88.4299,88.6182,88.4299,88.6182,7866.0
2024-08-21 14:30:00,89.41,89.51,89.23,89.34,11242.0,88.6281,88.7273,88.4497,88.5588,11242.0
2024-08-21 15:00:00,89.31,89.36,89.18,89.32,12278.0,88.529,88.5786,88.4002,88.5389,12278.0
2024-08-21 15:30:00,89.3,89.49,89.13,89.45,69044.0,88.5191,88.7074,88.3506,88.6678,69044.0
2024-08-22 09:30:00,89.62,89.95,88.54,88.7,7624.0,88.8363,89.1634,87.7657,87.9243,7624.0
2024-08-22 10:00:00,88.72,88.88,88.31,88.46,7055.0,87.9442,88.1028,87.5378,87.6864,7055.0
2024-08-22 10:30:00,88.44,89.11,88.38,88.99,11788.0,87.6666,88.3308,87.6071,88.2118,11788.0
2024-08-22 11:00:00,88.94,89.22,88.93,89.18,21024.0,88.1623,88.4398,88.1523,88.4002,21024.0
2024-08-22 11:30:00,89.17,89.22,88.94,89.08,20157.0,88.3902,88.4398,88.1623,88.301,20157.0
2024-08-22 12:00:00,89.03,89.21,88.97,89.11,7564.0,88.2515,88.4299,88.192,88.3308,7564.0
2024-08-22 12:30:00,89.09,89.24,88.95,89.03,11563.0,88.3109,88.4596,88.1722,88.2515,11563.0
2024-08-22 13:00:00,88.96,89.15,88.96,89.06,13994.0,88.1821,88.3704,88.1821,88.2812,13994.0
2024-08-22 13:30:00,89.01,89.25,88.93,89.01,11478.0,88.2316,88.4695,88.1523,88.2316,11478.0
2024-08-22 14:00:00,89.04,89.13,88.92,89.1,10658.0,88.2614,88.3506,88.1424,88.3209,10658.0
2024-08-22 14:30:00,89.07,89.07,88.77,88.77,15651.0,88.2911,88.2911,87.9937,87.9937,15651.0
2024-08-22 15:00:00,88.79,88.95,88.74,88.84,37865.0,88.0136,88.1722,87.964,88.0631,37865.0
2024-08-22 15:30:00,88.82,88.84,88.29,88.41,83232.0,88.0433,88.0631,87.5179,87.6369,83232.0
2024-08-23 09:30:00,88.98,89.52,88.39,88.83,32816.0,88.2019,88.7372,87.6171,88.0532,32816.0
2024-08-23 10:00:00,88.72,89.98,88.65,89.91,27100.0,87.9442,89.1932,87.8748,89.1238,27100.0
2024-08-23 10:30:00,89.97,90.48,89.83,90.47,35788.0,89.1832,89.6888,89.0445,89.6789,35788.0
2024-08-23 11:00:00,90.45,91.22,90.43,91.07,56251.0,89.659,90.4223,89.6392,90.2736,56251.0
2024-08-23 11:30:00,91.11,91.3,90.77,90.77,28282.0,90.3133,90.5016,89.9762,89.9762,28282.0
2024-08-23 12:00:00,90.76,90.81,90.21,90.41,41989.0,89.9663,90.0159,89.4211,89.6194,41989.0
2024-08-23 12:30:00,90.36,90.6,90.1,90.42,27477.0,89.5698,89.8077,89.3121,89.6293,27477.0
2024-08-23 13:00:00,90.43,90.66,90.42,90.63,21971.0,89.6392,89.8672,89.6293,89.8375,21971.0
2024-08-23 13:30:00,90.61,90.68,90.5,90.59,17299.0,89.8176,89.887,89.7086,89.7978,17299.0
2024-08-23 14:00:00,90.58,90.68,90.5,90.62,19572.0,89.7879,89.887,89.7086,89.8276,19572.0
2024-08-23 14:30:00,90.59,90.69,90.5,90.66,20651.0,89.7978,89.8969,89.7086,89.8672,20651.0
2024-08-23 15:00:00,90.62,90.77,90.58,90.7,29526.0,89.8276,89.9762,89.7879,89.9069,29526.0
2024-08-23 15:30:00,90.82,91.06,90.6,91.05,163741.0,90.0258,90.2637,89.8077,90.2538,163741.0
2024-08-26 09:30:00,91.63,91.75,90.75,91.62,54282.0,90.8287,90.9477,89.9564,90.8188,54282.0
2024-08-26 10:00:00,91.63,92.13,91.37,91.71,41182.0,90.8287,91.3244,90.571,90.908,41182.0
2024-08-26 10:30:00,91.8,91.91,91.45,91.48,17419.0,90.9972,91.1063,90.6503,90.68,17419.0
2024-08-26 11:00:00,91.52,91.58,90.65,90.79,48363.0,90.7197,90.7792,89.8573,89.9961,48363.0
2024-08-26 11:30:00,90.72,90.95,90.52,90.73,21799.0,89.9267,90.1547,89.7284,89.9366,21799.0
2024-08-26 12:00:00,90.73,91.17,90.73,91.16,15480.0,89.9366,90.3727,89.9366,90.3628,15480.0
2024-08-26 12:30:00,91.17,91.41,91.08,91.4,17228.0,90.3727,90.6107,90.2835,90.6007,17228.0
2024-08-26 13:00:00,91.4,91.41,90.89,90.95,11778.0,90.6007,90.6107,90.0952,90.1547,11778.0
2024-08-26 13:30:00,90.9,91.03,90.76,90.86,23287.0,90.1051,90.234,89.9663,90.0655,23287.0
2024-08-26 14:00:00,90.8,91.13,90.75,91.13,23838.0,90.006,90.3331,89.9564,90.3331,23838.0
2024-08-26 14:30:00,91.11,91.26,91.05,91.14,20397.0,90.3133,90.462,90.2538,90.343,20397.0
2024-08-26 15:00:00,91.15,91.34,90.97,90.97,12618.0,90.3529,90.5413,90.1745,90.1745,12618.0
2024-08-26 15:30:00,90.94,91.21,90.89,91.18,83991.0,90.1448,90.4124,90.0952,90.3827,83991.0
2024-08-27 09:30:00,90.78,90.98,89.8,90.0,19991.0,89.9862,90.1844,89.0147,89.213,19991.0
2024-08-27 10:00:00,90.06,90.1,89.51,89.91,28936.0,89.2725,89.3121,88.7273,89.1238,28936.0
2024-08-27 10:30:00,89.91,90.16,89.68,89.75,15023.0,89.1238,89.3716,88.8958,88.9652,15023.0
2024-08-27 11:00:00,89.78,89.9,89.34,89.43,38926.0,88.9949,89.1139,88.5588,88.648,38926.0
2024-08-27 11:30:00,89.45,89.63,89.36,89.61,23286.0,88.6678,88.8462,88.5786,88.8264,23286.0
2024-08-27 12:00:00,89.69,89.7,89.34,89.35,13082.0,88.9057,88.9156,88.5588,88.5687,13082.0
2024-08-27 12:30:00,89.32,89.37,89.06,89.2,8582.0,88.5389,88.5885,88.2812,88.42,8582.0
2024-08-27 13:00:00,89.1,89.42,89.02,89.42,11696.0,88.3209,88.6381,88.2416,88.6381,11696.0
2024-08-27 13:30:00,89.37,89.54,89.12,89.46,27830.0,88.5885,88.757,88.3407,88.6777,27830.0
2024-08-27 14:00:00,89.38,89.56,89.38,89.47,5675.0,88.5984,88.7768,88.5984,88.6876,5675.0
2024-08-27 14:30:00,89.43,89.65,89.38,89.64,28002.0,88.648,88.866,88.5984,88.8561,28002.0
2024-08-27 15:00:00,89.57,89.72,89.41,89.69,20476.0,88.7867,88.9354,88.6281,88.9057,20476.0
2024-08-27 15:30:00,89.67,90.06,89.65,89.88,115925.0,88.8859,89.2725,88.866,89.094,115925.0
2024-08-28 09:30:00,89.54,90.45,89.1,90.23,16062.0,88.757,89.659,88.3209,89.441,16062.0
2024-08-28 10:00:00,90.13,90.13,89.72,89.79,3357.0,89.3418,89.3418,88.9354,89.0048,3357.0
2024-08-28 10:30:00,89.79,90.2,89.78,90.13,4832.0,89.0048,89.4112,88.9949,89.3418,4832.0
2024-08-28 11:00:00,90.18,90.29,89.79,90.02,8698.0,89.3914,89.5004,89.0048,89.2328,8698.0
2024-08-28 11:30:00,89.94,90.02,89.75,89.81,9429.0,89.1535,89.2328,88.9652,89.0246,9429.0
2024-08-28 12:00:00,89.7,89.83,89.54,89.75,28284.0,88.9156,89.0445,88.757,88.9652,28284.0
2024-08-28 12:30:00,89.73,89.95,89.66,89.94,7464.0,88.9453,89.1634,88.876,89.1535,7464.0
2024-08-28 13:00:00,89.96,90.08,89.93,90.07,14929.0,89.1733,89.2923,89.1436,89.2824,14929.0
2024-08-28 13:30:00,90.09,90.22,89.99,90.01,28525.0,89.3022,89.4311,89.2031,89.2229,28525.0
2024-08-28 14:00:00,89.98,90.06,89.73,89.83,29971.0,89.1932,89.2725,88.9453,89.0445,29971.0
2024-08-28 14:30:00,89.84,90.09,89.8,90.06,12905.0,89.0544,89.3022,89.0147,89.2725,12905.0
2024-08-28 15:00:00,90.09,90.28,89.98,90.24,26163.0,89.3022,89.4905,89.1932,89.4509,26163.0
2024-08-28 15:30:00,90.22,90.36,89.93,90.3,99919.0,89.4311,89.5698,89.1436,89.5104,99919.0
2024-08-29 09:30:00,91.09,91.09,89.91,89.98,13450.0,90.2934,90.2934,89.1238,89.1932,13450.0
2024-08-29 10:00:00,90.03,90.87,89.93,90.76,27418.0,89.2427,90.0754,89.1436,89.9663,27418.0
2024-08-29 10:30:00,90.77,90.82,90.11,90.15,16108.0,89.9762,90.0258,89.322,89.3617,16108.0
2024-08-29 11:00:00,90.22,90.52,90.18,90.52,13575.0,89.4311,89.7284,89.3914,89.7284,13575.0
2024-08-29 11:30:00,90.45,90.66,90.32,90.62,18642.0,89.659,89.8672,89.5302,89.8276,18642.0
2024-08-29 12:00:00,90.6,90.69,90.45,90.56,30265.0,89.8077,89.8969,89.659,89.7681,30265.0
2024-08-29 12:30:00,90.54,90.86,90.51,90.77,18784.0,89.7483,90.0655,89.7185,89.9762,18784.0
2024-08-29 13:00:00,90.77,90.81,90.54,90.75,14551.0,89.9762,90.0159,89.7483,89.9564,14551.0
2024-08-29 13:30:00,90.74,91.11,90.72,91.11,17971.0,89.9465,90.3133,89.9267,90.3133,17971.0
2024-08-29 14:00:00,91.05,91.1,90.7,90.77,13987.0,90.2538,90.3034,89.9069,89.9762,13987.0
2024-08-29 14:30:00,90.71,90.84,90.38,90.52,20656.0,89.9168,90.0456,89.5897,89.7284,20656.0
2024-08-29 15:00:00,90.53,90.86,90.44,90.85,26838.0,89.7383,90.0655,89.6491,90.0555,26838.0
2024-08-29 15:30:00,90.85,90.89,90.11,90.42,181466.0,90.0555,90.0952,89.322,89.6293,181466.0
2024-08-30 09:30:00,90.8,91.03,90.15,90.68,10989.0,90.006,90.234,89.3617,89.887,10989.0
2024-08-30 10:00:00,90.66,91.26,90.65,91.17,9903.0,89.8672,90.462,89.8573,90.3727,9903.0
2024-08-30 10:30:00,91.16,91.26,90.93,90.95,11574.0,90.3628,90.462,90.1348,90.1547,11574.0
2024-08-30 11:00:00,90.91,91.12,90.68,90.91,23965.0,90.115,90.3232,89.887,90.115,23965.0
2024-08-30 11:30:00,90.92,90.92,90.28,90.32,25290.0,90.1249,90.1249,89.4905,89.5302,25290.0
2024-08-30 12:00:00,90.25,90.38,89.99,90.05,15275.0,89.4608,89.5897,89.2031,89.2625,15275.0
2024-08-30 12:30:00,90.02,90.2,89.96,90.11,26576.0,89.2328,89.4112,89.1733,89.322,26576.0
2024-08-30 13:00:00,90.12,90.17,89.98,90.09,9161.0,89.3319,89.3815,89.1932,89.3022,9161.0
2024-08-30 13:30:00,90.05,90.19,90.03,90.13,9297.0,89.2625,89.4013,89.2427,89.3418,9297.0
2024-08-30 14:00:00,90.14,90.31,90.12,90.22,10726.0,89.3518,89.5203,89.3319,89.4311,10726.0
2024-08-30 14:30:00,90.22,90.35,90.15,90.25,24363.0,89.4311,89.5599,89.3617,89.4608,24363.0
2024-08-30 15:00:00,90.26,90.63,90.23,90.6,20808.0,89.4707,89.8375,89.441,89.8077,20808.0
2024-08-30 15:30:00,90.62,91.08,90.5,91.03,113606.0,89.8276,90.2835,89.7086,90.234,113606.0
2024-09-03 09:30:00,90.06,90.37,89.21,89.88,56576.0,89.2725,89.5797,88.4299,89.094,56576.0
2024-09-03 10:00:00,89.76,89.84,89.2,89.4,38367.0,88.9751,89.0544,88.42,88.6182,38367.0
2024-09-03 10:30:00,89.4,89.58,89.25,89.52,16023.0,88.6182,88.7967,88.4695,88.7372,16023.0
2024-09-03 11:00:00,89.43,89.79,89.43,89.65,17660.0,88.648,89.0048,88.648,88.866,17660.0
2024-09-03 11:30:00,89.67,89.87,89.62,89.85,10024.0,88.8859,89.0841,88.8363,89.0643,10024.0
2024-09-03 12:00:00,89.86,89.94,89.53,89.65,11740.0,89.0742,89.1535,88.7471,88.866,11740.0
2024-09-03 12:30:00,89.63,89.63,89.35,89.41,6691.0,88.8462,88.8462,88.5687,88.6281,6691.0
2024-09-03 13:00:00,89.37,89.45,89.2,89.29,13985.0,88.5885,88.6678,88.42,88.5092,13985.0
2024-09-03 13:30:00,89.28,89.33,88.72,88.72,24109.0,88.4993,88.5488,87.9442,87.9442,24109.0
2024-09-03 14:00:00,88.72,89.11,88.65,89.06,27944.0,87.9442,88.3308,87.8748,88.2812,27944.0
2024-09-03 14:30:00,89.11,89.11,88.68,88.82,79014.0,88.3308,88.3308,87.9045,88.0433,79014.0
2024-09-03 15:00:00,88.8,88.91,88.52,88.54,104100.0,88.0235,88.1325,87.7459,87.7657,104100.0
2024-09-03 15:30:00,88.55,88.59,87.83,88.13,255681.0,87.7757,87.8153,87.062,87.3593,255681.0
2024-09-04 09:30:00,88.01,90.82,88.01,90.82,78437.0,87.2404,90.0258,87.2404,90.0258,78437.0
2024-09-04 10:00:00,90.43,90.43,89.59,90.0,8297.0,89.6392,89.6392,88.8066,89.213,8297.0
2024-09-04 10:30:00,89.92,90.49,89.66,90.33,9077.0,89.1337,89.6987,88.876,89.5401,9077.0
2024-09-04 11:00:00,90.34,90.4,89.84,89.9,12073.0,89.55,89.6095,89.0544,89.1139,12073.0
2024-09-04 11:30:00,89.85,89.85,89.57,89.65,7824.0,89.0643,89.0643,88.7867,88.866,7824.0
2024-09-04 12:00:00,89.63,89.72,89.47,89.59,6820.0,88.8462,88.9354,88.6876,88.8066,6820.0
2024-09-04 12:30:00,89.66,89.94,89.5,89.94,12959.0,88.876,89.1535,88.7174,89.1535,12959.0
2024-09-04 13:00:00,89.94,89.99,89.42,89.49,28824.0,89.1535,89.2031,88.6381,88.7074,28824.0
2024-09-04 13:30:00,89.48,89.59,89.35,89.42,18373.0,88.6975,88.8066,88.5687,88.6381,18373.0
2024-09-04 14:00:00,89.43,89.6,89.19,89.6,21018.0,88.648,88.8165,88.4101,88.8165,21018.0
2024-09-04 14:30:00,89.64,89.65,89.29,89.29,10895.0,88.8561,88.866,88.5092,88.5092,10895.0
2024-09-04 15:00:00,89.28,89.34,89.06,89.32,17065.0,88.4993,88.5588,88.2812,88.5389,17065.0
2024-09-04 15:30:00,89.34,89.61,88.98,89.58,92622.0,88.5588,88.8264,88.2019,88.7967,92622.0
2024-09-05 09:30:00,89.49,89.49,88.03,88.18,49292.0,88.7074,88.7074,87.2602,87.4089,49292.0
2024-09-05 10:00:00,88.2,89.17,88.15,88.67,27498.0,87.4287,88.3902,87.3792,87.8946,27498.0
2024-09-05 10:30:00,88.61,88.74,88.18,88.18,49204.0,87.8351,87.964,87.4089,87.4089,49204.0
2024-09-05 11:00:00,88.25,88.37,87.83,88.11,18757.0,87.4783,87.5972,87.062,87.3395,18757.0
2024-09-05 11:30:00,88.11,88.29,87.84,88.12,40236.0,87.3395,87.5179,87.0719,87.3494,40236.0
2024-09-05 12:00:00,88.15,88.38,87.94,88.33,15422.0,87.3792,87.6071,87.171,87.5576,15422.0
2024-09-05 12:30:00,88.33,88.65,88.21,88.59,12822.0,87.5576,87.8748,87.4386,87.8153,12822.0
2024-09-05 13:00:00,88.53,88.62,88.37,88.4,11380.0,87.7558,87.845,87.5972,87.627,11380.0
2024-09-05 13:30:00,88.47,89.07,88.46,89.06,52253.0,87.6964,88.2911,87.6864,88.2812,52253.0
2024-09-05 14:00:00,89.02,89.13,88.95,89.0,32869.0,88.2416,88.3506,88.1722,88.2217,32869.0
2024-09-05 14:30:00,88.98,89.2,88.9,89.15,37743.0,88.2019,88.42,88.1226,88.3704,37743.0
2024-09-05 15:00:00,89.13,89.18,88.59,88.91,48159.0,88.3506,88.4002,87.8153,88.1325,48159.0
2024-09-05 15:30:00,88.92,89.06,88.57,88.84,181159.0,88.1424,88.2812,87.7955,88.0631,181159.0
2024-09-06 09:30:00,89.12,89.75,88.41,89.34,12893.0,88.3407,88.9652,87.6369,88.5588,12893.0
2024-09-06 10:00:00,89.21,89.33,88.36,88.69,22130.0,88.4299,88.5488,87.5873,87.9144,22130.0
2024-09-06 10:30:00,88.62,88.81,87.65,87.73,15822.0,87.845,88.0334,86.8835,86.9628,15822.0
2024-09-06 11:00:00,87.86,88.46,87.31,87.41,14205.0,87.0917,87.6864,86.5465,86.6456,14205.0
2024-09-06 11:30:00,87.38,87.65,87.32,87.33,13772.0,86.6159,86.8835,86.5564,86.5663,13772.0
2024-09-06 12:00:00,87.32,87.6,87.3,87.37,17312.0,86.5564,86.834,86.5366,86.606,17312.0
2024-09-06 12:30:00,87.41,87.92,87.34,87.88,14298.0,86.6456,87.1512,86.5762,87.1115,14298.0
2024-09-06 13:00:00,87.88,87.91,87.61,87.77,8531.0,87.1115,87.1413,86.8439,87.0025,8531.0
2024-09-06 13:30:00,87.74,88.0,87.59,87.91,14838.0,86.9727,87.2305,86.8241,87.1413,14838.0
2024-09-06 14:00:00,87.93,88.03,87.7,87.7,17069.0,87.1611,87.2602,86.9331,86.9331,17069.0
2024-09-06 14:30:00,87.71,87.81,87.43,87.65,16223.0,86.943,87.0421,86.6655,86.8835,16223.0
2024-09-06 15:00:00,87.65,88.05,87.64,87.91,67801.0,86.8835,87.28,86.8736,87.1413,67801.0
2024-09-06 15:30:00,87.91,87.96,87.33,87.59,144168.0,87.1413,87.1908,86.5663,86.8241,144168.0
2024-09-09 09:30:00,87.5,88.52,87.5,88.43,25924.0,86.7348,87.7459,86.7348,87.6567,25924.0
2024-09-09 10:00:00,88.61,89.83,88.6,89.68,15458.0,87.8351,89.0445,87.8252,88.8958,15458.0
2024-09-09 10:30:00,89.68,89.68,89.12,89.45,24373.0,88.8958,88.8958,88.3407,88.6678,24373.0
2024-09-09 11:00:00,89.45,89.5,88.84,89.21,17122.0,88.6678,88.7174,88.0631,88.4299,17122.0
2024-09-09 11:30:00,89.23,89.61,89.13,89.47,11758.0,88.4497,88.8264,88.3506,88.6876,11758.0
2024-09-09 12:00:00,89.47,89.75,89.45,89.69,13617.0,88.6876,88.9652,88.6678,88.9057,13617.0
2024-09-09 12:30:00,89.72,89.89,89.66,89.89,15805.0,88.9354,89.1039,88.876,89.1039,15805.0
2024-09-09 13:00:00,89.89,89.91,89.71,89.71,13596.0,89.1039,89.1238,88.9255,88.9255,13596.0
2024-09-09 13:30:00,89.67,89.71,89.27,89.38,14091.0,88.8859,88.9255,88.4894,88.5984,14091.0
2024-09-09 14:00:00,89.38,89.51,89.2,89.45,29481.0,88.5984,88.7273,88.42,88.6678,29481.0
2024-09-09 14:30:00,89.38,89.4,89.13,89.35,21324.0,88.5984,88.6182,88.3506,88.5687,21324.0
2024-09-09 15:00:00,89.34,89.53,89.29,89.53,20886.0,88.5588,88.7471,88.5092,88.7471,20886.0
2024-09-09 15:30:00,89.48,89.51,89.07,89.09,181715.0,88.6975,88.7273,88.2911,88.3109,181715.0
2024-09-10 09:30:00,89.03,89.13,88.21,88.46,35934.0,88.2515,88.3506,87.4386,87.6864,35934.0
2024-09-10 10:00:00,88.38,88.38,87.57,87.67,15390.0,87.6071,87.6071,86.8042,86.9034,15390.0
2024-09-10 10:30:00,87.67,88.38,87.67,88.38,9381.0,86.9034,87.6071,86.9034,87.6071,9381.0
2024-09-10 11:00:00,88.42,88.62,88.11,88.52,12583.0,87.6468,87.845,87.3395,87.7459,12583.0
2024-09-10 11:30:00,88.6,88.6,88.07,88.08,11056.0,87.8252,87.8252,87.2999,87.3098,11056.0
2024-09-10 12:00:00,88.0,88.1,87.57,87.73,10240.0,87.2305,87.3296,86.8042,86.9628,10240.0
2024-09-10 12:30:00,87.74,88.31,87.73,88.31,14998.0,86.9727,87.5378,86.9628,87.5378,14998.0
2024-09-10 13:00:00,88.27,88.56,88.19,88.36,8348.0,87.4981,87.7856,87.4188,87.5873,8348.0
2024-09-10 13:30:00,88.35,88.43,88.15,88.17,8115.0,87.5774,87.6567,87.3792,87.399,8115.0
2024-09-10 14:00:00,88.17,88.31,88.0,88.24,19760.0,87.399,87.5378,87.2305,87.4684,19760.0
2024-09-10 14:30:00,88.23,88.37,88.15,88.34,8653.0,87.4585,87.5972,87.3792,87.5675,8653.0
2024-09-10 15:00:00,88.34,88.47,88.05,88.34,18196.0,87.5675,87.6964,87.28,87.5675,18196.0
2024-09-10 15:30:00,88.2,88.84,88.07,88.78,115251.0,87.4287,88.0631,87.2999,88.0036,115251.0
2024-09-11 09:30:00,88.65,88.65,87.06,87.19,30147.0,87.8748,87.8748,86.2987,86.4276,30147.0
2024-09-11 10:00:00,87.18,87.25,86.66,87.08,30690.0,86.4176,86.487,85.9022,86.3185,30690.0
2024-09-11 10:30:00,87.04,87.24,86.94,87.04,17249.0,86.2789,86.4771,86.1797,86.2789,17249.0
2024-09-11 11:00:00,87.14,87.75,87.13,87.57,6678.0,86.378,86.9827,86.3681,86.8042,6678.0
2024-09-11 11:30:00,87.53,88.09,87.52,87.8,10370.0,86.7646,87.3197,86.7547,87.0322,10370.0
2024-09-11 12:00:00,87.88,88.11,87.85,87.95,8133.0,87.1115,87.3395,87.0818,87.1809,8133.0
2024-09-11 12:30:00,87.87,87.96,87.76,87.89,5241.0,87.1016,87.1908,86.9926,87.1214,5241.0
2024-09-11 13:00:00,88.01,88.39,87.85,87.91,24747.0,87.2404,87.6171,87.0818,87.1413,24747.0
2024-09-11 13:30:00,87.9,88.3,87.89,88.01,8864.0,87.1313,87.5278,87.1214,87.2404,8864.0
2024-09-11 14:00:00,88.04,88.45,88.04,88.42,7606.0,87.2701,87.6765,87.2701,87.6468,7606.0
2024-09-11 14:30:00,88.42,88.85,88.39,88.64,11567.0,87.6468,88.073,87.6171,87.8649,11567.0
2024-09-11 15:00:00,88.66,88.96,88.64,88.91,16058.0,87.8847,88.1821,87.8649,88.1325,16058.0
2024-09-11 15:30:00,88.92,89.22,88.65,88.88,102076.0,88.1424,88.4398,87.8748,88.1028,102076.0
2024-09-12 09:30:00,89.0,89.46,88.25,88.33,14435.0,88.2217,88.6777,87.4783,87.5576,14435.0
2024-09-12 10:00:00,88.23,88.58,88.03,88.41,10236.0,87.4585,87.8054,87.2602,87.6369,10236.0
2024-09-12 10:30:00,88.42,88.85,88.41,88.45,16413.0,87.6468,88.073,87.6369,87.6765,16413.0
2024-09-12 11:00:00,88.59,89.01,88.54,88.9,20596.0,87.8153,88.2316,87.7657,88.1226,20596.0
2024-09-12 11:30:00,88.89,88.95,88.58,88.61,40579.0,88.1127,88.1722,87.8054,87.8351,40579.0
2024-09-12 12:00:00,88.48,88.48,88.13,88.2,13141.0,87.7063,87.7063,87.3593,87.4287,13141.0
2024-09-12 12:30:00,88.24,88.67,88.24,88.62,25247.0,87.4684,87.8946,87.4684,87.845,25247.0
2024-09-12 13:00:00,88.67,88.82,88.55,88.8,8717.0,87.8946,88.0433,87.7757,88.0235,8717.0
2024-09-12 13:30:00,88.82,89.14,88.8,89.14,12477.0,88.0433,88.3605,88.0235,88.3605,12477.0
2024-09-12 14:00:00,89.11,89.11,88.84,88.88,12077.0,88.3308,88.3308,88.0631,88.1028,12077.0
2024-09-12 14:30:00,88.91,88.91,88.56,88.7,21279.0,88.1325,88.1325,87.7856,87.9243,21279.0
2024-09-12 15:00:00,88.63,89.09,88.63,88.87,25328.0,87.855,88.3109,87.855,88.0929,25328.0
2024-09-12 15:30:00,88.91,89.35,88.84,89.34,113485.0,88.1325,88.5687,88.0631,88.5588,113485.0
2024-09-13 09:30:00,90.0,90.62,89.76,90.26,17809.0,89.213,89.8276,88.9751,89.4707,17809.0
2024-09-13 10:00:00,90.09,90.7,89.82,90.5,18567.0,89.3022,89.9069,89.0346,89.7086,18567.0
2024-09-13 10:30:00,90.41,90.78,90.38,90.45,11196.0,89.6194,89.9862,89.5897,89.659,11196.0
2024-09-13 11:00:00,90.45,90.45,89.87,89.92,15908.0,89.659,89.659,89.0841,89.1337,15908.0
2024-09-13 11:30:00,89.96,90.28,89.92,90.17,10974.0,89.1733,89.4905,89.1337,89.3815,10974.0
2024-09-13 12:00:00,90.11,90.37,90.1,90.24,13241.0,89.322,89.5797,89.3121,89.4509,13241.0
2024-09-13 12:30:00,90.24,90.29,90.08,90.17,14638.0,89.4509,89.5004,89.2923,89.3815,14638.0
2024-09-13 13:00:00,90.13,90.36,90.06,90.3,12394.0,89.3418,89.5698,89.2725,89.5104,12394.0
2024-09-13 13:30:00,90.4,90.71,90.37,90.47,9462.0,89.6095,89.9168,89.5797,89.6789,9462.0
2024-09-13 14:00:00,90.38,90.47,90.16,90.16,14525.0,89.5897,89.6789,89.3716,89.3716,14525.0
2024-09-13 14:30:00,90.21,90.41,90.13,90.23,13603.0,89.4211,89.6194,89.3418,89.441,13603.0
2024-09-13 15:00:00,90.18,90.81,90.12,90.7,48972.0,89.3914,90.0159,89.3319,89.9069,48972.0
2024-09-13 15:30:00,90.69,91.02,90.67,90.95,73948.0,89.8969,90.2241,89.8771,90.1547,73948.0
2024-09-16 09:30:00,91.43,92.26,91.06,91.7,13733.0,90.6305,91.4532,90.2637,90.8981,13733.0
2024-09-16 10:00:00,91.64,91.79,91.12,91.12,6561.0,90.8386,90.9873,90.3232,90.3232,6561.0
2024-09-16 10:30:00,91.2,91.2,90.91,90.92,7281.0,90.4025,90.4025,90.115,90.1249,7281.0
2024-09-16 11:00:00,90.92,91.03,90.51,90.51,7477.0,90.1249,90.234,89.7185,89.7185,7477.0
2024-09-16 11:30:00,90.59,90.78,90.45,90.55,22631.0,89.7978,89.9862,89.659,89.7582,22631.0
2024-09-16 12:00:00,90.54,90.54,90.05,90.25,10380.0,89.7483,89.7483,89.2625,89.4608,10380.0
2024-09-16 12:30:00,90.22,90.28,89.93,89.99,35187.0,89.4311,89.4905,89.1436,89.2031,35187.0
2024-09-16 13:00:00,89.92,90.2,89.92,90.17,16556.0,89.1337,89.4112,89.1337,89.3815,16556.0
2024-09-16 13:30:00,90.14,91.24,90.14,91.0,81576.0,89.3518,90.4421,89.3518,90.2042,81576.0
2024-09-16 14:00:00,91.07,91.13,90.92,91.11,7568.0,90.2736,90.3331,90.1249,90.3133,7568.0
2024-09-16 14:30:00,91.15,91.68,91.15,91.62,7115.0,90.3529,90.8783,90.3529,90.8188,7115.0
2024-09-16 15:00:00,91.55,91.61,90.89,90.96,37084.0,90.7494,90.8089,90.0952,90.1646,37084.0
2024-09-16 15:30:00,90.95,91.26,90.87,91.17,76513.0,90.1547,90.462,90.0754,90.3727,76513.0
2024-09-17 09:30:00,91.72,92.21,90.82,91.74,29712.0,90.9179,91.4037,90.0258,90.9378,29712.0
2024-09-17 10:00:00,91.56,92.73,91.55,92.52,22468.0,90.7593,91.9191,90.7494,91.7109,22468.0
2024-09-17 10:30:00,92.52,92.59,92.28,92.43,38489.0,91.7109,91.7803,91.473,91.6217,38489.0
2024-09-17 11:00:00,92.47,92.65,92.39,92.54,15131.0,91.6614,91.8398,91.5821,91.7308,15131.0
2024-09-17 11:30:00,92.54,92.8,92.47,92.47,11168.0,91.7308,91.9885,91.6614,91.6614,11168.0
2024-09-17 12:00:00,92.53,92.68,92.29,92.46,11988.0,91.7209,91.8695,91.483,91.6515,11988.0
2024-09-17 12:30:00,92.48,92.48,91.6,92.11,21967.0,91.6713,91.6713,90.799,91.3045,21967.0
2024-09-17 13:00:00,92.12,92.62,92.02,92.52,29364.0,91.3144,91.8101,91.2153,91.7109,29364.0
2024-09-17 13:30:00,92.51,92.57,92.2,92.34,13149.0,91.701,91.7605,91.3937,91.5325,13149.0
2024-09-17 14:00:00,92.34,92.42,92.07,92.15,9762.0,91.5325,91.6118,91.2649,91.3442,9762.0
2024-09-17 14:30:00,92.1,92.32,92.1,92.26,13747.0,91.2946,91.5127,91.2946,91.4532,13747.0
2024-09-17 15:00:00,92.26,92.34,92.09,92.24,31390.0,91.4532,91.5325,91.2847,91.4334,31390.0
2024-09-17 15:30:00,92.3,92.76,92.19,92.73,63329.0,91.4929,91.9488,91.3838,91.9191,63329.0
2024-09-18 09:30:00,92.85,93.37,92.73,93.04,21531.0,92.0381,92.5535,91.9191,92.2264,21531.0
2024-09-18 10:00:00,92.94,93.23,92.92,93.09,5892.0,92.1273,92.4147,92.1074,92.276,5892.0
2024-09-18 10:30:00,93.01,93.48,92.93,93.47,8607.0,92.1967,92.6625,92.1174,92.6526,8607.0
2024-09-18 11:00:00,93.52,93.59,93.31,93.41,9709.0,92.7022,92.7716,92.494,92.5932,9709.0
2024-09-18 11:30:00,93.41,93.59,93.38,93.49,11933.0,92.5932,92.7716,92.5634,92.6725,11933.0
2024-09-18 12:00:00,93.48,93.58,93.31,93.52,6114.0,92.6625,92.7617,92.494,92.7022,6114.0
2024-09-18 12:30:00,93.48,93.66,93.43,93.6,5485.0,92.6625,92.841,92.613,92.7815,5485.0
2024-09-18 13:00:00,93.62,93.74,93.52,93.74,12616.0,92.8013,92.9203,92.7022,92.9203,12616.0
2024-09-18 13:30:00,93.75,93.91,93.34,93.49,7688.0,92.9302,93.0888,92.5238,92.6725,7688.0
2024-09-18 14:00:00,93.35,95.3,93.28,95.12,28721.0,92.5337,94.4666,92.4643,94.2882,28721.0
2024-09-18 14:30:00,95.1,96.0,94.83,94.96,22505.0,94.2684,95.1605,94.0007,94.1296,22505.0
2024-09-18 15:00:00,94.56,95.15,94.3,94.69,15862.0,93.7331,94.3179,93.4754,93.862,15862.0
2024-09-18 15:30:00,94.7,94.88,93.7,93.8,79135.0,93.8719,94.0503,92.8806,92.9798,79135.0
2024-09-19 09:30:00,95.59,95.59,94.62,95.25,17860.0,94.7541,94.7541,93.7926,94.4171,17860.0
2024-09-19 10:00:00,95.08,95.36,94.84,95.11,11772.0,94.2486,94.5261,94.0107,94.2783,11772.0
2024-09-19 10:30:00,95.2,95.38,94.78,94.87,4832.0,94.3675,94.5459,93.9512,94.0404,4832.0
2024-09-19 11:00:00,94.87,95.59,94.81,95.51,11963.0,94.0404,94.7541,93.9809,94.6748,11963.0
2024-09-19 11:30:00,95.55,95.77,95.4,95.7,23669.0,94.7144,94.9325,94.5658,94.8631,23669.0
2024-09-19 12:00:00,95.65,96.14,95.65,96.09,20407.0,94.8136,95.2993,94.8136,95.2497,20407.0
2024-09-19 12:30:00,96.12,96.26,96.07,96.15,14749.0,95.2795,95.4182,95.2299,95.3092,14749.0
2024-09-19 13:00:00,96.19,96.44,96.14,96.21,19085.0,95.3489,95.5967,95.2993,95.3687,19085.0
2024-09-19 13:30:00,96.3,96.49,96.21,96.3,9355.0,95.4579,95.6462,95.3687,95.4579,9355.0
2024-09-19 14:00:00,96.36,96.37,95.79,95.86,10216.0,95.5174,95.5273,94.9523,95.0217,10216.0
2024-09-19 14:30:00,95.86,96.23,95.79,96.0,19633.0,95.0217,95.3885,94.9523,95.1605,19633.0
2024-09-19 15:00:00,96.0,96.18,95.76,95.85,12870.0,95.1605,95.3389,94.9226,95.0118,12870.0
2024-09-19 15:30:00,95.8,96.0,95.51,95.83,78584.0,94.9623,95.1605,94.6748,94.992,78584.0
2024-09-20 09:30:00,95.29,95.29,93.65,94.31,80070.0,94.4567,94.4567,92.8311,93.4853,80070.0
2024-09-20 10:00:00,94.37,95.08,94.14,94.95,9441.0,93.5448,94.2486,93.3168,94.1197,9441.0
2024-09-20 10:30:00,95.02,95.15,94.92,95.02,7132.0,94.1891,94.3179,94.09,94.1891,7132.0
2024-09-20 11:00:00,95.09,95.1,94.8,94.95,8208.0,94.2585,94.2684,93.971,94.1197,8208.0
2024-09-20 11:30:00,94.87,95.3,94.71,95.09,7916.0,94.0404,94.4666,93.8818,94.2585,7916.0
2024-09-20 12:00:00,95.04,95.27,94.95,95.21,5950.0,94.2089,94.4369,94.1197,94.3774,5950.0
2024-09-20 12:30:00,95.22,95.61,95.13,95.29,4793.0,94.3873,94.7739,94.2981,94.4567,4793.0
2024-09-20 13:00:00,95.33,95.53,95.26,95.37,11968.0,94.4964,94.6946,94.427,94.536,11968.0
2024-09-20 13:30:00,95.43,95.47,94.98,95.06,5415.0,94.5955,94.6351,94.1494,94.2287,5415.0
2024-09-20 14:00:00,95.02,95.3,94.82,94.89,35036.0,94.1891,94.4666,93.9908,94.0602,35036.0
2024-09-20 14:30:00,94.9,94.95,94.79,94.82,12604.0,94.0701,94.1197,93.9611,93.9908,12604.0
2024-09-20 15:00:00,94.82,95.26,94.64,95.1,36911.0,93.9908,94.427,93.8124,94.2684,36911.0
2024-09-20 15:30:00,95.09,95.33,94.73,94.76,136656.0,94.2585,94.4964,93.9016,93.9314,136656.0
2024-09-23 09:30:00,94.81,95.21,93.54,93.88,16551.0,93.9809,94.3774,92.722,93.0591,16551.0
2024-09-23 10:00:00,93.95,94.38,93.79,94.25,33273.0,93.1284,93.5547,92.9698,93.4258,33273.0
2024-09-23 10:30:00,94.22,94.36,94.1,94.34,27861.0,93.3961,93.5349,93.2771,93.515,27861.0
2024-09-23 11:00:00,94.3,94.35,93.81,94.06,10502.0,93.4754,93.5249,92.9897,93.2375,10502.0
2024-09-23 11:30:00,94.06,94.24,94.01,94.16,13833.0,93.2375,93.4159,93.1879,93.3366,13833.0
2024-09-23 12:00:00,94.1,94.13,93.9,94.11,8933.0,93.2771,93.3069,93.0789,93.287,8933.0
2024-09-23 12:30:00,94.1,94.36,94.1,94.36,6517.0,93.2771,93.5349,93.2771,93.5349,6517.0
2024-09-23 13:00:00,94.34,94.68,94.31,94.68,16255.0,93.515,93.8521,93.4853,93.8521,16255.0
2024-09-23 13:30:00,94.66,94.87,94.63,94.8,11123.0,93.8322,94.0404,93.8025,93.971,11123.0
2024-09-23 14:00:00,94.78,94.81,94.63,94.7,12155.0,93.9512,93.9809,93.8025,93.8719,12155.0
2024-09-23 14:30:00,94.74,94.84,94.6,94.71,12862.0,93.9115,94.0107,93.7728,93.8818,12862.0
2024-09-23 15:00:00,94.66,94.87,94.48,94.59,15922.0,93.8322,94.0404,93.6538,93.7628,15922.0
2024-09-23 15:30:00,94.56,94.91,94.42,94.75,102236.0,93.7331,94.08,93.5943,93.9214,102236.0
2024-09-24 09:30:00,96.05,97.2,95.42,96.25,30419.0,95.2101,96.35,94.5856,95.4083,30419.0
2024-09-24 10:00:00,96.08,96.32,95.65,95.81,9333.0,95.2398,95.4777,94.8136,94.9722,9333.0
2024-09-24 10:30:00,95.8,96.49,95.8,96.44,32446.0,94.9623,95.6462,94.9623,95.5967,32446.0
2024-09-24 11:00:00,96.34,96.64,96.23,96.23,25956.0,95.4975,95.7949,95.3885,95.3885,25956.0
2024-09-24 11:30:00,96.12,96.35,95.82,96.06,11919.0,95.2795,95.5075,94.9821,95.22,11919.0
2024-09-24 12:00:00,96.06,96.23,95.96,96.02,12237.0,95.22,95.3885,95.1209,95.1803,12237.0
2024-09-24 12:30:00,96.01,96.15,95.89,96.15,30827.0,95.1704,95.3092,95.0515,95.3092,30827.0
2024-09-24 13:00:00,96.1,96.3,96.07,96.1,8217.0,95.2596,95.4579,95.2299,95.2596,8217.0
2024-09-24 13:30:00,96.1,96.15,95.87,96.0,11605.0,95.2596,95.3092,95.0317,95.1605,11605.0
2024-09-24 14:00:00,95.98,96.07,95.77,95.87,23987.0,95.1407,95.2299,94.9325,95.0317,23987.0
2024-09-24 14:30:00,95.87,95.92,95.64,95.75,17155.0,95.0317,95.0812,94.8037,94.9127,17155.0
2024-09-24 15:00:00,95.79,96.03,95.76,96.03,16128.0,94.9523,95.1903,94.9226,95.1903,16128.0
2024-09-24 15:30:00,96.03,96.38,95.96,96.35,112530.0,95.1903,95.5372,95.1209,95.5075,112530.0
2024-09-25 09:30:00,96.53,96.6,95.32,95.48,16500.0,95.6859,95.7553,94.4865,94.6451,16500.0
2024-09-25 10:00:00,95.41,95.79,95.1,95.35,10967.0,94.5757,94.9523,94.2684,94.5162,10967.0
2024-09-25 10:30:00,95.27,95.35,95.03,95.1,12666.0,94.4369,94.5162,94.199,94.2684,12666.0
2024-09-25 11:00:00,94.98,95.26,94.93,95.0,14307.0,94.1494,94.427,94.0999,94.1693,14307.0
2024-09-25 11:30:00,94.97,95.07,94.84,95.02,11154.0,94.1395,94.2386,94.0107,94.1891,11154.0
2024-09-25 12:00:00,95.07,95.1,94.75,94.79,12618.0,94.2386,94.2684,93.9214,93.9611,12618.0
2024-09-25 12:30:00,94.73,94.83,94.64,94.77,13338.0,93.9016,94.0007,93.8124,93.9413,13338.0
2024-09-25 13:00:00,94.76,94.84,94.55,94.59,18549.0,93.9314,94.0107,93.7232,93.7628,18549.0
2024-09-25 13:30:00,94.52,94.53,94.12,94.42,10813.0,93.6935,93.7034,93.297,93.5943,10813.0
2024-09-25 14:00:00,94.38,94.41,94.14,94.41,20541.0,93.5547,93.5844,93.3168,93.5844,20541.0
2024-09-25 14:30:00,94.31,94.55,94.31,94.39,8937.0,93.4853,93.7232,93.4853,93.5646,8937.0
2024-09-25 15:00:00,94.34,94.5,94.22,94.26,14028.0,93.515,93.6736,93.3961,93.4357,14028.0
2024-09-25 15:30:00,94.31,94.48,93.9,94.45,108988.0,93.4853,93.6538,93.0789,93.6241,108988.0
2024-09-26 09:30:00,96.06,96.73,95.62,96.24,25562.0,95.22,95.8841,94.7838,95.3984,25562.0
2024-09-26 10:00:00,96.64,97.06,96.13,96.44,27360.0,95.7949,96.2112,95.2894,95.5967,27360.0
2024-09-26 10:30:00,96.56,96.82,96.3,96.51,10099.0,95.7156,95.9733,95.4579,95.6661,10099.0
2024-09-26 11:00:00,96.39,96.78,96.21,96.55,13321.0,95.5471,95.9337,95.3687,95.7057,13321.0
2024-09-26 11:30:00,96.55,96.97,96.55,96.87,15035.0,95.7057,96.122,95.7057,96.0229,15035.0
2024-09-26 12:00:00,96.89,96.91,96.68,96.78,14587.0,96.0427,96.0626,95.8346,95.9337,14587.0
2024-09-26 12:30:00,96.75,96.8,96.54,96.55,4180.0,95.904,95.9535,95.6958,95.7057,4180.0
2024-09-26 13:00:00,96.53,96.73,96.33,96.67,12321.0,95.6859,95.8841,95.4876,95.8247,12321.0
2024-09-26 13:30:00,96.8,97.1,96.75,97.05,7700.0,95.9535,96.2509,95.904,96.2013,7700.0
2024-09-26 14:00:00,97.11,97.12,96.75,96.75,6968.0,96.2608,96.2707,95.904,95.904,6968.0
2024-09-26 14:30:00,96.77,96.87,96.69,96.73,7273.0,95.9238,96.0229,95.8445,95.8841,7273.0
2024-09-26 15:00:00,96.72,96.73,96.15,96.28,15963.0,95.8742,95.8841,95.3092,95.4381,15963.0
2024-09-26 15:30:00,96.31,96.78,96.02,96.72,82408.0,95.4678,95.9337,95.1803,95.8742,82408.0
2024-09-27 09:30:00,97.71,98.49,97.57,98.11,14291.0,96.8556,97.6287,96.7168,97.2521,14291.0
2024-09-27 10:00:00,97.97,99.0,97.94,98.89,17387.0,97.1133,98.1343,97.0835,98.0252,17387.0
2024-09-27 10:30:00,98.96,99.14,98.76,99.1,10697.0,98.0946,98.2731,97.8964,98.2334,10697.0
2024-09-27 11:00:00,99.12,99.23,98.93,99.23,14571.0,98.2532,98.3623,98.0649,98.3623,14571.0
2024-09-27 11:30:00,99.26,99.26,98.96,98.98,12691.0,98.392,98.392,98.0946,98.1145,12691.0
2024-09-27 12:00:00,98.98,98.98,98.78,98.96,17731.0,98.1145,98.1145,97.9162,98.0946,17731.0
2024-09-27 12:30:00,98.9,98.99,98.65,98.74,23902.0,98.0352,98.1244,97.7873,97.8766,23902.0
2024-09-27 13:00:00,98.71,98.73,98.25,98.4,27652.0,97.8468,97.8666,97.3908,97.5395,27652.0
2024-09-27 13:30:00,98.41,98.41,98.04,98.05,14643.0,97.5494,97.5494,97.1827,97.1926,14643.0
2024-09-27 14:00:00,98.01,98.03,97.63,97.95,18870.0,97.1529,97.1728,96.7763,97.0935,18870.0
2024-09-27 14:30:00,97.95,98.25,97.74,98.25,19135.0,97.0935,97.3908,96.8853,97.3908,19135.0
2024-09-27 15:00:00,98.21,98.51,98.21,98.32,26354.0,97.3512,97.6486,97.3512,97.4602,26354.0
2024-09-27 15:30:00,98.23,98.53,98.14,98.32,112678.0,97.371,97.6684,97.2818,97.4602,112678.0
2024-09-30 09:30:00,98.5,99.1,97.22,98.52,37124.0,97.6387,98.2334,96.3698,97.6585,37124.0
2024-09-30 10:00:00,98.68,99.12,98.64,98.77,16797.0,97.8171,98.2532,97.7774,97.9063,16797.0
2024-09-30 10:30:00,98.9,99.3,98.75,98.79,13340.0,98.0352,98.4317,97.8865,97.9261,13340.0
2024-09-30 11:00:00,98.83,98.88,98.45,98.53,12490.0,97.9658,98.0153,97.5891,97.6684,12490.0
2024-09-30 11:30:00,98.48,98.55,98.34,98.47,18735.0,97.6188,97.6882,97.4801,97.6089,18735.0
2024-09-30 12:00:00,98.44,98.47,98.29,98.35,12374.0,97.5792,97.6089,97.4305,97.49,12374.0
2024-09-30 12:30:00,98.34,98.55,98.31,98.55,27829.0,97.4801,97.6882,97.4503,97.6882,27829.0
2024-09-30 13:00:00,98.52,98.74,98.44,98.68,9168.0,97.6585,97.8766,97.5792,97.8171,9168.0
2024-09-30 13:30:00,98.7,98.88,98.66,98.69,7624.0,97.8369,98.0153,97.7973,97.827,7624.0
2024-09-30 14:00:00,98.68,98.7,97.74,97.93,45107.0,97.8171,97.8369,96.8853,97.0736,45107.0
2024-09-30 14:30:00,97.93,98.15,97.81,98.02,17879.0,97.0736,97.2917,96.9547,97.1628,17879.0
2024-09-30 15:00:00,97.97,98.18,97.8,98.05,17705.0,97.1133,97.3214,96.9448,97.1926,17705.0
2024-09-30 15:30:00,98.05,98.27,97.9,97.96,161979.0,97.1926,97.4107,97.0439,97.1034,161979.0
2024-10-01 09:30:00,97.68,97.77,95.99,96.91,30566.0,96.8258,96.915,95.1506,96.0626,30566.0
2024-10-01 10:00:00,96.88,97.23,96.27,96.93,18467.0,96.0328,96.3798,95.4282,96.0824,18467.0
2024-10-01 10:30:00,96.86,97.25,96.65,96.99,8144.0,96.013,96.3996,95.8048,96.1419,8144.0
2024-10-01 11:00:00,96.99,97.97,96.77,97.97,16419.0,96.1419,97.1133,95.9238,97.1133,16419.0
2024-10-01 11:30:00,97.88,98.53,97.88,98.39,12204.0,97.0241,97.6684,97.0241,97.5296,12204.0
2024-10-01 12:00:00,98.33,98.68,98.18,98.36,28542.0,97.4701,97.8171,97.3214,97.4999,28542.0
2024-10-01 12:30:00,98.36,98.87,98.19,98.72,27259.0,97.4999,98.0054,97.3314,97.8567,27259.0
2024-10-01 13:00:00,98.62,98.62,98.16,98.31,30066.0,97.7576,97.7576,97.3016,97.4503,30066.0
2024-10-01 13:30:00,98.25,98.73,98.22,98.72,15863.0,97.3908,97.8666,97.3611,97.8567,15863.0
2024-10-01 14:00:00,98.7,98.86,98.65,98.8,14147.0,97.8369,97.9955,97.7873,97.936,14147.0
2024-10-01 14:30:00,98.78,98.9,98.48,98.66,19914.0,97.9162,98.0352,97.6188,97.7973,19914.0
2024-10-01 15:00:00,98.61,99.11,98.48,98.89,38618.0,97.7477,98.2433,97.6188,98.0252,38618.0
2024-10-01 15:30:00,98.87,99.05,98.56,98.56,174379.0,98.0054,98.1838,97.6981,97.6981,174379.0
2024-10-02 09:30:00,98.45,98.96,97.94,98.95,47534.0,97.5891,98.0946,97.0835,98.0847,47534.0
2024-10-02 10:00:00,98.97,99.44,98.41,98.43,8021.0,98.1045,98.5704,97.5494,97.5693,8021.0
2024-10-02 10:30:00,98.43,98.97,98.34,98.54,12070.0,97.5693,98.1045,97.4801,97.6783,12070.0
2024-10-02 11:00:00,98.5,98.7,98.5,98.66,14588.0,97.6387,97.8369,97.6387,97.7973,14588.0
2024-10-02 11:30:00,98.73,98.94,98.51,98.7,7908.0,97.8666,98.0748,97.6486,97.8369,7908.0
2024-10-02 12:00:00,98.6,98.69,98.51,98.58,12652.0,97.7378,97.827,97.6486,97.718,12652.0
2024-10-02 12:30:00,98.58,98.61,98.25,98.32,11351.0,97.718,97.7477,97.3908,97.4602,11351.0
2024-10-02 13:00:00,98.34,98.49,98.26,98.48,8857.0,97.4801,97.6287,97.4008,97.6188,8857.0
2024-10-02 13:30:00,98.44,98.67,98.42,98.67,9730.0,97.5792,97.8072,97.5594,97.8072,9730.0
2024-10-02 14:00:00,98.69,98.7,98.34,98.42,16769.0,97.827,97.8369,97.4801,97.5594,16769.0
2024-10-02 14:30:00,98.5,98.67,98.46,98.56,10373.0,97.6387,97.8072,97.599,97.6981,10373.0
2024-10-02 15:00:00,98.58,98.61,98.34,98.46,42905.0,97.718,97.7477,97.4801,97.599,42905.0
2024-10-02 15:30:00,98.41,98.41,97.79,98.1,130535.0,97.5494,97.5494,96.9349,97.2421,130535.0
2024-10-03 09:30:00,97.38,97.48,95.37,96.08,13520.0,96.5284,96.6276,94.536,95.2398,13520.0
2024-10-03 10:00:00,95.84,96.59,95.84,96.27,11527.0,95.0019,95.7454,95.0019,95.4282,11527.0
2024-10-03 10:30:00,96.17,96.59,96.1,96.16,30507.0,95.329,95.7454,95.2596,95.3191,30507.0
2024-10-03 11:00:00,96.19,96.91,96.0,96.67,18859.0,95.3489,96.0626,95.1605,95.8247,18859.0
2024-10-03 11:30:00,96.72,96.95,96.64,96.8,8531.0,95.8742,96.1022,95.7949,95.9535,8531.0
2024-10-03 12:00:00,96.8,96.95,96.8,96.81,5723.0,95.9535,96.1022,95.9535,95.9634,5723.0
2024-10-03 12:30:00,96.81,96.81,96.1,96.25,20610.0,95.9634,95.9634,95.2596,95.4083,20610.0
2024-10-03 13:00:00,96.26,96.35,96.1,96.25,8076.0,95.4182,95.5075,95.2596,95.4083,8076.0
2024-10-03 13:30:00,96.14,96.4,96.14,96.38,10205.0,95.2993,95.557,95.2993,95.5372,10205.0
2024-10-03 14:00:00,96.35,96.48,96.24,96.43,13590.0,95.5075,95.6363,95.3984,95.5868,13590.0
2024-10-03 14:30:00,96.37,96.46,96.27,96.31,13767.0,95.5273,95.6165,95.4282,95.4678,13767.0
2024-10-03 15:00:00,96.3,96.5,96.27,96.45,29224.0,95.4579,95.6561,95.4282,95.6066,29224.0
2024-10-03 15:30:00,96.42,96.42,96.0,96.27,107124.0,95.5768,95.5768,95.1605,95.4282,107124.0
2024-10-04 09:30:00,97.52,97.65,96.9,97.47,11988.0,96.6672,96.7961,96.0526,96.6177,11988.0
2024-10-04 10:00:00,97.28,97.51,96.65,96.65,6292.0,96.4293,96.6573,95.8048,95.8048,6292.0
2024-10-04 10:30:00,96.65,97.16,96.65,97.16,4876.0,95.8048,96.3104,95.8048,96.3104,4876.0
2024-10-04 11:00:00,97.2,97.34,96.94,96.99,12417.0,96.35,96.4888,96.0923,96.1419,12417.0
2024-10-04 11:30:00,96.99,97.54,96.99,97.52,4499.0,96.1419,96.687,96.1419,96.6672,4499.0
2024-10-04 12:00:00,97.51,97.6,97.08,97.13,15479.0,96.6573,96.7465,96.2311,96.2806,15479.0
2024-10-04 12:30:00,97.09,97.47,97.06,97.36,7762.0,96.241,96.6177,96.2112,96.5086,7762.0
2024-10-04 13:00:00,97.36,97.41,97.24,97.24,16813.0,96.5086,96.5582,96.3897,96.3897,16813.0
2024-10-04 13:30:00,97.23,97.31,97.09,97.12,9927.0,96.3798,96.4591,96.241,96.2707,9927.0
2024-10-04 14:00:00,97.14,97.24,96.99,97.06,12002.0,96.2905,96.3897,96.1419,96.2112,12002.0
2024-10-04 14:30:00,96.98,97.04,96.9,96.93,8555.0,96.1319,96.1914,96.0526,96.0824,8555.0
2024-10-04 15:00:00,96.92,97.11,96.78,97.09,12612.0,96.0725,96.2608,95.9337,96.241,12612.0
2024-10-04 15:30:00,97.04,97.63,97.02,97.47,77037.0,96.1914,96.7763,96.1716,96.6177,77037.0
2024-10-07 09:30:00,97.19,97.46,96.68,97.09,11448.0,96.3401,96.6077,95.8346,96.241,11448.0
2024-10-07 10:00:00,97.11,97.2,96.59,96.73,4128.0,96.2608,96.35,95.7454,95.8841,4128.0
2024-10-07 10:30:00,96.59,96.88,96.45,96.51,4465.0,95.7454,96.0328,95.6066,95.6661,4465.0
2024-10-07 11:00:00,96.37,97.25,96.25,97.24,17415.0,95.5273,96.3996,95.4083,96.3897,17415.0
2024-10-07 11:30:00,97.2,97.22,96.73,96.89,10827.0,96.35,96.3698,95.8841,96.0427,10827.0
2024-10-07 12:00:00,96.88,97.0,96.81,96.86,11597.0,96.0328,96.1518,95.9634,96.013,11597.0
2024-10-07 12:30:00,96.89,97.24,96.79,97.11,6922.0,96.0427,96.3897,95.9436,96.2608,6922.0
2024-10-07 13:00:00,97.16,97.37,97.16,97.32,7401.0,96.3104,96.5185,96.3104,96.469,7401.0
2024-10-07 13:30:00,97.19,97.19,96.89,96.96,5869.0,96.3401,96.3401,96.0427,96.1121,5869.0
2024-10-07 14:00:00,96.9,97.09,96.81,96.98,11031.0,96.0526,96.241,95.9634,96.1319,11031.0
2024-10-07 14:30:00,96.94,96.99,96.32,96.45,9317.0,96.0923,96.1419,95.4777,95.6066,9317.0
2024-10-07 15:00:00,96.54,96.88,96.46,96.88,11556.0,95.6958,96.0328,95.6165,96.0328,11556.0
2024-10-07 15:30:00,96.88,97.15,96.74,96.86,62382.0,96.0328,96.3005,95.894,96.013,62382.0
2024-10-08 09:30:00,96.13,97.15,94.04,94.32,21612.0,95.2894,96.3005,93.2177,93.4952,21612.0
2024-10-08 10:00:00,94.26,94.82,94.23,94.51,16261.0,93.4357,93.9908,93.406,93.6835,16261.0
2024-10-08 10:30:00,94.47,95.08,94.3,95.03,14620.0,93.6439,94.2486,93.4754,94.199,14620.0
2024-10-08 11:00:00,95.1,95.28,95.02,95.14,15535.0,94.2684,94.4468,94.1891,94.308,15535.0
2024-10-08 11:30:00,95.18,95.27,94.96,95.27,9527.0,94.3477,94.4369,94.1296,94.4369,9527.0
2024-10-08 12:00:00,95.28,95.54,95.19,95.52,6388.0,94.4468,94.7045,94.3576,94.6847,6388.0
2024-10-08 12:30:00,95.45,95.64,95.35,95.36,4089.0,94.6153,94.8037,94.5162,94.5261,4089.0
2024-10-08 13:00:00,95.4,95.43,95.08,95.17,9761.0,94.5658,94.5955,94.2486,94.3378,9761.0
2024-10-08 13:30:00,95.16,95.23,95.02,95.23,6207.0,94.3279,94.3972,94.1891,94.3972,6207.0
2024-10-08 14:00:00,95.18,95.23,95.03,95.1,7290.0,94.3477,94.3972,94.199,94.2684,7290.0
2024-10-08 14:30:00,95.06,95.45,95.06,95.32,20157.0,94.2287,94.6153,94.2287,94.4865,20157.0
2024-10-08 15:00:00,95.32,95.37,95.15,95.23,23710.0,94.4865,94.536,94.3179,94.3972,23710.0
2024-10-08 15:30:00,95.19,95.31,95.1,95.1,82201.0,94.3576,94.4765,94.2684,94.2684,82201.0
2024-10-09 09:30:00,95.1,96.5,95.1,96.5,12174.0,94.2684,95.6561,94.2684,95.6561,12174.0
2024-10-09 10:00:00,96.17,96.27,95.86,95.92,6680.0,95.329,95.4282,95.0217,95.0812,6680.0
2024-10-09 10:30:00,95.95,96.29,95.84,96.09,4156.0,95.111,95.448,95.0019,95.2497,4156.0
2024-10-09 11:00:00,96.3,97.04,96.21,96.97,4237.0,95.4579,96.1914,95.3687,96.122,4237.0
2024-10-09 11:30:00,96.97,97.25,96.96,97.2,5579.0,96.122,96.3996,96.1121,96.35,5579.0
2024-10-09 12:00:00,97.2,97.44,97.15,97.25,6682.0,96.35,96.5879,96.3005,96.3996,6682.0
2024-10-09 12:30:00,97.25,97.25,96.97,97.04,6340.0,96.3996,96.3996,96.122,96.1914,6340.0
2024-10-09 13:00:00,96.89,97.12,96.77,96.77,11203.0,96.0427,96.2707,95.9238,95.9238,11203.0
2024-10-09 13:30:00,96.85,96.9,96.54,96.81,19543.0,96.0031,96.0526,95.6958,95.9634,19543.0
2024-10-09 14:00:00,96.87,96.99,96.75,96.77,6309.0,96.0229,96.1419,95.904,95.9238,6309.0
2024-10-09 14:30:00,96.76,96.92,96.67,96.82,6893.0,95.9139,96.0725,95.8247,95.9733,6893.0
2024-10-09 15:00:00,96.81,96.95,96.64,96.89,15093.0,95.9634,96.1022,95.7949,96.0427,15093.0
2024-10-09 15:30:00,96.89,97.36,96.81,97.2,59071.0,96.0427,96.5086,95.9634,96.35,59071.0
2024-10-10 09:30:00,96.68,96.68,95.71,96.39,13541.0,95.8346,95.8346,94.873,95.5471,13541.0
2024-10-10 10:00:00,96.28,96.84,96.27,96.59,4704.0,95.4381,95.9932,95.4282,95.7454,4704.0
2024-10-10 10:30:00,96.65,97.15,96.59,97.1,52257.0,95.8048,96.3005,95.7454,96.2509,52257.0
2024-10-10 11:00:00,96.98,97.35,96.94,97.13,9277.0,96.1319,96.4987,96.0923,96.2806,9277.0
2024-10-10 11:30:00,97.06,97.11,96.92,97.0,2891.0,96.2112,96.2608,96.0725,96.1518,2891.0
2024-10-10 12:00:00,97.01,97.29,96.96,97.25,11595.0,96.1617,96.4392,96.1121,96.3996,11595.0
2024-10-10 12:30:00,97.24,97.24,96.99,97.1,27131.0,96.3897,96.3897,96.1419,96.2509,27131.0
2024-10-10 13:00:00,97.11,97.22,96.87,97.14,11434.0,96.2608,96.3698,96.0229,96.2905,11434.0
2024-10-10 13:30:00,97.14,97.27,96.82,97.27,26590.0,96.2905,96.4194,95.9733,96.4194,26590.0
2024-10-10 14:00:00,97.16,97.32,97.01,97.19,43377.0,96.3104,96.469,96.1617,96.3401,43377.0
2024-10-10 14:30:00,97.27,97.4,97.19,97.4,27898.0,96.4194,96.5483,96.3401,96.5483,27898.0
2024-10-10 15:00:00,97.38,97.77,97.36,97.62,39665.0,96.5284,96.915,96.5086,96.7663,39665.0
2024-10-10 15:30:00,97.57,98.15,97.54,97.86,81754.0,96.7168,97.2917,96.687,97.0042,81754.0
2024-10-11 09:30:00,97.38,98.39,97.38,98.28,10443.0,96.5284,97.5296,96.5284,97.4206,10443.0
2024-10-11 10:00:00,98.28,99.3,98.28,99.27,18809.0,97.4206,98.4317,97.4206,98.4019,18809.0
2024-10-11 10:30:00,99.25,99.69,99.18,99.67,13623.0,98.3821,98.8182,98.3127,98.7984,13623.0
2024-10-11 11:00:00,99.69,99.92,99.47,99.54,17684.0,98.8182,99.0462,98.6002,98.6696,17684.0
2024-10-11 11:30:00,99.52,99.88,99.51,99.81,16642.0,98.6497,99.0066,98.6398,98.9372,16642.0
2024-10-11 12:00:00,99.82,99.87,99.54,99.62,13793.0,98.9471,98.9967,98.6696,98.7489,13793.0
2024-10-11 12:30:00,99.6,99.84,99.6,99.76,11786.0,98.729,98.9669,98.729,98.8876,11786.0
2024-10-11 13:00:00,99.81,99.81,99.6,99.72,9349.0,98.9372,98.9372,98.729,98.848,9349.0
2024-10-11 13:30:00,99.72,99.92,99.58,99.92,15002.0,98.848,99.0462,98.7092,99.0462,15002.0
2024-10-11 14:00:00,99.91,99.94,99.7,99.72,9152.0,99.0363,99.0661,98.8282,98.848,9152.0
2024-10-11 14:30:00,99.73,99.88,99.73,99.79,12810.0,98.8579,99.0066,98.8579,98.9174,12810.0
2024-10-11 15:00:00,99.76,99.96,99.72,99.83,20204.0,98.8876,99.0859,98.848,98.957,20204.0
2024-10-11 15:30:00,99.8,99.85,99.58,99.63,89018.0,98.9273,98.9768,98.7092,98.7588,89018.0
2024-10-14 09:30:00,98.73,98.73,97.42,98.37,40732.0,97.8666,97.8666,96.5681,97.5098,40732.0
2024-10-14 10:00:00,98.39,98.71,97.88,97.9,18024.0,97.5296,97.8468,97.0241,97.0439,18024.0
2024-10-14 10:30:00,97.92,98.69,97.88,98.69,6108.0,97.0637,97.827,97.0241,97.827,6108.0
2024-10-14 11:00:00,98.69,98.96,98.6,98.75,9821.0,97.827,98.0946,97.7378,97.8865,9821.0
2024-10-14 11:30:00,98.66,98.8,98.52,98.73,10677.0,97.7973,97.936,97.6585,97.8666,10677.0
2024-10-14 12:00:00,98.71,98.8,98.58,98.77,12326.0,97.8468,97.936,97.718,97.9063,12326.0
2024-10-14 12:30:00,98.87,98.89,98.74,98.8,6835.0,98.0054,98.0252,97.8766,97.936,6835.0
2024-10-14 13:00:00,98.79,98.96,98.78,98.91,4620.0,97.9261,98.0946,97.9162,98.0451,4620.0
2024-10-14 13:30:00,98.91,98.97,98.7,98.7,9584.0,98.0451,98.1045,97.8369,97.8369,9584.0
2024-10-14 14:00:00,98.7,98.98,98.67,98.98,10861.0,97.8369,98.1145,97.8072,98.1145,10861.0
2024-10-14 14:30:00,98.92,98.97,98.65,98.69,27695.0,98.055,98.1045,97.7873,97.827,27695.0
2024-10-14 15:00:00,98.64,98.94,98.57,98.89,19098.0,97.7774,98.0748,97.708,98.0252,19098.0
2024-10-14 15:30:00,98.92,99.33,98.73,99.32,89295.0,98.055,98.4614,97.8666,98.4515,89295.0
2024-10-15 09:30:00,98.52,99.41,98.52,99.07,19800.0,97.6585,98.5407,97.6585,98.2037,19800.0
2024-10-15 10:00:00,99.07,100.11,99.03,99.73,6413.0,98.2037,99.2346,98.164,98.8579,6413.0
2024-10-15 10:30:00,99.58,99.88,99.32,99.82,12943.0,98.7092,99.0066,98.4515,98.9471,12943.0
2024-10-15 11:00:00,99.79,99.91,99.53,99.66,22113.0,98.9174,99.0363,98.6596,98.7885,22113.0
2024-10-15 11:30:00,99.72,99.96,99.67,99.79,11635.0,98.848,99.0859,98.7984,98.9174,11635.0
2024-10-15 12:00:00,99.73,100.17,99.73,100.17,9563.0,98.8579,99.294,98.8579,99.294,9563.0
2024-10-15 12:30:00,100.2,100.3,99.92,99.94,20034.0,99.3238,99.4229,99.0462,99.0661,20034.0
2024-10-15 13:00:00,99.94,100.06,99.59,99.7,20494.0,99.0661,99.185,98.7191,98.8282,20494.0
2024-10-15 13:30:00,99.75,99.77,99.16,99.28,44475.0,98.8777,98.8975,98.2929,98.4118,44475.0
2024-10-15 14:00:00,99.3,99.38,99.1,99.25,51529.0,98.4317,98.511,98.2334,98.3821,51529.0
2024-10-15 14:30:00,99.28,99.4,99.18,99.34,37646.0,98.4118,98.5308,98.3127,98.4713,37646.0
2024-10-15 15:00:00,99.36,99.38,98.83,98.86,36420.0,98.4911,98.511,97.9658,97.9955,36420.0
2024-10-15 15:30:00,98.86,99.0,98.59,98.79,181868.0,97.9955,98.1343,97.7279,97.9261,181868.0
2024-10-16 09:30:00,99.73,100.99,99.12,100.7,14708.0,98.8579,100.1069,98.2532,99.8194,14708.0
2024-10-16 10:00:00,100.8,101.44,100.74,101.15,22928.0,99.9185,100.5529,99.8591,100.2655,22928.0
2024-10-16 10:30:00,101.11,101.6,101.02,101.6,14541.0,100.2258,100.7115,100.1366,100.7115,14541.0
2024-10-16 11:00:00,101.62,101.63,101.24,101.35,8769.0,100.7314,100.7413,100.3547,100.4637,8769.0
2024-10-16 11:30:00,101.34,101.36,100.9,101.36,12904.0,100.4538,100.4736,100.0177,100.4736,12904.0
2024-10-16 12:00:00,101.36,101.84,101.36,101.6,34353.0,100.4736,100.9494,100.4736,100.7115,34353.0
2024-10-16 12:30:00,101.68,101.68,100.78,100.84,25832.0,100.7908,100.7908,99.8987,99.9582,25832.0
2024-10-16 13:00:00,100.89,100.96,100.63,100.9,9251.0,100.0078,100.0771,99.75,100.0177,9251.0
2024-10-16 13:30:00,100.9,100.9,100.57,100.67,6875.0,100.0177,100.0177,99.6906,99.7897,6875.0
2024-10-16 14:00:00,100.66,100.87,100.45,100.45,10263.0,99.7798,99.9879,99.5716,99.5716,10263.0
2024-10-16 14:30:00,100.38,100.38,100.09,100.14,17521.0,99.5022,99.5022,99.2147,99.2643,17521.0
2024-10-16 15:00:00,100.16,100.16,99.79,100.06,25301.0,99.2841,99.2841,98.9174,99.185,25301.0
2024-10-16 15:30:00,100.06,100.15,99.76,100.08,129228.0,99.185,99.2742,98.8876,99.2048,129228.0
2024-10-17 09:30:00,100.38,100.45,99.37,99.89,14328.0,99.5022,99.5716,98.501,99.0165,14328.0
2024-10-17 10:00:00,99.84,100.24,99.74,99.92,18434.0,98.9669,99.3634,98.8678,99.0462,18434.0
2024-10-17 10:30:00,99.85,100.06,99.63,99.85,11496.0,98.9768,99.185,98.7588,98.9768,11496.0
2024-10-17 11:00:00,99.85,100.33,99.8,100.31,27989.0,98.9768,99.4526,98.9273,99.4328,27989.0
2024-10-17 11:30:00,100.31,100.4,100.22,100.27,15226.0,99.4328,99.522,99.3436,99.3932,15226.0
2024-10-17 12:00:00,100.34,100.71,100.27,100.7,10811.0,99.4626,99.8293,99.3932,99.8194,10811.0
2024-10-17 12:30:00,100.72,101.1,100.67,101.07,11395.0,99.8392,100.2159,99.7897,100.1862,11395.0
2024-10-17 13:00:00,101.06,101.06,100.68,100.71,7438.0,100.1763,100.1763,99.7996,99.8293,7438.0
2024-10-17 13:30:00,100.68,100.78,99.68,100.15,31543.0,99.7996,99.8987,98.8083,99.2742,31543.0
2024-10-17 14:00:00,100.23,100.3,99.91,100.03,35893.0,99.3535,99.4229,99.0363,99.1553,35893.0
2024-10-17 14:30:00,99.95,100.53,99.95,100.3,25959.0,99.076,99.6509,99.076,99.4229,25959.0
2024-10-17 15:00:00,100.31,100.51,100.21,100.32,45785.0,99.4328,99.6311,99.3337,99.4427,45785.0
2024-10-17 15:30:00,100.32,100.91,100.25,100.88,133734.0,99.4427,100.0276,99.3733,99.9978,133734.0
2024-10-18 09:30:00,101.34,101.58,100.32,101.29,18083.0,100.4538,100.6917,99.4427,100.4043,18083.0
2024-10-18 10:00:00,101.29,101.4,100.84,101.08,16663.0,100.4043,100.5133,99.9582,100.1961,16663.0
2024-10-18 10:30:00,101.02,101.34,101.02,101.32,9107.0,100.1366,100.4538,100.1366,100.434,9107.0
2024-10-18 11:00:00,101.27,101.47,101.17,101.46,11140.0,100.3844,100.5827,100.2853,100.5728,11140.0
2024-10-18 11:30:00,101.42,101.66,101.36,101.59,7211.0,100.5331,100.771,100.4736,100.7016,7211.0
2024-10-18 12:00:00,101.62,102.2,101.61,102.19,7328.0,100.7314,101.3063,100.7215,101.2964,7328.0
2024-10-18 12:30:00,102.16,102.29,102.04,102.18,8464.0,101.2666,101.3955,101.1477,101.2865,8464.0
2024-10-18 13:00:00,102.18,102.23,101.6,101.72,84634.0,101.2865,101.336,100.7115,100.8305,84634.0
2024-10-18 13:30:00,101.67,102.23,101.67,101.98,18724.0,100.7809,101.336,100.7809,101.0882,18724.0
2024-10-18 14:00:00,101.98,102.12,101.83,101.89,45389.0,101.0882,101.227,100.9395,100.999,45389.0
2024-10-18 14:30:00,101.96,102.08,101.88,102.07,21012.0,101.0684,101.1873,100.9891,101.1774,21012.0
2024-10-18 15:00:00,102.01,102.01,101.55,101.65,47304.0,101.118,101.118,100.662,100.7611,47304.0
2024-10-18 15:30:00,101.63,101.91,101.21,101.73,114115.0,100.7413,101.0188,100.325,100.8404,114115.0
2024-10-21 09:30:00,101.51,101.64,101.14,101.14,12477.0,100.6223,100.7512,100.2556,100.2556,12477.0
2024-10-21 10:00:00,101.09,101.68,101.09,101.31,9907.0,100.206,100.7908,100.206,100.4241,9907.0
2024-10-21 10:30:00,101.32,101.37,100.81,100.89,8241.0,100.434,100.4836,99.9285,100.0078,8241.0
2024-10-21 11:00:00,100.79,100.9,100.58,100.87,11774.0,99.9086,100.0177,99.7005,99.9879,11774.0
2024-10-21 11:30:00,100.81,100.85,100.53,100.76,8781.0,99.9285,99.9681,99.6509,99.8789,8781.0
2024-10-21 12:00:00,100.76,100.98,100.68,100.89,10658.0,99.8789,100.097,99.7996,100.0078,10658.0
2024-10-21 12:30:00,100.86,100.99,100.74,100.95,6875.0,99.978,100.1069,99.8591,100.0672,6875.0
2024-10-21 13:00:00,100.91,100.94,100.22,100.26,51034.0,100.0276,100.0573,99.3436,99.3833,51034.0
2024-10-21 13:30:00,100.21,100.29,99.87,99.88,13233.0,99.3337,99.413,98.9967,99.0066,13233.0
2024-10-21 14:00:00,99.87,99.9,99.45,99.5,12850.0,98.9967,99.0264,98.5803,98.6299,12850.0
2024-10-21 14:30:00,99.56,99.58,99.16,99.18,17197.0,98.6894,98.7092,98.2929,98.3127,17197.0
2024-10-21 15:00:00,99.24,99.26,98.92,98.94,45526.0,98.3722,98.392,98.055,98.0748,45526.0
2024-10-21 15:30:00,98.94,98.96,98.49,98.63,115292.0,98.0748,98.0946,97.6287,97.7675,115292.0
2024-10-22 09:30:00,98.74,98.96,97.24,97.4,16407.0,97.8766,98.0946,96.3897,96.5483,16407.0
2024-10-22 10:00:00,97.55,98.03,97.55,97.88,10630.0,96.697,97.1728,96.697,97.0241,10630.0
2024-10-22 10:30:00,97.77,98.4,97.77,98.4,6970.0,96.915,97.5395,96.915,97.5395,6970.0
2024-10-22 11:00:00,98.36,99.07,98.33,98.99,10426.0,97.4999,98.2037,97.4701,98.1244,10426.0
2024-10-22 11:30:00,98.98,99.18,98.86,99.11,14519.0,98.1145,98.3127,97.9955,98.2433,14519.0
2024-10-22 12:00:00,99.12,99.43,99.0,99.25,15137.0,98.2532,98.5605,98.1343,98.3821,15137.0
2024-10-22 12:30:00,99.18,99.32,99.04,99.16,42682.0,98.3127,98.4515,98.1739,98.2929,42682.0
2024-10-22 13:00:00,99.12,99.17,98.93,99.01,13326.0,98.2532,98.3028,98.0649,98.1442,13326.0
2024-10-22 13:30:00,99.0,99.11,98.98,99.09,24017.0,98.1343,98.2433,98.1145,98.2235,24017.0
2024-10-22 14:00:00,99.08,99.43,99.03,99.3,10011.0,98.2136,98.5605,98.164,98.4317,10011.0
2024-10-22 14:30:00,99.32,99.35,98.97,99.07,15942.0,98.4515,98.4812,98.1045,98.2037,15942.0
2024-10-22 15:00:00,99.04,99.21,98.98,99.21,11692.0,98.1739,98.3424,98.1145,98.3424,11692.0
2024-10-22 15:30:00,99.15,99.17,98.62,98.63,103165.0,98.283,98.3028,97.7576,97.7675,103165.0
2024-10-23 09:30:00,98.48,99.0,98.4,98.67,20814.0,97.6188,98.1343,97.5395,97.8072,20814.0
2024-10-23 10:00:00,98.65,99.64,98.49,99.17,24231.0,97.7873,98.7687,97.6287,98.3028,24231.0
2024-10-23 10:30:00,99.17,99.17,98.68,98.74,11528.0,98.3028,98.3028,97.8171,97.8766,11528.0
2024-10-23 11:00:00,98.74,98.74,98.4,98.52,18676.0,97.8766,97.8766,97.5395,97.6585,18676.0
2024-10-23 11:30:00,98.49,99.14,98.49,99.09,9535.0,97.6287,98.2731,97.6287,98.2235,9535.0
2024-10-23 12:00:00,99.17,99.27,99.05,99.18,9155.0,98.3028,98.4019,98.1838,98.3127,9155.0
2024-10-23 12:30:00,99.16,99.57,99.16,99.45,15802.0,98.2929,98.6993,98.2929,98.5803,15802.0
2024-10-23 13:00:00,99.38,99.38,98.86,98.98,11321.0,98.511,98.511,97.9955,98.1145,11321.0
2024-10-23 13:30:00,98.97,99.07,98.93,99.0,18619.0,98.1045,98.2037,98.0649,98.1343,18619.0
2024-10-23 14:00:00,98.92,98.98,98.29,98.94,45545.0,98.055,98.1145,97.4305,98.0748,45545.0
2024-10-23 14:30:00,98.9,99.25,98.89,99.05,15487.0,98.0352,98.3821,98.0252,98.1838,15487.0
2024-10-23 15:00:00,99.06,99.22,98.98,99.0,21217.0,98.1938,98.3524,98.1145,98.1343,21217.0
2024-10-23 15:30:00,98.99,99.75,98.96,99.61,144057.0,98.1244,98.8777,98.0946,98.7389,144057.0
2024-10-24 09:30:00,99.7,99.7,99.09,99.56,9938.0,98.8282,98.8282,98.2235,98.6894,9938.0
2024-10-24 10:00:00,99.4,99.55,98.35,99.16,16065.0,98.5308,98.6795,97.49,98.2929,16065.0
2024-10-24 10:30:00,99.14,99.68,99.14,99.68,8743.0,98.2731,98.8083,98.2731,98.8083,8743.0
2024-10-24 11:00:00,99.75,99.84,99.34,99.46,14931.0,98.8777,98.9669,98.4713,98.5903,14931.0
2024-10-24 11:30:00,99.34,99.41,99.03,99.17,11223.0,98.4713,98.5407,98.164,98.3028,11223.0
2024-10-24 12:00:00,99.13,99.39,98.9,99.39,10703.0,98.2631,98.5209,98.0352,98.5209,10703.0
2024-10-24 12:30:00,99.38,99.56,99.38,99.55,7982.0,98.511,98.6894,98.511,98.6795,7982.0
2024-10-24 13:00:00,99.55,99.82,99.54,99.79,16179.0,98.6795,98.9471,98.6696,98.9174,16179.0
2024-10-24 13:30:00,99.79,100.01,99.64,99.65,7243.0,98.9174,99.1354,98.7687,98.7786,7243.0
2024-10-24 14:00:00,99.57,99.74,99.46,99.74,6952.0,98.6993,98.8678,98.5903,98.8678,6952.0
2024-10-24 14:30:00,99.67,99.94,99.64,99.88,7143.0,98.7984,99.0661,98.7687,99.0066,7143.0
2024-10-24 15:00:00,99.82,100.11,99.82,100.06,11563.0,98.9471,99.2346,98.9471,99.185,11563.0
2024-10-24 15:30:00,100.05,100.24,100.02,100.07,101768.0,99.1751,99.3634,99.1454,99.1949,101768.0
2024-10-25 09:30:00,100.75,101.19,100.05,101.19,30943.0,99.869,100.3051,99.1751,100.3051,30943.0
2024-10-25 10:00:00,101.18,101.52,101.08,101.13,8040.0,100.2952,100.6322,100.1961,100.2457,8040.0
2024-10-25 10:30:00,101.12,101.25,100.83,100.83,8523.0,100.2357,100.3646,99.9483,99.9483,8523.0
2024-10-25 11:00:00,100.87,101.23,100.87,101.04,15172.0,99.9879,100.3448,99.9879,100.1564,15172.0
2024-10-25 11:30:00,101.01,101.26,100.9,101.26,7061.0,100.1267,100.3745,100.0177,100.3745,7061.0
2024-10-25 12:00:00,101.2,101.29,101.08,101.29,10643.0,100.315,100.4043,100.1961,100.4043,10643.0
2024-10-25 12:30:00,101.23,101.24,100.99,101.03,6471.0,100.3448,100.3547,100.1069,100.1465,6471.0
2024-10-25 13:00:00,101.03,101.07,100.62,100.69,7991.0,100.1465,100.1862,99.7401,99.8095,7991.0
2024-10-25 13:30:00,100.63,100.63,100.05,100.31,10401.0,99.75,99.75,99.1751,99.4328,10401.0
2024-10-25 14:00:00,100.24,100.52,100.08,100.47,9140.0,99.3634,99.641,99.2048,99.5914,9140.0
2024-10-25 14:30:00,100.48,100.96,100.47,100.94,18381.0,99.6013,100.0771,99.5914,100.0573,18381.0
2024-10-25 15:00:00,100.93,100.98,100.29,100.31,22379.0,100.0474,100.097,99.413,99.4328,22379.0
2024-10-25 15:30:00,100.31,100.63,100.1,100.35,119400.0,99.4328,99.75,99.2247,99.4725,119400.0
2024-10-28 09:30:00,100.85,101.88,100.85,101.6,13068.0,99.9681,100.9891,99.9681,100.7115,13068.0
2024-10-28 10:00:00,101.59,101.83,101.49,101.83,6452.0,100.7016,100.9395,100.6025,100.9395,6452.0
2024-10-28 10:30:00,101.95,102.3,101.73,102.22,10224.0,101.0585,101.4054,100.8404,101.3261,10224.0
2024-10-28 11:00:00,102.19,102.21,102.08,102.08,5325.0,101.2964,101.3162,101.1873,101.1873,5325.0
2024-10-28 11:30:00,102.03,102.03,101.63,101.64,9811.0,101.1378,101.1378,100.7413,100.7512,9811.0
2024-10-28 12:00:00,101.58,102.24,101.57,102.08,12286.0,100.6917,101.3459,100.6818,101.1873,12286.0
2024-10-28 12:30:00,102.07,102.2,101.88,102.09,10064.0,101.1774,101.3063,100.9891,101.1973,10064.0
2024-10-28 13:00:00,102.11,102.36,102.09,102.33,3648.0,101.2171,101.4649,101.1973,101.4352,3648.0
2024-10-28 13:30:00,102.31,102.61,102.16,102.59,11260.0,101.4153,101.7127,101.2666,101.6929,11260.0
2024-10-28 14:00:00,102.58,102.74,102.48,102.57,37393.0,101.683,101.8416,101.5838,101.6731,37393.0
2024-10-28 14:30:00,102.58,102.59,102.25,102.36,11128.0,101.683,101.6929,101.3559,101.4649,11128.0
2024-10-28 15:00:00,102.37,102.37,101.9,102.13,22446.0,101.4748,101.4748,101.0089,101.2369,22446.0
2024-10-28 15:30:00,102.15,102.37,101.84,101.86,80505.0,101.2567,101.4748,100.9494,100.9693,80505.0
2024-10-29 09:30:00,101.32,101.39,99.83,100.27,17083.0,100.434,100.5034,98.957,99.3932,17083.0
2024-10-29 10:00:00,100.34,101.25,100.27,101.08,9523.0,99.4626,100.3646,99.3932,100.1961,9523.0
2024-10-29 10:30:00,101.11,101.34,100.95,101.07,5492.0,100.2258,100.4538,100.0672,100.1862,5492.0
2024-10-29 11:00:00,101.05,101.05,100.66,100.79,13356.0,100.1664,100.1664,99.7798,99.9086,13356.0
2024-10-29 11:30:00,100.77,100.83,100.43,100.52,12260.0,99.8888,99.9483,99.5518,99.641,12260.0
2024-10-29 12:00:00,100.61,101.16,100.49,101.15,22118.0,99.7302,100.2754,99.6112,100.2655,22118.0
2024-10-29 12:30:00,101.05,101.18,100.47,100.47,74035.0,100.1664,100.2952,99.5914,99.5914,74035.0
2024-10-29 13:00:00,100.38,100.49,100.21,100.28,8280.0,99.5022,99.6112,99.3337,99.4031,8280.0
2024-10-29 13:30:00,100.28,100.43,100.24,100.41,14942.0,99.4031,99.5518,99.3634,99.5319,14942.0
2024-10-29 14:00:00,100.4,100.49,100.19,100.3,13765.0,99.522,99.6112,99.3139,99.4229,13765.0
2024-10-29 14:30:00,100.34,100.59,100.34,100.56,13097.0,99.4626,99.7104,99.4626,99.6806,13097.0
2024-10-29 15:00:00,100.53,100.53,100.13,100.24,16543.0,99.6509,99.6509,99.2544,99.3634,16543.0
2024-10-29 15:30:00,100.19,100.3,99.95,100.22,83135.0,99.3139,99.4229,99.076,99.3436,83135.0
2024-10-30 09:30:00,99.46,101.75,99.46,101.75,12192.0,98.5903,100.8602,98.5903,100.8602,12192.0
2024-10-30 10:00:00,101.63,101.88,101.0,101.01,7970.0,100.7413,100.9891,100.1168,100.1267,7970.0
2024-10-30 10:30:00,101.07,101.5,100.93,101.3,24009.0,100.1862,100.6124,100.0474,100.4142,24009.0
2024-10-30 11:00:00,101.19,101.37,101.02,101.22,5239.0,100.3051,100.4836,100.1366,100.3349,5239.0
2024-10-30 11:30:00,101.21,101.74,101.18,101.73,6086.0,100.325,100.8503,100.2952,100.8404,6086.0
2024-10-30 12:00:00,101.65,101.65,101.37,101.5,52409.0,100.7611,100.7611,100.4836,100.6124,52409.0
2024-10-30 12:30:00,101.48,101.52,101.08,101.25,18386.0,100.5926,100.6322,100.1961,100.3646,18386.0
2024-10-30 13:00:00,101.25,101.43,101.23,101.3,5633.0,100.3646,100.543,100.3448,100.4142,5633.0
2024-10-30 13:30:00,101.25,101.42,101.2,101.41,9256.0,100.3646,100.5331,100.315,100.5232,9256.0
2024-10-30 14:00:00,101.45,101.46,101.24,101.27,7959.0,100.5629,100.5728,100.3547,100.3844,7959.0
2024-10-30 14:30:00,101.25,101.31,100.99,101.14,58040.0,100.3646,100.4241,100.1069,100.2556,58040.0
2024-10-30 15:00:00,101.11,101.21,100.99,101.02,10316.0,100.2258,100.325,100.1069,100.1366,10316.0
2024-10-30 15:30:00,101.03,101.09,100.52,100.52,157114.0,100.1465,100.206,99.641,99.641,157114.0
2024-10-31 09:30:00,100.28,101.02,99.95,100.9,9058.0,99.4031,100.1366,99.076,100.0177,9058.0
2024-10-31 10:00:00,100.83,100.84,100.02,100.02,6618.0,99.9483,99.9582,99.1454,99.1454,6618.0
2024-10-31 10:30:00,100.03,100.24,99.06,99.2,12591.0,99.1553,99.3634,98.1938,98.3325,12591.0
2024-10-31 11:00:00,99.16,99.74,99.05,99.48,8046.0,98.2929,98.8678,98.1838,98.6101,8046.0
2024-10-31 11:30:00,99.58,99.74,99.37,99.73,10482.0,98.7092,98.8678,98.501,98.8579,10482.0
2024-10-31 12:00:00,99.72,100.02,99.72,99.93,6607.0,98.848,99.1454,98.848,99.0561,6607.0
2024-10-31 12:30:00,99.87,99.94,99.64,99.8,10571.0,98.9967,99.0661,98.7687,98.9273,10571.0
2024-10-31 13:00:00,99.91,100.33,99.91,100.33,6462.0,99.0363,99.4526,99.0363,99.4526,6462.0
2024-10-31 13:30:00,100.29,100.33,100.05,100.29,19804.0,99.413,99.4526,99.1751,99.413,19804.0
2024-10-31 14:00:00,100.18,100.51,100.18,100.47,10644.0,99.304,99.6311,99.304,99.5914,10644.0
2024-10-31 14:30:00,100.52,100.54,100.35,100.43,7020.0,99.641,99.6608,99.4725,99.5518,7020.0
2024-10-31 15:00:00,100.43,100.6,100.35,100.54,12206.0,99.5518,99.7203,99.4725,99.6608,12206.0
2024-10-31 15:30:00,100.5,100.5,99.8,99.81,103455.0,99.6212,99.6212,98.9273,98.9372,103455.0
2024-11-01 09:30:00,99.93,100.86,99.31,100.46,12617.0,99.0561,99.978,98.4416,99.5815,12617.0
2024-11-01 10:00:00,100.3,101.45,100.29,101.13,13667.0,99.4229,100.5629,99.413,100.2457,13667.0
2024-11-01 10:30:00,101.15,101.15,100.29,100.42,7152.0,100.2655,100.2655,99.413,99.5419,7152.0
2024-11-01 11:00:00,100.39,100.6,100.19,100.27,12453.0,99.5121,99.7203,99.3139,99.3932,12453.0
2024-11-01 11:30:00,100.35,100.46,100.05,100.22,8975.0,99.4725,99.5815,99.1751,99.3436,8975.0
2024-11-01 12:00:00,100.23,100.34,100.08,100.09,10207.0,99.3535,99.4626,99.2048,99.2147,10207.0
2024-11-01 12:30:00,100.05,100.17,99.79,99.84,14991.0,99.1751,99.294,98.9174,98.9669,14991.0
2024-11-01 13:00:00,99.89,100.02,99.62,99.81,14361.0,99.0165,99.1454,98.7489,98.9372,14361.0
2024-11-01 13:30:00,99.79,99.8,99.37,99.59,18178.0,98.9174,98.9273,98.501,98.7191,18178.0
2024-11-01 14:00:00,99.59,99.69,99.3,99.64,9267.0,98.7191,98.8182,98.4317,98.7687,9267.0
2024-11-01 14:30:00,99.64,100.01,99.61,99.98,12467.0,98.7687,99.1354,98.7389,99.1057,12467.0
2024-11-01 15:00:00,99.95,100.26,99.79,99.85,19916.0,99.076,99.3833,98.9174,98.9768,19916.0
2024-11-01 15:30:00,99.85,99.88,99.39,99.4,99084.0,98.9768,99.0066,98.5209,98.5308,99084.0
2024-11-04 09:30:00,99.67,100.69,99.29,99.53,72934.0,98.7984,99.8095,98.4217,98.6596,72934.0
2024-11-04 10:00:00,99.51,99.6,98.67,98.99,27589.0,98.6398,98.729,97.8072,98.1244,27589.0
2024-11-04 10:30:00,98.99,99.16,98.65,98.65,19510.0,98.1244,98.2929,97.7873,97.7873,19510.0
2024-11-04 11:00:00,98.57,98.77,98.13,98.22,30472.0,97.708,97.9063,97.2719,97.3611,30472.0
2024-11-04 11:30:00,98.15,98.21,97.71,97.71,29788.0,97.2917,97.3512,96.8556,96.8556,29788.0
2024-11-04 12:00:00,97.72,98.03,97.31,97.98,39996.0,96.8655,97.1728,96.4591,97.1232,39996.0
2024-11-04 12:30:00,98.06,98.09,97.64,97.69,25309.0,97.2025,97.2322,96.7862,96.8357,25309.0
2024-11-04 13:00:00,97.52,97.55,97.17,97.47,32966.0,96.6672,96.697,96.3203,96.6177,32966.0
2024-11-04 13:30:00,97.46,97.5,96.94,96.98,38487.0,96.6077,96.6474,96.0923,96.1319,38487.0
2024-11-04 14:00:00,96.99,97.64,96.99,97.46,33826.0,96.1419,96.7862,96.1419,96.6077,33826.0
2024-11-04 14:30:00,97.43,97.61,97.34,97.48,31604.0,96.578,96.7564,96.4888,96.6276,31604.0
2024-11-04 15:00:00,97.45,97.96,97.39,97.7,57445.0,96.5978,97.1034,96.5384,96.8456,57445.0
2024-11-04 15:30:00,97.67,97.92,97.33,97.91,146300.0,96.8159,97.0637,96.4789,97.0538,146300.0
2024-11-05 09:30:00,95.91,97.31,92.04,92.07,129566.0,95.0713,96.4591,91.2351,91.2649,129566.0
2024-11-05 10:00:00,92.01,92.5,90.62,91.06,137629.0,91.2054,91.6911,89.8276,90.2637,137629.0
2024-11-05 10:30:00,91.05,91.22,89.53,89.67,96947.0,90.2538,90.4223,88.7471,88.8859,96947.0
2024-11-05 11:00:00,89.9,89.9,87.56,87.56,62359.0,89.1139,89.1139,86.7943,86.7943,62359.0
2024-11-05 11:30:00,87.61,89.24,87.61,88.55,71425.0,86.8439,88.4596,86.8439,87.7757,71425.0
2024-11-05 12:00:00,88.49,89.15,88.47,88.95,60705.0,87.7162,88.3704,87.6964,88.1722,60705.0
2024-11-05 12:30:00,88.95,89.63,88.88,89.34,114093.0,88.1722,88.8462,88.1028,88.5588,114093.0
2024-11-05 13:00:00,89.34,90.22,89.34,90.2,42665.0,88.5588,89.4311,88.5588,89.4112,42665.0
2024-11-05 13:30:00,90.2,90.21,89.85,90.0,76449.0,89.4112,89.4211,89.0643,89.213,76449.0
2024-11-05 14:00:00,89.98,90.26,89.66,90.13,68783.0,89.1932,89.4707,88.876,89.3418,68783.0
2024-11-05 14:30:00,90.15,91.03,89.98,90.84,74157.0,89.3617,90.234,89.1932,90.0456,74157.0
2024-11-05 15:00:00,90.79,90.82,89.9,90.42,139658.0,89.9961,90.0258,89.1139,89.6293,139658.0
2024-11-05 15:30:00,90.42,90.51,89.89,90.23,369054.0,89.6293,89.7185,89.1039,89.441,369054.0
2024-11-06 09:30:00,94.14,95.2,91.93,92.7,85590.0,93.3168,94.3675,91.1261,91.8894,85590.0
2024-11-06 10:00:00,92.7,93.75,92.6,93.31,98431.0,91.8894,92.9302,91.7902,92.494,98431.0
2024-11-06 10:30:00,93.2,94.27,92.37,94.04,79352.0,92.385,93.4456,91.5623,93.2177,79352.0
2024-11-06 11:00:00,94.04,94.05,93.45,93.58,56594.0,93.2177,93.2276,92.6328,92.7617,56594.0
2024-11-06 11:30:00,93.6,93.95,93.23,93.92,55681.0,92.7815,93.1284,92.4147,93.0987,55681.0
2024-11-06 12:00:00,93.87,94.04,93.07,93.07,56026.0,93.0491,93.2177,92.2561,92.2561,56026.0
2024-11-06 12:30:00,93.03,93.8,93.03,93.64,40225.0,92.2165,92.9798,92.2165,92.8212,40225.0
2024-11-06 13:00:00,93.62,93.97,93.53,93.79,39590.0,92.8013,93.1483,92.7121,92.9698,39590.0
2024-11-06 13:30:00,93.79,94.01,93.63,93.63,35447.0,92.9698,93.1879,92.8112,92.8112,35447.0
2024-11-06 14:00:00,93.56,93.69,93.09,93.25,56431.0,92.7419,92.8707,92.276,92.4346,56431.0
2024-11-06 14:30:00,93.26,94.08,93.25,93.89,85884.0,92.4445,93.2573,92.4346,93.069,85884.0
2024-11-06 15:00:00,93.92,94.5,93.82,94.22,192508.0,93.0987,93.6736,92.9996,93.3961,192508.0
2024-11-06 15:30:00,94.21,94.53,93.96,94.52,480812.0,93.3862,93.7034,93.1384,93.6935,480812.0
2024-11-07 09:30:00,95.27,95.76,94.34,95.34,27970.0,94.4369,94.9226,93.515,94.5063,27970.0
2024-11-07 10:00:00,95.43,95.99,95.01,95.57,47774.0,94.5955,95.1506,94.1792,94.7343,47774.0
2024-11-07 10:30:00,95.72,95.81,94.76,94.8,22421.0,94.883,94.9722,93.9314,93.971,22421.0
2024-11-07 11:00:00,94.72,95.27,94.36,94.39,23678.0,93.8917,94.4369,93.5349,93.5646,23678.0
2024-11-07 11:30:00,94.4,94.48,93.62,94.17,20374.0,93.5745,93.6538,92.8013,93.3465,20374.0
2024-11-07 12:00:00,94.06,94.69,93.97,94.39,26305.0,93.2375,93.862,93.1483,93.5646,26305.0
2024-11-07 12:30:00,94.38,94.46,94.18,94.27,19587.0,93.5547,93.634,93.3564,93.4456,19587.0
2024-11-07 13:00:00,94.25,94.4,94.17,94.31,15513.0,93.4258,93.5745,93.3465,93.4853,15513.0
2024-11-07 13:30:00,94.28,94.36,94.03,94.21,18879.0,93.4556,93.5349,93.2077,93.3862,18879.0
2024-11-07 14:00:00,94.21,94.36,93.95,94.3,42548.0,93.3862,93.5349,93.1284,93.4754,42548.0
2024-11-07 14:30:00,94.3,94.72,94.24,94.72,34589.0,93.4754,93.8917,93.4159,93.8917,34589.0
2024-11-07 15:00:00,94.65,94.7,94.29,94.31,35463.0,93.8223,93.8719,93.4655,93.4853,35463.0
2024-11-07 15:30:00,94.3,94.4,93.7,94.13,159846.0,93.4754,93.5745,92.8806,93.3069,159846.0
2024-11-08 09:30:00,92.69,93.19,91.72,91.97,65935.0,91.8795,92.3751,90.9179,91.1658,65935.0
2024-11-08 10:00:00,92.12,93.06,91.96,92.34,18849.0,91.3144,92.2462,91.1558,91.5325,18849.0
2024-11-08 10:30:00,92.33,93.03,92.33,92.71,17361.0,91.5226,92.2165,91.5226,91.8993,17361.0
2024-11-08 11:00:00,92.75,92.79,92.35,92.45,32953.0,91.9389,91.9786,91.5424,91.6416,32953.0
2024-11-08 11:30:00,92.52,92.56,92.04,92.11,17131.0,91.7109,91.7506,91.2351,91.3045,17131.0
2024-11-08 12:00:00,92.11,92.45,92.07,92.2,21443.0,91.3045,91.6416,91.2649,91.3937,21443.0
2024-11-08 12:30:00,92.13,92.29,91.92,92.25,43630.0,91.3244,91.483,91.1162,91.4433,43630.0
2024-11-08 13:00:00,92.27,92.45,92.18,92.21,28752.0,91.4631,91.6416,91.3739,91.4037,28752.0
2024-11-08 13:30:00,92.18,92.39,91.73,91.86,23186.0,91.3739,91.5821,90.9279,91.0567,23186.0
2024-11-08 14:00:00,91.9,92.28,91.89,92.17,31635.0,91.0964,91.473,91.0865,91.364,31635.0
2024-11-08 14:30:00,92.18,92.59,92.13,92.4,27803.0,91.3739,91.7803,91.3244,91.592,27803.0
2024-11-08 15:00:00,92.4,92.42,92.18,92.35,57405.0,91.592,91.6118,91.3739,91.5424,57405.0
2024-11-08 15:30:00,92.34,92.35,91.79,91.82,181122.0,91.5325,91.5424,90.9873,91.0171,181122.0
2024-11-11 09:30:00,91.73,92.81,91.55,92.19,19109.0,90.9279,91.9984,90.7494,91.3838,19109.0
2024-11-11 10:00:00,92.2,92.5,91.83,91.98,10256.0,91.3937,91.6911,91.027,91.1757,10256.0
2024-11-11 10:30:00,92.15,92.16,91.47,91.48,10178.0,91.3442,91.3541,90.6701,90.68,10178.0
2024-11-11 11:00:00,91.56,91.69,91.11,91.15,11944.0,90.7593,90.8882,90.3133,90.3529,11944.0
2024-11-11 11:30:00,91.17,91.44,91.06,91.44,37332.0,90.3727,90.6404,90.2637,90.6404,37332.0
2024-11-11 12:00:00,91.42,92.03,91.39,92.03,27872.0,90.6206,91.2252,90.5908,91.2252,27872.0
2024-11-11 12:30:00,92.04,92.21,91.81,91.92,10799.0,91.2351,91.4037,91.0072,91.1162,10799.0
2024-11-11 13:00:00,91.93,91.96,91.61,91.93,16183.0,91.1261,91.1558,90.8089,91.1261,16183.0
2024-11-11 13:30:00,91.93,91.93,91.68,91.82,12654.0,91.1261,91.1261,90.8783,91.0171,12654.0
2024-11-11 14:00:00,91.79,92.27,91.75,92.15,15679.0,90.9873,91.4631,90.9477,91.3442,15679.0
2024-11-11 14:30:00,92.14,92.14,91.86,92.02,18233.0,91.3343,91.3343,91.0567,91.2153,18233.0
2024-11-11 15:00:00,92.01,92.18,91.92,92.0,20182.0,91.2054,91.3739,91.1162,91.1955,20182.0
2024-11-11 15:30:00,91.94,92.07,91.71,91.77,88015.0,91.136,91.2649,90.908,90.9675,88015.0
2024-11-12 09:30:00,91.07,91.51,90.56,91.13,39188.0,90.2736,90.7098,89.7681,90.3331,39188.0
2024-11-12 10:00:00,90.94,91.26,90.82,91.19,25511.0,90.1448,90.462,90.0258,90.3926,25511.0
2024-11-12 10:30:00,91.2,91.96,90.88,91.89,52460.0,90.4025,91.1558,90.0853,91.0865,52460.0
2024-11-12 11:00:00,91.88,91.88,91.4,91.73,18288.0,91.0765,91.0765,90.6007,90.9279,18288.0
2024-11-12 11:30:00,91.73,91.89,90.99,91.0,23263.0,90.9279,91.0865,90.1943,90.2042,23263.0
2024-11-12 12:00:00,91.0,91.31,90.97,91.12,21064.0,90.2042,90.5115,90.1745,90.3232,21064.0
2024-11-12 12:30:00,91.06,91.34,91.02,91.23,28435.0,90.2637,90.5413,90.2241,90.4322,28435.0
2024-11-12 13:00:00,91.24,91.27,90.99,91.16,49709.0,90.4421,90.4719,90.1943,90.3628,49709.0
2024-11-12 13:30:00,91.16,91.17,90.71,90.71,20002.0,90.3628,90.3727,89.9168,89.9168,20002.0
2024-11-12 14:00:00,90.64,91.08,90.63,90.97,20013.0,89.8474,90.2835,89.8375,90.1745,20013.0
2024-11-12 14:30:00,90.96,90.99,90.75,90.82,31527.0,90.1646,90.1943,89.9564,90.0258,31527.0
2024-11-12 15:00:00,90.79,90.8,90.45,90.45,59237.0,89.9961,90.006,89.659,89.659,59237.0
2024-11-12 15:30:00,90.45,90.74,90.3,90.34,225168.0,89.659,89.9465,89.5104,89.55,225168.0
2024-11-13 09:30:00,90.33,90.85,89.83,90.23,40925.0,89.5401,90.0555,89.0445,89.441,40925.0
2024-11-13 10:00:00,90.23,90.42,89.97,90.22,22506.0,89.441,89.6293,89.1832,89.4311,22506.0
2024-11-13 10:30:00,90.22,90.33,90.1,90.3,22628.0,89.4311,89.5401,89.3121,89.5104,22628.0
2024-11-13 11:00:00,90.31,90.31,89.95,90.04,38044.0,89.5203,89.5203,89.1634,89.2526,38044.0
2024-11-13 11:30:00,90.01,90.09,89.59,89.65,44758.0,89.2229,89.3022,88.8066,88.866,44758.0
2024-11-13 12:00:00,89.62,89.62,89.23,89.23,59863.0,88.8363,88.8363,88.4497,88.4497,59863.0
2024-11-13 12:30:00,89.21,89.28,89.0,89.03,36873.0,88.4299,88.4993,88.2217,88.2515,36873.0
2024-11-13 13:00:00,89.03,89.57,88.95,89.57,31221.0,88.2515,88.7867,88.1722,88.7867,31221.0
2024-11-13 13:30:00,89.55,89.57,89.22,89.23,29886.0,88.7669,88.7867,88.4398,88.4497,29886.0
2024-11-13 14:00:00,89.25,89.69,89.24,89.56,40370.0,88.4695,88.9057,88.4596,88.7768,40370.0
2024-11-13 14:30:00,89.56,89.63,89.07,89.16,72623.0,88.7768,88.8462,88.2911,88.3803,72623.0
2024-11-13 15:00:00,89.15,89.72,89.1,89.59,70847.0,88.3704,88.9354,88.3209,88.8066,70847.0
2024-11-13 15:30:00,89.59,89.8,89.28,89.46,231655.0,88.8066,89.0147,88.4993,88.6777,231655.0
2024-11-14 09:30:00,90.23,91.52,89.55,90.39,38802.0,89.441,90.7197,88.7669,89.5996,38802.0
2024-11-14 10:00:00,90.55,91.08,90.45,91.06,34580.0,89.7582,90.2835,89.659,90.2637,34580.0
2024-11-14 10:30:00,91.1,92.29,91.06,92.18,41570.0,90.3034,91.483,90.2637,91.3739,41570.0
2024-11-14 11:00:00,92.19,92.85,92.19,92.42,44087.0,91.3838,92.0381,91.3838,91.6118,44087.0
2024-11-14 11:30:00,92.37,92.42,92.01,92.42,39375.0,91.5623,91.6118,91.2054,91.6118,39375.0
2024-11-14 12:00:00,92.37,92.59,92.34,92.44,29716.0,91.5623,91.7803,91.5325,91.6316,29716.0
2024-11-14 12:30:00,92.48,92.77,92.45,92.72,16937.0,91.6713,91.9588,91.6416,91.9092,16937.0
2024-11-14 13:00:00,92.68,92.95,92.27,92.29,25424.0,91.8695,92.1372,91.4631,91.483,25424.0
2024-11-14 13:30:00,92.25,92.42,92.08,92.3,29563.0,91.4433,91.6118,91.2748,91.4929,29563.0
2024-11-14 14:00:00,92.25,92.67,92.25,92.51,24137.0,91.4433,91.8596,91.4433,91.701,24137.0
2024-11-14 14:30:00,92.51,92.84,92.5,92.62,27866.0,91.701,92.0281,91.6911,91.8101,27866.0
2024-11-14 15:00:00,92.63,92.63,92.11,92.23,39187.0,91.82,91.82,91.3045,91.4235,39187.0
2024-11-14 15:30:00,92.25,92.57,92.21,92.37,175945.0,91.4433,91.7605,91.4037,91.5623,175945.0
2024-11-15 09:30:00,92.95,94.9,92.84,94.44,37239.0,92.4223,94.3613,92.313,93.9039,37239.0
2024-11-15 10:00:00,94.38,94.38,93.24,93.39,17660.0,93.8442,93.8442,92.7107,92.8598,17660.0
2024-11-15 10:30:00,93.38,93.88,92.97,93.56,33230.0,92.8499,93.3471,92.4422,93.0289,33230.0
2024-11-15 11:00:00,93.61,94.14,93.5,93.92,23159.0,93.0786,93.6056,92.9692,93.3868,23159.0
2024-11-15 11:30:00,93.9,94.0,93.41,93.43,38648.0,93.367,93.4664,92.8797,92.8996,38648.0
2024-11-15 12:00:00,93.42,93.42,93.09,93.09,31826.0,92.8897,92.8897,92.5616,92.5616,31826.0
2024-11-15 12:30:00,93.12,93.19,92.71,92.83,28779.0,92.5914,92.661,92.1837,92.303,28779.0
2024-11-15 13:00:00,92.79,92.82,92.48,92.6,33635.0,92.2633,92.2931,91.955,92.0743,33635.0
2024-11-15 13:30:00,92.61,92.95,92.59,92.77,30645.0,92.0843,92.4223,92.0644,92.2434,30645.0
2024-11-15 14:00:00,92.82,93.03,92.63,92.98,40074.0,92.2931,92.5019,92.1042,92.4522,40074.0
2024-11-15 14:30:00,92.98,93.25,92.82,93.09,36713.0,92.4522,92.7206,92.2931,92.5616,36713.0
2024-11-15 15:00:00,93.1,93.44,93.06,93.28,54210.0,92.5715,92.9096,92.5317,92.7505,54210.0
2024-11-15 15:30:00,93.33,94.06,93.32,93.69,301643.0,92.8002,93.526,92.7902,93.1581,301643.0
2024-11-18 09:30:00,92.97,93.67,92.56,93.28,19947.0,92.4422,93.1383,92.0346,92.7505,19947.0
2024-11-18 10:00:00,93.28,94.1,93.28,94.09,24840.0,92.7505,93.5658,92.7505,93.5559,24840.0
2024-11-18 10:30:00,94.14,94.29,94.06,94.19,27354.0,93.6056,93.7547,93.526,93.6553,27354.0
2024-11-18 11:00:00,94.19,94.45,94.15,94.36,30184.0,93.6553,93.9138,93.6155,93.8243,30184.0
2024-11-18 11:30:00,94.3,94.53,94.2,94.28,22668.0,93.7647,93.9934,93.6653,93.7448,22668.0
2024-11-18 12:00:00,94.24,94.45,94.01,94.38,27720.0,93.705,93.9138,93.4763,93.8442,27720.0
2024-11-18 12:30:00,94.38,94.79,94.32,94.63,18695.0,93.8442,94.2519,93.7846,94.0928,18695.0
2024-11-18 13:00:00,94.64,94.73,94.51,94.56,16899.0,94.1028,94.1922,93.9735,94.0232,16899.0
2024-11-18 13:30:00,94.53,94.67,94.27,94.65,29762.0,93.9934,94.1326,93.7349,94.1127,29762.0
2024-11-18 14:00:00,94.65,94.66,94.16,94.22,34545.0,94.1127,94.1226,93.6255,93.6851,34545.0
2024-11-18 14:30:00,94.23,94.53,94.21,94.45,16906.0,93.6951,93.9934,93.6752,93.9138,16906.0
2024-11-18 15:00:00,94.48,94.48,94.3,94.45,38222.0,93.9437,93.9437,93.7647,93.9138,38222.0
2024-11-18 15:30:00,94.42,94.71,94.35,94.42,208551.0,93.884,94.1724,93.8144,93.884,208551.0
2024-11-19 09:30:00,93.16,94.05,93.14,94.0,46928.0,92.6312,93.5161,92.6113,93.4664,46928.0
2024-11-19 10:00:00,94.01,94.5,93.93,94.5,27348.0,93.4763,93.9635,93.3968,93.9635,27348.0
2024-11-19 10:30:00,94.51,94.69,94.4,94.55,21585.0,93.9735,94.1525,93.8641,94.0133,21585.0
2024-11-19 11:00:00,94.52,94.52,94.01,94.12,30339.0,93.9834,93.9834,93.4763,93.5857,30339.0
2024-11-19 11:30:00,94.17,94.26,94.07,94.2,53183.0,93.6354,93.7249,93.536,93.6653,53183.0
2024-11-19 12:00:00,94.2,94.27,93.52,93.84,22244.0,93.6653,93.7349,92.9891,93.3073,22244.0
2024-11-19 12:30:00,93.83,94.13,93.82,93.9,25654.0,93.2974,93.5956,93.2874,93.367,25654.0
2024-11-19 13:00:00,93.89,93.89,93.39,93.45,89112.0,93.357,93.357,92.8598,92.9195,89112.0
2024-11-19 13:30:00,93.49,93.82,93.44,93.76,30971.0,92.9593,93.2874,92.9096,93.2277,30971.0
2024-11-19 14:00:00,93.69,93.76,93.49,93.53,26067.0,93.1581,93.2277,92.9593,92.9991,26067.0
2024-11-19 14:30:00,93.53,93.57,93.05,93.12,50542.0,92.9991,93.0388,92.5218,92.5914,50542.0
2024-11-19 15:00:00,93.12,93.12,92.48,92.5,30944.0,92.5914,92.5914,91.955,91.9749,30944.0
2024-11-19 15:30:00,92.48,92.51,91.72,91.79,218579.0,91.955,91.9848,91.1993,91.2689,218579.0
2024-11-20 09:30:00,91.74,93.01,91.43,92.5,15284.0,91.2192,92.482,90.911,91.9749,15284.0
2024-11-20 10:00:00,92.5,93.01,92.22,92.54,17723.0,91.9749,92.482,91.6965,92.0147,17723.0
2024-11-20 10:30:00,92.55,92.61,92.15,92.15,9372.0,92.0246,92.0843,91.6269,91.6269,9372.0
2024-11-20 11:00:00,92.18,92.27,91.9,91.91,10269.0,91.6567,91.7462,91.3783,91.3883,10269.0
2024-11-20 11:30:00,91.88,92.08,91.69,91.88,8601.0,91.3584,91.5573,91.1695,91.3584,8601.0
2024-11-20 12:00:00,91.91,91.95,91.77,91.87,17564.0,91.3883,91.428,91.249,91.3485,17564.0
2024-11-20 12:30:00,91.87,92.3,91.87,91.99,28249.0,91.3485,91.776,91.3485,91.4678,28249.0
2024-11-20 13:00:00,91.98,92.02,91.62,91.62,7928.0,91.4579,91.4976,91.0999,91.0999,7928.0
2024-11-20 13:30:00,91.64,91.68,91.28,91.33,18504.0,91.1198,91.1596,90.7618,90.8115,18504.0
2024-11-20 14:00:00,91.39,91.6,91.26,91.56,13028.0,90.8712,91.08,90.7419,91.0402,13028.0
2024-11-20 14:30:00,91.56,91.73,91.35,91.58,19883.0,91.0402,91.2093,90.8314,91.0601,19883.0
2024-11-20 15:00:00,91.54,91.83,91.52,91.75,22794.0,91.0204,91.3087,91.0005,91.2292,22794.0
2024-11-20 15:30:00,91.81,92.19,91.75,92.0,89324.0,91.2888,91.6667,91.2292,91.4777,89324.0
2024-11-21 09:30:00,92.57,96.18,92.31,95.79,52597.0,92.0445,95.634,91.786,95.2462,52597.0
2024-11-21 10:00:00,95.86,97.1,95.86,96.54,51226.0,95.3158,96.5488,95.3158,95.992,51226.0
2024-11-21 10:30:00,96.35,97.09,95.67,96.81,44115.0,95.803,96.5388,95.1269,96.2604,44115.0
2024-11-21 11:00:00,96.77,97.85,96.68,97.75,18983.0,96.2207,97.2945,96.1312,97.1951,18983.0
2024-11-21 11:30:00,97.68,98.0,97.16,97.4,25938.0,97.1255,97.4437,96.6084,96.8471,25938.0
2024-11-21 12:00:00,97.4,98.08,97.24,98.08,18915.0,96.8471,97.5232,96.688,97.5232,18915.0
2024-11-21 12:30:00,98.0,98.56,97.97,98.41,25671.0,97.4437,98.0005,97.4139,97.8514,25671.0
2024-11-21 13:00:00,98.43,98.5,98.09,98.44,15008.0,97.8712,97.9408,97.5332,97.8812,15008.0
2024-11-21 13:30:00,98.44,98.96,98.44,98.79,18745.0,97.8812,98.3982,97.8812,98.2292,18745.0
2024-11-21 14:00:00,98.87,99.06,98.85,99.02,19476.0,98.3087,98.4977,98.2889,98.4579,19476.0
2024-11-21 14:30:00,98.98,99.07,98.16,98.24,175897.0,98.4181,98.5076,97.6028,97.6823,175897.0
2024-11-21 15:00:00,98.17,98.22,97.33,97.36,49624.0,97.6127,97.6624,96.7775,96.8073,49624.0
2024-11-21 15:30:00,97.39,97.69,97.19,97.48,270387.0,96.8371,97.1354,96.6383,96.9266,270387.0
2024-11-22 09:30:00,97.4,98.09,96.66,97.93,33135.0,96.8471,97.5332,96.1113,97.3741,33135.0
2024-11-22 10:00:00,97.88,97.91,96.62,96.65,24202.0,97.3244,97.3542,96.0715,96.1013,24202.0
2024-11-22 10:30:00,96.71,97.22,96.67,97.08,20554.0,96.161,96.6681,96.1212,96.5289,20554.0
2024-11-22 11:00:00,97.13,98.06,97.12,98.0,11922.0,96.5786,97.5033,96.5687,97.4437,11922.0
2024-11-22 11:30:00,98.0,98.14,97.78,97.95,13401.0,97.4437,97.5829,97.2249,97.394,13401.0
2024-11-22 12:00:00,97.95,98.45,97.92,98.23,17990.0,97.394,97.8911,97.3641,97.6724,17990.0
2024-11-22 12:30:00,98.27,98.35,97.89,98.27,15541.0,97.7121,97.7917,97.3343,97.7121,15541.0
2024-11-22 13:00:00,98.27,98.53,98.13,98.39,12870.0,97.7121,97.9707,97.5729,97.8315,12870.0
2024-11-22 13:30:00,98.41,98.72,98.4,98.63,12719.0,97.8514,98.1596,97.8414,98.0701,12719.0
2024-11-22 14:00:00,98.64,99.02,98.63,99.02,20727.0,98.08,98.4579,98.0701,98.4579,20727.0
2024-11-22 14:30:00,99.0,99.03,98.7,98.92,27728.0,98.438,98.4678,98.1397,98.3585,27728.0
2024-11-22 15:00:00,98.78,98.78,98.35,98.57,27336.0,98.2193,98.2193,97.7917,98.0104,27336.0
2024-11-22 15:30:00,98.56,98.75,98.39,98.42,112726.0,98.0005,98.1894,97.8315,97.8613,112726.0
2024-11-25 09:30:00,99.38,101.49,98.58,101.16,50351.0,98.8158,100.9139,98.0204,100.5857,50351.0
2024-11-25 10:00:00,101.21,102.54,101.21,102.54,33126.0,100.6355,101.9579,100.6355,101.9579,33126.0
2024-11-25 10:30:00,102.56,103.3,102.1,103.3,17023.0,101.9778,102.7136,101.5204,102.7136,17023.0
2024-11-25 11:00:00,103.33,103.86,103.08,103.13,30057.0,102.7434,103.2704,102.4948,102.5446,30057.0
2024-11-25 11:30:00,103.05,103.24,102.71,103.11,33143.0,102.465,102.6539,102.1269,102.5247,33143.0
2024-11-25 12:00:00,103.11,103.55,102.86,103.08,37852.0,102.5247,102.9622,102.2761,102.4948,37852.0
2024-11-25 12:30:00,103.11,103.4,102.85,103.14,24455.0,102.5247,102.813,102.2661,102.5545,24455.0
2024-11-25 13:00:00,103.12,103.41,102.43,103.0,66663.0,102.5346,102.823,101.8485,102.4153,66663.0
2024-11-25 13:30:00,103.02,103.1,102.47,102.47,26231.0,102.4352,102.5147,101.8883,101.8883,26231.0
2024-11-25 14:00:00,102.44,102.58,102.22,102.22,7588.0,101.8585,101.9977,101.6397,101.6397,7588.0
2024-11-25 14:30:00,102.27,102.34,101.43,101.61,27516.0,101.6894,101.759,100.8542,101.0332,27516.0
2024-11-25 15:00:00,101.62,101.94,101.45,101.45,29947.0,101.0431,101.3613,100.8741,100.8741,29947.0
2024-11-25 15:30:00,101.4,101.55,100.87,101.05,201968.0,100.8244,100.9735,100.2974,100.4764,201968.0
2024-11-26 09:30:00,99.0,99.33,97.98,99.17,24057.0,98.438,98.7661,97.4238,98.607,24057.0
2024-11-26 10:00:00,99.33,99.58,98.4,98.65,38686.0,98.7661,99.0147,97.8414,98.09,38686.0
2024-11-26 10:30:00,98.64,99.61,98.57,99.54,48889.0,98.08,99.0445,98.0104,98.9749,48889.0
2024-11-26 11:00:00,99.54,99.67,98.66,99.09,45971.0,98.9749,99.1042,98.0999,98.5275,45971.0
2024-11-26 11:30:00,99.09,99.19,98.85,98.9,14111.0,98.5275,98.6269,98.2889,98.3386,14111.0
2024-11-26 12:00:00,98.84,99.35,98.82,99.18,18106.0,98.2789,98.786,98.259,98.617,18106.0
2024-11-26 12:30:00,99.25,99.35,98.89,99.11,23450.0,98.6866,98.786,98.3286,98.5474,23450.0
2024-11-26 13:00:00,99.16,99.81,99.16,99.63,22853.0,98.5971,99.2434,98.5971,99.0644,22853.0
2024-11-26 13:30:00,99.66,99.66,99.33,99.55,19702.0,99.0943,99.0943,98.7661,98.9849,19702.0
2024-11-26 14:00:00,99.56,99.81,99.51,99.76,24489.0,98.9948,99.2434,98.9451,99.1937,24489.0
2024-11-26 14:30:00,99.74,99.93,99.55,99.77,50593.0,99.1738,99.3627,98.9849,99.2036,50593.0
2024-11-26 15:00:00,99.77,100.29,99.66,99.89,35263.0,99.2036,99.7207,99.0943,99.323,35263.0
2024-11-26 15:30:00,99.88,100.15,99.32,99.36,133270.0,99.313,99.5815,98.7562,98.796,133270.0
2024-11-27 09:30:00,99.5,101.47,99.5,100.58,15344.0,98.9352,100.894,98.9352,100.009,15344.0
2024-11-27 10:00:00,100.66,100.82,100.06,100.65,21392.0,100.0886,100.2477,99.492,100.0786,21392.0
2024-11-27 10:30:00,100.59,100.66,100.27,100.48,18561.0,100.019,100.0886,99.7008,99.9096,18561.0
2024-11-27 11:00:00,100.46,101.22,100.46,100.89,12465.0,99.8897,100.6454,99.8897,100.3173,12465.0
2024-11-27 11:30:00,100.79,101.21,100.72,101.16,12213.0,100.2178,100.6355,100.1482,100.5857,12213.0
2024-11-27 12:00:00,101.11,101.29,100.96,101.09,11344.0,100.536,100.715,100.3869,100.5161,11344.0
2024-11-27 12:30:00,101.04,101.12,100.76,101.01,37034.0,100.4664,100.546,100.188,100.4366,37034.0
2024-11-27 13:00:00,101.02,101.75,101.01,101.66,33082.0,100.4465,101.1724,100.4366,101.0829,33082.0
2024-11-27 13:30:00,101.61,102.38,101.5,101.91,67547.0,101.0332,101.7988,100.9238,101.3315,67547.0
2024-11-27 14:00:00,101.96,101.99,100.97,100.97,22380.0,101.3812,101.411,100.3968,100.3968,22380.0
2024-11-27 14:30:00,100.9,101.34,100.9,101.02,10907.0,100.3272,100.7647,100.3272,100.4465,10907.0
2024-11-27 15:00:00,101.07,101.07,100.84,100.93,18558.0,100.4963,100.4963,100.2676,100.357,18558.0
2024-11-27 15:30:00,100.96,101.71,100.91,101.46,122663.0,100.3869,101.1326,100.3372,100.884,122663.0
2024-11-29 09:30:00,100.91,102.16,100.91,101.59,58248.0,100.3372,101.5801,100.3372,101.0133,58248.0
2024-11-29 10:00:00,101.72,101.86,100.96,101.73,22746.0,101.1426,101.2818,100.3869,101.1525,22746.0
2024-11-29 10:30:00,101.76,101.99,101.45,101.73,10288.0,101.1823,101.411,100.8741,101.1525,10288.0
2024-11-29 11:00:00,101.81,102.25,101.66,101.93,16182.0,101.2321,101.6696,101.0829,101.3514,16182.0
2024-11-29 11:30:00,101.77,101.84,101.43,101.43,6069.0,101.1923,101.2619,100.8542,100.8542,6069.0
2024-11-29 12:00:00,101.23,101.78,101.23,101.78,16922.0,100.6553,101.2022,100.6553,101.2022,16922.0
2024-11-29 12:30:00,101.82,102.16,101.25,101.4,96094.0,101.242,101.5801,100.6752,100.8244,96094.0
2024-12-02 09:30:00,101.47,102.0,100.78,101.63,34663.0,100.894,101.421,100.2079,101.0531,34663.0
2024-12-02 10:00:00,101.73,102.19,101.41,101.91,28880.0,101.1525,101.6099,100.8343,101.3315,28880.0
2024-12-02 10:30:00,102.12,102.38,101.32,101.7,30734.0,101.5403,101.7988,100.7448,101.1227,30734.0
2024-12-02 11:00:00,101.58,101.7,101.12,101.23,16510.0,101.0034,101.1227,100.546,100.6553,16510.0
2024-12-02 11:30:00,101.18,101.59,101.06,101.48,19270.0,100.6056,101.0133,100.4863,100.9039,19270.0
2024-12-02 12:00:00,101.48,101.89,101.33,101.62,13251.0,100.9039,101.3116,100.7548,101.0431,13251.0
2024-12-02 12:30:00,101.64,102.33,101.63,102.18,15893.0,101.063,101.7491,101.0531,101.6,15893.0
2024-12-02 13:00:00,102.16,102.39,101.98,102.15,13996.0,101.5801,101.8088,101.4011,101.5701,13996.0
2024-12-02 13:30:00,102.31,102.42,102.2,102.29,15049.0,101.7292,101.8386,101.6198,101.7093,15049.0
2024-12-02 14:00:00,102.23,102.38,101.79,101.86,20821.0,101.6497,101.7988,101.2122,101.2818,20821.0
2024-12-02 14:30:00,101.84,101.84,101.51,101.56,25030.0,101.2619,101.2619,100.9338,100.9835,25030.0
2024-12-02 15:00:00,101.53,101.83,101.33,101.53,49796.0,100.9536,101.2519,100.7548,100.9536,49796.0
2024-12-02 15:30:00,101.51,101.77,101.36,101.53,184345.0,100.9338,101.1923,100.7846,100.9536,184345.0
2024-12-03 09:30:00,101.61,101.63,100.05,100.07,26470.0,101.0332,101.0531,99.482,99.5019,26470.0
2024-12-03 10:00:00,100.07,100.9,99.5,100.9,26506.0,99.5019,100.3272,98.9352,100.3272,26506.0
2024-12-03 10:30:00,100.94,101.14,100.51,100.58,43772.0,100.367,100.5659,99.9394,100.009,43772.0
2024-12-03 11:00:00,100.58,101.13,100.38,101.0,27859.0,100.009,100.5559,99.8102,100.4266,27859.0
2024-12-03 11:30:00,101.0,101.3,100.92,101.22,23969.0,100.4266,100.7249,100.3471,100.6454,23969.0
2024-12-03 12:00:00,101.13,101.49,101.13,101.24,10161.0,100.5559,100.9139,100.5559,100.6653,10161.0
2024-12-03 12:30:00,101.18,101.34,101.04,101.24,12720.0,100.6056,100.7647,100.4664,100.6653,12720.0
2024-12-03 13:00:00,101.3,101.46,100.98,101.13,16536.0,100.7249,100.884,100.4068,100.5559,16536.0
2024-12-03 13:30:00,101.13,101.22,100.98,101.1,17210.0,100.5559,100.6454,100.4068,100.5261,17210.0
2024-12-03 14:00:00,101.09,101.2,100.91,100.94,23813.0,100.5161,100.6255,100.3372,100.367,23813.0
2024-12-03 14:30:00,100.98,101.1,100.94,101.06,25303.0,100.4068,100.5261,100.367,100.4863,25303.0
2024-12-03 15:00:00,101.0,101.25,100.96,101.24,15247.0,100.4266,100.6752,100.3869,100.6653,15247.0
2024-12-03 15:30:00,101.23,101.23,100.58,100.6,91981.0,100.6553,100.6553,100.009,100.0289,91981.0
2024-12-04 09:30:00,100.17,101.06,99.66,99.66,30479.0,99.6014,100.4863,99.0943,99.0943,30479.0
2024-12-04 10:00:00,99.82,99.82,99.16,99.38,24400.0,99.2533,99.2533,98.5971,98.8158,24400.0
2024-12-04 10:30:00,99.31,99.51,99.0,99.16,14599.0,98.7462,98.9451,98.438,98.5971,14599.0
2024-12-04 11:00:00,99.18,99.63,99.17,99.6,15392.0,98.617,99.0644,98.607,99.0346,15392.0
2024-12-04 11:30:00,99.55,99.92,99.51,99.7,11156.0,98.9849,99.3528,98.9451,99.134,11156.0
2024-12-04 12:00:00,99.65,99.73,99.39,99.6,23745.0,99.0843,99.1639,98.8258,99.0346,23745.0
2024-12-04 12:30:00,99.55,99.75,99.49,99.69,20982.0,98.9849,99.1837,98.9252,99.1241,20982.0
2024-12-04 13:00:00,99.66,99.66,99.26,99.27,16604.0,99.0943,99.0943,98.6965,98.7065,16604.0
2024-12-04 13:30:00,99.14,99.14,98.75,98.83,14182.0,98.5772,98.5772,98.1894,98.269,14182.0
2024-12-04 14:00:00,98.81,99.22,98.81,99.17,20893.0,98.2491,98.6568,98.2491,98.607,20893.0
2024-12-04 14:30:00,99.24,99.48,99.21,99.31,15769.0,98.6766,98.9153,98.6468,98.7462,15769.0
2024-12-04 15:00:00,99.3,99.5,99.19,99.46,29575.0,98.7363,98.9352,98.6269,98.8954,29575.0
2024-12-04 15:30:00,99.45,99.61,99.34,99.44,84952.0,98.8854,99.0445,98.7761,98.8755,84952.0
2024-12-05 09:30:00,99.77,100.0,98.87,99.42,27508.0,99.2036,99.4323,98.3087,98.8556,27508.0
2024-12-05 10:00:00,99.38,99.5,98.37,98.43,12552.0,98.8158,98.9352,97.8116,97.8712,12552.0
2024-12-05 10:30:00,98.36,99.1,98.29,98.67,27207.0,97.8016,98.5374,97.732,98.1099,27207.0
2024-12-05 11:00:00,98.72,98.87,98.5,98.81,13960.0,98.1596,98.3087,97.9408,98.2491,13960.0
2024-12-05 11:30:00,98.83,98.87,98.2,98.23,31612.0,98.269,98.3087,97.6425,97.6724,31612.0
2024-12-05 12:00:00,98.21,98.25,97.84,97.92,11886.0,97.6525,97.6923,97.2846,97.3641,11886.0
2024-12-05 12:30:00,97.9,97.96,97.73,97.93,9596.0,97.3442,97.4039,97.1752,97.3741,9596.0
2024-12-05 13:00:00,97.91,98.0,97.66,97.68,14094.0,97.3542,97.4437,97.1056,97.1255,14094.0
2024-12-05 13:30:00,97.68,97.75,97.53,97.54,10184.0,97.1255,97.1951,96.9763,96.9863,10184.0
2024-12-05 14:00:00,97.63,97.63,97.34,97.36,18014.0,97.0758,97.0758,96.7874,96.8073,18014.0
2024-12-05 14:30:00,97.4,97.76,97.35,97.6,30331.0,96.8471,97.205,96.7974,97.046,30331.0
2024-12-05 15:00:00,97.59,98.1,97.52,97.9,46940.0,97.036,97.5431,96.9664,97.3442,46940.0
2024-12-05 15:30:00,97.91,97.92,97.45,97.47,158379.0,97.3542,97.3641,96.8968,96.9167,158379.0
2024-12-06 09:30:00,98.6,98.92,97.51,98.29,38310.0,98.0403,98.3585,96.9565,97.732,38310.0
2024-12-06 10:00:00,98.38,98.43,97.85,98.27,40416.0,97.8215,97.8712,97.2945,97.7121,40416.0
2024-12-06 10:30:00,98.27,98.64,98.19,98.19,19782.0,97.7121,98.08,97.6326,97.6326,19782.0
2024-12-06 11:00:00,98.16,98.18,97.72,97.95,28967.0,97.6028,97.6227,97.1653,97.394,28967.0
2024-12-06 11:30:00,97.84,97.96,97.57,97.85,18074.0,97.2846,97.4039,97.0161,97.2945,18074.0
2024-12-06 12:00:00,97.78,97.78,96.74,96.81,19458.0,97.2249,97.2249,96.1908,96.2604,19458.0
2024-12-06 12:30:00,96.74,96.8,96.48,96.68,25576.0,96.1908,96.2505,95.9323,96.1312,25576.0
2024-12-06 13:00:00,96.56,97.55,96.56,96.62,34518.0,96.0119,96.9962,96.0119,96.0715,34518.0
2024-12-06 13:30:00,96.61,96.77,96.42,96.42,24340.0,96.0616,96.2207,95.8726,95.8726,24340.0
2024-12-06 14:00:00,96.48,96.67,96.17,96.49,26697.0,95.9323,96.1212,95.6241,95.9423,26697.0
2024-12-06 14:30:00,96.48,96.61,96.33,96.38,28603.0,95.9323,96.0616,95.7832,95.8329,28603.0
2024-12-06 15:00:00,96.38,96.42,96.1,96.13,38036.0,95.8329,95.8726,95.5545,95.5843,38036.0
2024-12-06 15:30:00,96.07,96.62,96.05,96.44,175621.0,95.5246,96.0715,95.5047,95.8925,175621.0
2024-12-09 09:30:00,97.46,101.33,96.84,100.38,48646.0,96.9067,100.7548,96.2903,99.8102,48646.0
2024-12-09 10:00:00,100.39,102.09,99.86,101.94,73147.0,99.8201,101.5105,99.2931,101.3613,73147.0
2024-12-09 10:30:00,101.84,102.24,101.32,101.9,53964.0,101.2619,101.6596,100.7448,101.3215,53964.0
2024-12-09 11:00:00,101.85,101.98,99.99,100.29,41270.0,101.2718,101.4011,99.4224,99.7207,41270.0
2024-12-09 11:30:00,100.27,100.6,100.07,100.25,53179.0,99.7008,100.0289,99.5019,99.6809,53179.0
2024-12-09 12:00:00,100.23,100.24,99.62,99.79,45936.0,99.661,99.671,99.0545,99.2235,45936.0
2024-12-09 12:30:00,99.76,100.1,99.56,99.56,51436.0,99.1937,99.5318,98.9948,98.9948,51436.0
2024-12-09 13:00:00,99.56,100.08,99.46,99.52,33547.0,98.9948,99.5119,98.8954,98.9551,33547.0
2024-12-09 13:30:00,99.46,99.75,99.41,99.47,27433.0,98.8954,99.1837,98.8457,98.9053,27433.0
2024-12-09 14:00:00,99.4,99.5,98.83,99.21,27450.0,98.8357,98.9352,98.269,98.6468,27450.0
2024-12-09 14:30:00,99.21,99.7,99.1,99.54,39919.0,98.6468,99.134,98.5374,98.9749,39919.0
2024-12-09 15:00:00,99.59,99.86,99.39,99.7,31533.0,99.0247,99.2931,98.8258,99.134,31533.0
2024-12-09 15:30:00,99.67,99.73,99.42,99.69,116167.0,99.1042,99.1639,98.8556,99.1241,116167.0
2024-12-10 09:30:00,98.9,98.9,96.44,96.81,26150.0,98.3386,98.3386,95.8925,96.2604,26150.0
2024-12-10 10:00:00,96.82,97.35,96.52,97.2,20743.0,96.2704,96.7974,95.9721,96.6482,20743.0
2024-12-10 10:30:00,97.2,97.76,96.52,97.63,22963.0,96.6482,97.205,95.9721,97.0758,22963.0
2024-12-10 11:00:00,97.66,98.07,97.36,98.06,15442.0,97.1056,97.5133,96.8073,97.5033,15442.0
2024-12-10 11:30:00,97.98,98.34,97.63,97.73,19281.0,97.4238,97.7817,97.0758,97.1752,19281.0
2024-12-10 12:00:00,97.68,98.38,97.6,98.29,17712.0,97.1255,97.8215,97.046,97.732,17712.0
2024-12-10 12:30:00,98.29,99.12,98.23,99.01,19158.0,97.732,98.5573,97.6724,98.4479,19158.0
2024-12-10 13:00:00,98.99,99.14,98.89,98.91,11424.0,98.4281,98.5772,98.3286,98.3485,11424.0
2024-12-10 13:30:00,98.82,98.86,98.29,98.72,22608.0,98.259,98.2988,97.732,98.1596,22608.0
2024-12-10 14:00:00,98.71,98.71,98.4,98.66,8503.0,98.1496,98.1496,97.8414,98.0999,8503.0
2024-12-10 14:30:00,98.58,99.0,98.57,99.0,13770.0,98.0204,98.438,98.0104,98.438,13770.0
2024-12-10 15:00:00,98.96,99.0,98.26,98.51,23623.0,98.3982,98.438,97.7022,97.9508,23623.0
2024-12-10 15:30:00,98.47,98.59,98.0,98.12,104611.0,97.911,98.0303,97.4437,97.563,104611.0
2024-12-11 09:30:00,98.65,99.51,98.56,99.02,36765.0,98.09,98.9451,98.0005,98.4579,36765.0
2024-12-11 10:00:00,99.01,99.49,98.72,99.01,23120.0,98.4479,98.9252,98.1596,98.4479,23120.0
2024-12-11 10:30:00,98.85,99.04,98.37,98.57,25203.0,98.2889,98.4778,97.8116,98.0104,25203.0
2024-12-11 11:00:00,98.64,98.66,98.17,98.29,19967.0,98.08,98.0999,97.6127,97.732,19967.0
2024-12-11 11:30:00,98.29,98.72,98.26,98.5,28455.0,97.732,98.1596,97.7022,97.9408,28455.0
2024-12-11 12:00:00,98.44,98.47,97.64,97.86,42471.0,97.8812,97.911,97.0857,97.3045,42471.0
2024-12-11 12:30:00,97.84,98.3,97.84,98.2,10210.0,97.2846,97.742,97.2846,97.6425,10210.0
2024-12-11 13:00:00,98.25,98.5,98.22,98.34,15079.0,97.6923,97.9408,97.6624,97.7818,15079.0
2024-12-11 13:30:00,98.33,98.4,98.04,98.32,16909.0,97.7718,97.8414,97.4835,97.7619,16909.0
2024-12-11 14:00:00,98.31,98.62,98.23,98.61,22721.0,97.7519,98.0602,97.6724,98.0502,22721.0
2024-12-11 14:30:00,98.59,98.93,98.58,98.89,21465.0,98.0303,98.3684,98.0204,98.3286,21465.0
2024-12-11 15:00:00,98.89,99.02,98.76,98.85,25625.0,98.3286,98.4579,98.1994,98.2889,25625.0
2024-12-11 15:30:00,98.82,99.07,98.5,98.6,98220.0,98.259,98.5076,97.9408,98.0403,98220.0
2024-12-12 09:30:00,98.15,98.28,96.88,97.23,19010.0,97.5928,97.7221,96.33,96.6781,19010.0
2024-12-12 10:00:00,97.32,97.76,96.94,97.66,18364.0,96.7675,97.205,96.3897,97.1056,18364.0
2024-12-12 10:30:00,97.66,97.83,96.49,96.66,39167.0,97.1056,97.2746,95.9423,96.1113,39167.0
2024-12-12 11:00:00,96.72,96.81,96.29,96.49,11201.0,96.1709,96.2604,95.7434,95.9423,11201.0
2024-12-12 11:30:00,96.57,96.73,96.21,96.35,15348.0,96.0218,96.1809,95.6638,95.803,15348.0
2024-12-12 12:00:00,96.2,96.84,96.01,96.46,20211.0,95.6539,96.2903,95.465,95.9124,20211.0
2024-12-12 12:30:00,96.49,96.75,96.34,96.75,7546.0,95.9423,96.2008,95.7931,96.2008,7546.0
2024-12-12 13:00:00,96.66,97.1,96.53,96.9,12174.0,96.1113,96.5488,95.982,96.3499,12174.0
2024-12-12 13:30:00,96.9,97.1,96.76,96.99,14896.0,96.3499,96.5488,96.2107,96.4394,14896.0
2024-12-12 14:00:00,96.95,97.0,96.36,96.41,18032.0,96.3996,96.4494,95.813,95.8627,18032.0
2024-12-12 14:30:00,96.42,96.53,96.23,96.27,18993.0,95.8726,95.982,95.6837,95.7235,18993.0
2024-12-12 15:00:00,96.28,96.85,96.21,96.82,36684.0,95.7334,96.3002,95.6638,96.2704,36684.0
2024-12-12 15:30:00,96.82,96.84,96.32,96.73,100902.0,96.2704,96.2903,95.7732,96.1809,100902.0
2024-12-13 09:30:00,96.6,97.48,95.61,96.05,30938.0,96.0516,96.9266,95.0672,95.5047,30938.0
2024-12-13 10:00:00,95.95,96.34,95.45,95.93,19022.0,95.4053,95.7931,94.9082,95.3854,19022.0
2024-12-13 10:30:00,95.72,95.72,95.24,95.48,10801.0,95.1766,95.1766,94.6993,94.938,10801.0
2024-12-13 11:00:00,95.45,96.19,95.38,96.19,11070.0,94.9082,95.644,94.8386,95.644,11070.0
2024-12-13 11:30:00,96.04,96.18,95.83,96.17,6306.0,95.4948,95.634,95.286,95.6241,6306.0
2024-12-13 12:00:00,96.12,96.12,95.59,95.74,11112.0,95.5744,95.5744,95.0474,95.1965,11112.0
2024-12-13 12:30:00,95.79,96.09,95.66,95.97,12081.0,95.2462,95.5445,95.117,95.4252,12081.0
2024-12-13 13:00:00,95.94,96.49,95.89,96.44,10349.0,95.3954,95.9423,95.3457,95.8925,10349.0
2024-12-13 13:30:00,96.44,96.58,96.1,96.58,29291.0,95.8925,96.0317,95.5545,96.0317,29291.0
2024-12-13 14:00:00,96.56,96.7,96.08,96.14,14209.0,96.0119,96.1511,95.5346,95.5942,14209.0
2024-12-13 14:30:00,96.18,96.42,96.11,96.28,35066.0,95.634,95.8726,95.5644,95.7334,35066.0
2024-12-13 15:00:00,96.31,96.65,96.11,96.16,29413.0,95.7633,96.1013,95.5644,95.6141,29413.0
2024-12-13 15:30:00,96.24,97.08,96.18,97.08,169983.0,95.6937,96.5289,95.634,96.5289,169983.0
2024-12-16 09:30:00,96.66,97.63,96.26,97.3,31534.0,96.1113,97.0758,95.7136,96.7477,31534.0
2024-12-16 10:00:00,97.54,98.31,97.15,97.36,49426.0,96.9863,97.7519,96.5985,96.8073,49426.0
2024-12-16 10:30:00,97.34,97.63,96.95,97.53,26290.0,96.7874,97.0758,96.3996,96.9763,26290.0
2024-12-16 11:00:00,97.54,97.59,96.46,96.53,26362.0,96.9863,97.036,95.9124,95.982,26362.0
2024-12-16 11:30:00,96.53,96.67,96.21,96.3,20026.0,95.982,96.1212,95.6638,95.7533,20026.0
2024-12-16 12:00:00,96.27,96.72,96.05,96.34,17457.0,95.7235,96.1709,95.5047,95.7931,17457.0
2024-12-16 12:30:00,96.34,96.34,96.05,96.18,10545.0,95.7931,95.7931,95.5047,95.634,10545.0
2024-12-16 13:00:00,96.18,96.27,95.9,95.9,27750.0,95.634,95.7235,95.3556,95.3556,27750.0
2024-12-16 13:30:00,95.77,96.2,95.63,96.11,13313.0,95.2263,95.6539,95.0871,95.5644,13313.0
2024-12-16 14:00:00,96.18,96.74,96.18,96.59,23558.0,95.634,96.1908,95.634,96.0417,23558.0
2024-12-16 14:30:00,96.53,96.99,96.48,96.95,19484.0,95.982,96.4394,95.9323,96.3996,19484.0
2024-12-16 15:00:00,96.95,97.11,96.53,96.6,34136.0,96.3996,96.5587,95.982,96.0516,34136.0
2024-12-16 15:30:00,96.58,96.73,96.26,96.36,171393.0,96.0317,96.1809,95.7136,95.813,171393.0
2024-12-17 09:30:00,95.93,97.98,95.93,97.19,45056.0,95.3854,97.4238,95.3854,96.6383,45056.0
2024-12-17 10:00:00,97.2,97.39,96.24,97.08,29270.0,96.6482,96.8371,95.6937,96.5289,29270.0
2024-12-17 10:30:00,96.97,96.97,96.44,96.56,17624.0,96.4195,96.4195,95.8925,96.0119,17624.0
2024-12-17 11:00:00,96.62,97.06,96.33,96.56,32114.0,96.0715,96.509,95.7832,96.0119,32114.0
2024-12-17 11:30:00,96.61,96.94,96.42,96.88,16895.0,96.0616,96.3897,95.8726,96.33,16895.0
2024-12-17 12:00:00,96.83,96.95,96.51,96.58,28713.0,96.2803,96.3996,95.9621,96.0317,28713.0
2024-12-17 12:30:00,96.5,97.01,96.5,96.95,27356.0,95.9522,96.4593,95.9522,96.3996,27356.0
2024-12-17 13:00:00,96.92,97.15,96.88,97.14,25020.0,96.3698,96.5985,96.33,96.5886,25020.0
2024-12-17 13:30:00,97.11,97.39,97.08,97.3,18350.0,96.5587,96.8371,96.5289,96.7477,18350.0
2024-12-17 14:00:00,97.27,97.28,96.44,96.64,42858.0,96.7178,96.7278,95.8925,96.0914,42858.0
2024-12-17 14:30:00,96.51,96.76,95.9,96.41,251820.0,95.9621,96.2107,95.3556,95.8627,251820.0
2024-12-17 15:00:00,96.4,96.82,96.04,96.14,36739.0,95.8528,96.2704,95.4948,95.5942,36739.0
2024-12-17 15:30:00,96.02,97.15,95.93,96.83,124472.0,95.4749,96.5985,95.3854,96.2803,124472.0
2024-12-18 09:30:00,96.83,98.57,95.83,96.5,66310.0,96.2803,98.0104,95.286,95.9522,66310.0
2024-12-18 10:00:00,96.5,97.03,95.97,96.15,55154.0,95.9522,96.4792,95.4252,95.6042,55154.0
2024-12-18 10:30:00,96.01,96.52,95.71,96.09,35696.0,95.465,95.9721,95.1667,95.5445,35696.0
2024-12-18 11:00:00,96.15,96.38,95.94,96.06,58945.0,95.6042,95.8329,95.3954,95.5147,58945.0
2024-12-18 11:30:00,96.0,96.26,95.89,96.06,25153.0,95.455,95.7136,95.3457,95.5147,25153.0
2024-12-18 12:00:00,96.14,96.24,95.95,96.06,28650.0,95.5942,95.6937,95.4053,95.5147,28650.0
2024-12-18 12:30:00,96.06,96.72,96.04,96.64,23221.0,95.5147,96.1709,95.4948,96.0914,23221.0
2024-12-18 13:00:00,96.55,96.56,96.22,96.38,25687.0,96.0019,96.0119,95.6738,95.8329,25687.0
2024-12-18 13:30:00,96.4,96.6,96.34,96.56,26019.0,95.8528,96.0516,95.7931,96.0119,26019.0
2024-12-18 14:00:00,96.52,96.8,95.51,95.67,82650.0,95.9721,96.2505,94.9678,95.1269,82650.0
2024-12-18 14:30:00,95.68,96.14,95.34,95.47,164019.0,95.1369,95.5942,94.7988,94.928,164019.0
2024-12-18 15:00:00,95.46,95.69,94.72,94.92,161274.0,94.9181,95.1468,94.1823,94.3812,161274.0
2024-12-18 15:30:00,94.82,95.11,94.09,94.15,552866.0,94.2817,94.5701,93.5559,93.6155,552866.0
2024-12-19 09:30:00,94.68,96.98,94.68,95.83,73909.0,94.1425,96.4295,94.1425,95.286,73909.0
2024-12-19 10:00:00,95.81,96.77,95.41,95.54,74494.0,95.2661,96.2207,94.8684,94.9976,74494.0
2024-12-19 10:30:00,95.54,95.54,93.15,93.18,86900.0,94.9976,94.9976,92.6212,92.651,86900.0
2024-12-19 11:00:00,93.2,93.2,88.41,91.7,559881.0,92.6709,92.6709,87.9081,91.1794,559881.0
2024-12-19 11:30:00,91.48,92.07,89.5,90.1,111407.0,90.9607,91.5473,88.9919,89.5885,111407.0
2024-12-19 12:00:00,90.15,91.0,89.5,90.06,71558.0,89.6382,90.4834,88.9919,89.5488,71558.0
2024-12-19 12:30:00,90.06,90.15,88.93,89.04,64960.0,89.5488,89.6382,88.4252,88.5345,64960.0
2024-12-19 13:00:00,89.02,90.08,88.39,89.78,132143.0,88.5147,89.5686,87.8882,89.2703,132143.0
2024-12-19 13:30:00,89.97,90.1,89.64,89.81,65521.0,89.4593,89.5885,89.1311,89.3002,65521.0
2024-12-19 14:00:00,89.89,90.37,89.52,90.3,52211.0,89.3797,89.857,89.0118,89.7874,52211.0
2024-12-19 14:30:00,90.31,90.31,89.66,89.79,69964.0,89.7973,89.7973,89.151,89.2803,69964.0
2024-12-19 15:00:00,89.79,90.39,89.68,90.12,68908.0,89.2803,89.8769,89.1709,89.6084,68908.0
2024-12-19 15:30:00,90.09,90.64,89.92,90.59,324600.0,89.5786,90.1255,89.4095,90.0757,324600.0
2024-12-20 09:30:00,90.41,91.96,89.68,91.95,196986.0,89.8968,91.438,89.1709,91.428,196986.0
2024-12-20 10:00:00,91.84,92.32,90.76,91.94,71575.0,91.3186,91.7959,90.2448,91.4181,71575.0
2024-12-20 10:30:00,91.89,92.4,91.75,92.1,66349.0,91.3684,91.8755,91.2292,91.5772,66349.0
2024-12-20 11:00:00,92.15,92.78,92.12,92.41,90278.0,91.6269,92.2533,91.5971,91.8854,90278.0
2024-12-20 11:30:00,92.42,93.36,92.4,93.14,86991.0,91.8954,92.83,91.8755,92.6113,86991.0
2024-12-20 12:00:00,93.14,93.42,92.8,93.32,43270.0,92.6113,92.8897,92.2732,92.7902,43270.0
2024-12-20 12:30:00,93.34,93.56,92.72,92.74,46956.0,92.8101,93.0289,92.1937,92.2135,46956.0
2024-12-20 13:00:00,92.74,93.0,92.5,92.58,44021.0,92.2135,92.4721,91.9749,92.0544,44021.0
2024-12-20 13:30:00,92.58,92.88,92.56,92.59,30672.0,92.0544,92.3527,92.0346,92.0644,30672.0
2024-12-20 14:00:00,92.53,93.53,92.28,93.5,50147.0,92.0047,92.9991,91.7562,92.9692,50147.0
2024-12-20 14:30:00,93.45,94.01,93.3,93.4,45683.0,92.9195,93.4763,92.7704,92.8698,45683.0
2024-12-20 15:00:00,93.43,93.46,92.88,93.03,53097.0,92.8996,92.9295,92.3527,92.5019,53097.0
2024-12-20 15:30:00,93.03,93.75,92.52,93.5,440472.0,92.5019,93.2178,91.9948,92.9692,440472.0
2024-12-23 09:30:00,93.36,94.14,93.04,93.68,33522.0,92.83,93.6056,92.5118,93.1482,33522.0
2024-12-23 10:00:00,93.48,93.56,93.16,93.56,37235.0,92.9493,93.0289,92.6312,93.0289,37235.0
2024-12-23 10:30:00,93.61,93.67,92.8,92.9,52649.0,93.0786,93.1383,92.2732,92.3726,52649.0
2024-12-23 11:00:00,93.02,93.03,92.53,92.69,22419.0,92.492,92.5019,92.0047,92.1638,22419.0
2024-12-23 11:30:00,92.68,93.01,92.56,92.94,13716.0,92.1539,92.482,92.0346,92.4124,13716.0
2024-12-23 12:00:00,92.96,92.99,92.79,92.92,9572.0,92.4323,92.4621,92.2633,92.3925,9572.0
2024-12-23 12:30:00,92.85,92.85,92.46,92.56,12119.0,92.3229,92.3229,91.9351,92.0346,12119.0
2024-12-23 13:00:00,92.56,92.88,92.43,92.79,12936.0,92.0346,92.3527,91.9053,92.2633,12936.0
2024-12-23 13:30:00,92.86,92.93,92.68,92.77,9814.0,92.3329,92.4025,92.1539,92.2434,9814.0
2024-12-23 14:00:00,92.83,92.92,92.56,92.81,12968.0,92.303,92.3925,92.0346,92.2831,12968.0
2024-12-23 14:30:00,92.83,93.57,92.78,93.53,38301.0,92.303,93.0388,92.2533,92.9991,38301.0
2024-12-23 15:00:00,93.53,93.7,93.06,93.35,42348.0,92.9991,93.1681,92.5317,92.8201,42348.0
2024-12-23 15:30:00,93.34,93.63,93.07,93.46,118770.0,92.8101,93.0985,92.5417,92.9295,118770.0
2024-12-24 09:30:00,93.13,93.61,92.3,92.98,13883.0,92.6013,93.0786,91.776,92.4522,13883.0
2024-12-24 10:00:00,92.98,93.5,92.67,93.34,11004.0,92.4522,92.9692,92.1439,92.8101,11004.0
2024-12-24 10:30:00,93.37,93.47,93.16,93.41,28923.0,92.84,92.9394,92.6312,92.8797,28923.0
2024-12-24 11:00:00,93.41,93.47,93.19,93.37,23326.0,92.8797,92.9394,92.661,92.84,23326.0
2024-12-24 11:30:00,93.33,93.42,93.18,93.39,13059.0,92.8002,92.8897,92.651,92.8598,13059.0
2024-12-24 12:00:00,93.4,93.83,93.37,93.64,21079.0,92.8698,93.2974,92.84,93.1084,21079.0
2024-12-24 12:30:00,93.59,94.05,93.49,94.03,38397.0,93.0587,93.5161,92.9593,93.4962,38397.0
2024-12-26 09:30:00,93.46,93.8,93.15,93.69,11686.0,92.9295,93.2675,92.6212,93.1581,11686.0
2024-12-26 10:00:00,93.93,94.06,93.53,93.53,16393.0,93.3968,93.526,92.9991,92.9991,16393.0
2024-12-26 10:30:00,93.52,94.22,93.52,94.22,15459.0,92.9891,93.6851,92.9891,93.6851,15459.0
2024-12-26 11:00:00,94.12,94.71,94.06,94.71,13337.0,93.5857,94.1724,93.526,94.1724,13337.0
2024-12-26 11:30:00,94.67,94.67,94.31,94.5,9921.0,94.1326,94.1326,93.7746,93.9635,9921.0
2024-12-26 12:00:00,94.41,94.41,93.89,93.94,10271.0,93.8741,93.8741,93.357,93.4067,10271.0
2024-12-26 12:30:00,93.89,94.14,93.88,93.89,9198.0,93.357,93.6056,93.3471,93.357,9198.0
2024-12-26 13:00:00,93.89,94.19,93.88,94.14,19284.0,93.357,93.6553,93.3471,93.6056,19284.0
2024-12-26 13:30:00,94.09,94.26,93.8,93.94,16216.0,93.5559,93.7249,93.2675,93.4067,16216.0
2024-12-26 14:00:00,93.92,94.04,93.71,93.82,11376.0,93.3868,93.5062,93.178,93.2874,11376.0
2024-12-26 14:30:00,93.91,93.92,93.55,93.59,23598.0,93.3769,93.3868,93.0189,93.0587,23598.0
2024-12-26 15:00:00,93.63,93.68,93.51,93.65,30308.0,93.0985,93.1482,92.9792,93.1184,30308.0
2024-12-26 15:30:00,93.61,94.01,93.54,93.64,87495.0,93.0786,93.4763,93.009,93.1084,87495.0
2024-12-27 09:30:00,93.03,94.1,92.81,93.8,16251.0,92.5019,93.5658,92.2831,93.2675,16251.0
2024-12-27 10:00:00,93.53,93.96,93.01,93.03,13640.0,92.9991,93.4266,92.482,92.5019,13640.0
2024-12-27 10:30:00,92.72,93.7,92.71,93.56,12238.0,92.1937,93.1681,92.1837,93.0289,12238.0
2024-12-27 11:00:00,93.52,93.68,93.35,93.68,14368.0,92.9891,93.1482,92.8201,93.1482,14368.0
2024-12-27 11:30:00,93.53,93.71,92.71,93.01,12170.0,92.9991,93.178,92.1837,92.482,12170.0
2024-12-27 12:00:00,93.02,93.09,92.71,92.72,11073.0,92.492,92.5616,92.1837,92.1937,11073.0
2024-12-27 12:30:00,92.77,92.88,92.41,92.71,13954.0,92.2434,92.3527,91.8854,92.1837,13954.0
2024-12-27 13:00:00,92.66,92.83,92.52,92.65,13849.0,92.134,92.303,91.9948,92.1241,13849.0
2024-12-27 13:30:00,92.64,92.89,92.53,92.8,12141.0,92.1141,92.3627,92.0047,92.2732,12141.0
2024-12-27 14:00:00,92.79,92.98,92.6,92.81,12673.0,92.2633,92.4522,92.0743,92.2831,12673.0
2024-12-27 14:30:00,92.81,93.53,92.81,93.52,46056.0,92.2831,92.9991,92.2831,92.9891,46056.0
2024-12-27 15:00:00,93.53,93.53,93.0,93.19,26041.0,92.9991,92.9991,92.4721,92.661,26041.0
2024-12-27 15:30:00,93.09,93.35,92.96,93.21,63479.0,92.5616,92.8201,92.4323,92.6809,63479.0
2024-12-30 09:30:00,93.06,93.71,91.85,91.87,27586.0,92.5317,93.178,91.3286,91.3485,27586.0
2024-12-30 10:00:00,92.09,92.15,91.21,91.6,13816.0,91.5672,91.6269,90.6922,91.08,13816.0
2024-12-30 10:30:00,91.52,91.82,91.11,91.6,17797.0,91.0005,91.2988,90.5928,91.08,17797.0
2024-12-30 11:00:00,91.67,92.14,91.66,91.99,9440.0,91.1496,91.6169,91.1397,91.4678,9440.0
2024-12-30 11:30:00,91.84,92.15,91.74,91.99,11410.0,91.3186,91.6269,91.2192,91.4678,11410.0
2024-12-30 12:00:00,92.03,92.34,91.95,92.27,9652.0,91.5076,91.8158,91.428,91.7462,9652.0
2024-12-30 12:30:00,92.26,92.56,92.2,92.56,9863.0,91.7363,92.0346,91.6766,92.0346,9863.0
2024-12-30 13:00:00,92.5,92.81,92.4,92.66,8480.0,91.9749,92.2831,91.8755,92.134,8480.0
2024-12-30 13:30:00,92.66,92.96,92.6,92.92,14867.0,92.134,92.4323,92.0743,92.3925,14867.0
2024-12-30 14:00:00,92.92,93.02,92.74,92.94,21288.0,92.3925,92.492,92.2135,92.4124,21288.0
2024-12-30 14:30:00,92.94,93.11,92.85,93.05,17471.0,92.4124,92.5814,92.3229,92.5218,17471.0
2024-12-30 15:00:00,93.02,93.17,92.67,93.05,25554.0,92.492,92.6411,92.1439,92.5218,25554.0
2024-12-30 15:30:00,93.07,93.51,92.86,93.12,130352.0,92.5417,92.9792,92.3329,92.5914,130352.0
2024-12-31 09:30:00,93.75,94.22,93.13,93.77,12912.0,93.2178,93.6851,92.6013,93.2377,12912.0
2024-12-31 10:00:00,93.87,94.39,93.72,93.92,23062.0,93.3371,93.8542,93.188,93.3868,23062.0
2024-12-31 10:30:00,93.82,94.33,93.75,93.81,17202.0,93.2874,93.7945,93.2178,93.2775,17202.0
2024-12-31 11:00:00,93.84,94.04,93.59,93.69,9475.0,93.3073,93.5062,93.0587,93.1581,9475.0
2024-12-31 11:30:00,93.6,93.75,93.37,93.44,8301.0,93.0687,93.2178,92.84,92.9096,8301.0
2024-12-31 12:00:00,93.45,93.59,93.17,93.43,17573.0,92.9195,93.0587,92.6411,92.8996,17573.0
2024-12-31 12:30:00,93.38,93.71,93.33,93.55,8779.0,92.8499,93.178,92.8002,93.0189,8779.0
2024-12-31 13:00:00,93.58,93.62,93.0,93.07,15370.0,93.0488,93.0885,92.4721,92.5417,15370.0
2024-12-31 13:30:00,92.99,93.44,92.95,93.36,7507.0,92.4621,92.9096,92.4223,92.83,7507.0
2024-12-31 14:00:00,93.34,93.4,93.15,93.31,7914.0,92.8101,92.8698,92.6212,92.7803,7914.0
2024-12-31 14:30:00,93.31,93.32,92.92,93.06,9407.0,92.7803,92.7902,92.3925,92.5317,9407.0
2024-12-31 15:00:00,93.1,93.4,93.09,93.29,11174.0,92.5715,92.8698,92.5616,92.7604,11174.0
2024-12-31 15:30:00,93.31,93.5,93.07,93.48,67390.0,92.7803,92.9692,92.5417,92.9493,67390.0
2025-01-02 09:30:00,94.17,94.87,93.86,94.4,9446.0,93.6354,94.3314,93.3272,93.8641,9446.0
2025-01-02 10:00:00,94.18,94.18,93.0,93.0,30273.0,93.6454,93.6454,92.4721,92.4721,30273.0
2025-01-02 10:30:00,93.13,93.25,92.86,92.95,8556.0,92.6013,92.7206,92.3329,92.4223,8556.0
2025-01-02 11:00:00,93.05,93.06,92.68,92.82,7525.0,92.5218,92.5317,92.1539,92.2931,7525.0
2025-01-02 11:30:00,92.81,92.91,92.56,92.6,11359.0,92.2831,92.3826,92.0346,92.0743,11359.0
2025-01-02 12:00:00,92.6,92.93,92.48,92.51,16302.0,92.0743,92.4025,91.955,91.9848,16302.0
2025-01-02 12:30:00,92.43,92.43,92.07,92.17,6284.0,91.9053,91.9053,91.5473,91.6468,6284.0
2025-01-02 13:00:00,92.05,92.24,91.7,91.76,14700.0,91.5275,91.7164,91.1794,91.2391,14700.0
2025-01-02 13:30:00,91.68,91.72,91.5,91.64,9128.0,91.1596,91.1993,90.9806,91.1198,9128.0
2025-01-02 14:00:00,91.69,91.85,91.49,91.81,11512.0,91.1695,91.3286,90.9706,91.2888,11512.0
2025-01-02 14:30:00,91.73,91.73,91.12,91.18,17257.0,91.2093,91.2093,90.6027,90.6624,17257.0
2025-01-02 15:00:00,91.19,91.84,91.19,91.79,15775.0,90.6723,91.3186,90.6723,91.2689,15775.0
2025-01-02 15:30:00,91.75,91.92,91.28,91.39,70261.0,91.2292,91.3982,90.7618,90.8712,70261.0
2025-01-03 09:30:00,91.58,91.74,90.86,90.91,21126.0,91.0601,91.2192,90.3442,90.3939,21126.0
2025-01-03 10:00:00,90.91,91.74,90.9,91.72,19229.0,90.3939,91.2192,90.384,91.1993,19229.0
2025-01-03 10:30:00,91.82,92.19,91.8,92.04,22630.0,91.2988,91.6667,91.2789,91.5175,22630.0
2025-01-03 11:00:00,92.03,92.07,91.63,91.65,16493.0,91.5076,91.5473,91.1098,91.1297,16493.0
2025-01-03 11:30:00,91.64,92.19,91.59,92.11,20397.0,91.1198,91.6667,91.0701,91.5871,20397.0
2025-01-03 12:00:00,92.17,92.55,92.16,92.22,11605.0,91.6468,92.0246,91.6368,91.6965,11605.0
2025-01-03 12:30:00,92.18,92.26,92.09,92.22,9484.0,91.6567,91.7363,91.5672,91.6965,9484.0
2025-01-03 13:00:00,92.2,92.58,92.2,92.58,8574.0,91.6766,92.0544,91.6766,92.0544,8574.0
2025-01-03 13:30:00,92.61,92.71,92.48,92.61,17674.0,92.0843,92.1837,91.955,92.0843,17674.0
2025-01-03 14:00:00,92.64,92.69,92.53,92.58,17512.0,92.1141,92.1638,92.0047,92.0544,17512.0
2025-01-03 14:30:00,92.56,92.64,92.33,92.33,16260.0,92.0346,92.1141,91.8059,91.8059,16260.0
2025-01-03 15:00:00,92.32,92.5,92.29,92.48,31064.0,91.7959,91.9749,91.7661,91.955,31064.0
2025-01-03 15:30:00,92.45,92.51,92.26,92.3,91163.0,91.9252,91.9848,91.7363,91.776,91163.0
2025-01-06 09:30:00,93.45,94.17,92.65,93.48,27510.0,92.9195,93.6354,92.1241,92.9493,27510.0
2025-01-06 10:00:00,93.48,93.97,92.69,92.9,45853.0,92.9493,93.4366,92.1638,92.3726,45853.0
2025-01-06 10:30:00,92.91,93.02,92.33,92.53,26991.0,92.3826,92.492,91.8059,92.0047,26991.0
2025-01-06 11:00:00,92.57,93.25,92.49,92.98,21017.0,92.0445,92.7206,91.965,92.4522,21017.0
2025-01-06 11:30:00,93.05,93.17,92.73,92.84,24786.0,92.5218,92.6411,92.2036,92.313,24786.0
2025-01-06 12:00:00,92.84,92.95,92.21,92.3,25762.0,92.313,92.4223,91.6865,91.776,25762.0
2025-01-06 12:30:00,92.35,92.44,92.11,92.37,22944.0,91.8258,91.9152,91.5871,91.8456,22944.0
2025-01-06 13:00:00,92.41,92.46,91.97,92.23,26967.0,91.8854,91.9351,91.4479,91.7064,26967.0
2025-01-06 13:30:00,92.23,92.23,91.73,91.89,18783.0,91.7064,91.7064,91.2093,91.3684,18783.0
2025-01-06 14:00:00,91.81,91.98,91.57,91.57,16102.0,91.2888,91.4579,91.0502,91.0502,16102.0
2025-01-06 14:30:00,91.63,91.69,91.42,91.49,22935.0,91.1098,91.1695,90.901,90.9706,22935.0
2025-01-06 15:00:00,91.44,91.44,91.16,91.33,36898.0,90.9209,90.9209,90.6425,90.8115,36898.0
2025-01-06 15:30:00,91.38,91.52,91.0,91.14,156536.0,90.8613,91.0005,90.4834,90.6226,156536.0
2025-01-07 09:30:00,91.33,92.2,90.71,92.09,17338.0,90.8115,91.6766,90.1951,91.5672,17338.0
2025-01-07 10:00:00,91.97,92.11,91.07,92.02,22490.0,91.4479,91.5871,90.553,91.4976,22490.0
2025-01-07 10:30:00,92.16,92.45,91.71,92.35,20176.0,91.6368,91.9252,91.1894,91.8258,20176.0
2025-01-07 11:00:00,92.32,92.43,91.87,92.0,13394.0,91.7959,91.9053,91.3485,91.4777,13394.0
2025-01-07 11:30:00,92.0,92.05,91.36,91.38,15990.0,91.4777,91.5275,90.8414,90.8613,15990.0
2025-01-07 12:00:00,91.42,91.48,91.1,91.1,16400.0,90.901,90.9607,90.5828,90.5828,16400.0
2025-01-07 12:30:00,91.1,91.22,90.94,91.21,11492.0,90.5828,90.7022,90.4238,90.6922,11492.0
2025-01-07 13:00:00,91.18,91.67,91.12,91.51,15219.0,90.6624,91.1496,90.6027,90.9905,15219.0
2025-01-07 13:30:00,91.52,91.64,91.43,91.56,15103.0,91.0005,91.1198,90.911,91.0402,15103.0
2025-01-07 14:00:00,91.6,91.78,91.45,91.69,16633.0,91.08,91.259,90.9309,91.1695,16633.0
2025-01-07 14:30:00,91.68,91.75,91.58,91.73,26407.0,91.1596,91.2292,91.0601,91.2093,26407.0
2025-01-07 15:00:00,91.72,91.81,91.45,91.54,36171.0,91.1993,91.2888,90.9309,91.0204,36171.0
2025-01-07 15:30:00,91.48,91.94,91.38,91.71,122144.0,90.9607,91.4181,90.8613,91.1894,122144.0
2025-01-08 09:30:00,90.55,90.57,89.23,89.24,16917.0,90.036,90.0559,88.7235,88.7334,16917.0
2025-01-08 10:00:00,89.27,90.2,89.21,89.59,20816.0,88.7632,89.688,88.7036,89.0814,20816.0
2025-01-08 10:30:00,89.59,89.77,89.36,89.51,12668.0,89.0814,89.2604,88.8527,89.0019,12668.0
2025-01-08 11:00:00,89.52,90.19,89.48,89.7,22667.0,89.0118,89.678,88.972,89.1908,22667.0
2025-01-08 11:30:00,89.63,89.95,89.51,89.75,16174.0,89.1212,89.4394,89.0019,89.2405,16174.0
2025-01-08 12:00:00,89.71,89.78,89.38,89.76,19616.0,89.2007,89.2703,88.8726,89.2505,19616.0
2025-01-08 12:30:00,89.77,90.16,89.71,90.15,28415.0,89.2604,89.6482,89.2007,89.6382,28415.0
2025-01-08 13:00:00,90.12,90.31,89.99,90.2,30374.0,89.6084,89.7973,89.4792,89.688,30374.0
2025-01-08 13:30:00,90.2,90.3,89.88,89.94,25353.0,89.688,89.7874,89.3698,89.4294,25353.0
2025-01-08 14:00:00,89.94,90.36,89.79,90.34,20073.0,89.4294,89.8471,89.2803,89.8272,20073.0
2025-01-08 14:30:00,90.28,90.35,90.07,90.27,20123.0,89.7675,89.8371,89.5587,89.7576,20123.0
2025-01-08 15:00:00,90.31,90.39,90.13,90.25,28475.0,89.7973,89.8769,89.6184,89.7377,28475.0
2025-01-08 15:30:00,90.23,90.53,90.08,90.25,119386.0,89.7178,90.0161,89.5686,89.7377,119386.0
2025-01-10 09:30:00,89.14,89.9,88.49,89.76,84632.0,88.634,89.3897,87.9877,89.2505,84632.0
2025-01-10 10:00:00,89.55,89.94,89.1,89.64,29813.0,89.0416,89.4294,88.5942,89.1311,29813.0
2025-01-10 10:30:00,89.57,89.72,88.82,88.91,80042.0,89.0615,89.2107,88.3158,88.4053,80042.0
2025-01-10 11:00:00,88.92,88.94,88.47,88.56,75584.0,88.4152,88.4351,87.9678,88.0573,75584.0
2025-01-10 11:30:00,88.63,88.7,88.2,88.35,19819.0,88.1269,88.1965,87.6993,87.8485,19819.0
2025-01-10 12:00:00,88.37,89.09,88.29,89.09,15343.0,87.8683,88.5843,87.7888,88.5843,15343.0
2025-01-10 12:30:00,89.09,89.66,89.09,89.66,19145.0,88.5843,89.151,88.5843,89.151,19145.0
2025-01-10 13:00:00,89.55,89.93,89.34,89.72,10161.0,89.0416,89.4195,88.8328,89.2107,10161.0
2025-01-10 13:30:00,89.75,90.1,89.73,90.1,13573.0,89.2405,89.5885,89.2206,89.5885,13573.0
2025-01-10 14:00:00,90.13,90.92,89.94,90.92,24527.0,89.6184,90.4039,89.4294,90.4039,24527.0
2025-01-10 14:30:00,90.96,91.31,90.71,91.31,27785.0,90.4436,90.7917,90.1951,90.7917,27785.0
2025-01-10 15:00:00,91.26,91.26,90.72,91.04,32231.0,90.7419,90.7419,90.205,90.5232,32231.0
2025-01-10 15:30:00,91.03,91.22,90.82,90.89,101747.0,90.5132,90.7022,90.3044,90.374,101747.0
2025-01-13 09:30:00,90.5,93.14,90.15,92.97,49651.0,89.9863,92.6113,89.6382,92.4422,49651.0
2025-01-13 10:00:00,93.14,93.75,92.91,93.36,53579.0,92.6113,93.2178,92.3826,92.83,53579.0
2025-01-13 10:30:00,93.52,94.45,93.52,94.45,27300.0,92.9891,93.9138,92.9891,93.9138,27300.0
2025-01-13 11:00:00,94.44,95.25,94.18,95.08,49649.0,93.9039,94.7093,93.6454,94.5403,49649.0
2025-01-13 11:30:00,95.1,95.25,94.43,95.0,68101.0,94.5601,94.7093,93.8939,94.4607,68101.0
2025-01-13 12:00:00,95.03,95.61,95.0,95.52,24830.0,94.4905,95.0672,94.4607,94.9778,24830.0
2025-01-13 12:30:00,95.51,96.45,95.43,96.45,31087.0,94.9678,95.9025,94.8883,95.9025,31087.0
2025-01-13 13:00:00,96.44,96.54,96.12,96.47,28022.0,95.8925,95.992,95.5744,95.9224,28022.0
2025-01-13 13:30:00,96.46,97.5,96.42,97.36,37976.0,95.9124,96.9465,95.8726,96.8073,37976.0
2025-01-13 14:00:00,97.37,97.51,96.89,97.51,25824.0,96.8173,96.9565,96.34,96.9565,25824.0
2025-01-13 14:30:00,97.51,97.79,97.35,97.37,33020.0,96.9565,97.2349,96.7974,96.8173,33020.0
2025-01-13 15:00:00,97.33,97.47,96.82,97.12,40046.0,96.7775,96.9167,96.2704,96.5687,40046.0
2025-01-13 15:30:00,97.12,97.25,96.77,97.22,121246.0,96.5687,96.6979,96.2207,96.6681,121246.0
2025-01-14 09:30:00,97.21,98.08,96.83,96.87,40488.0,96.6582,97.5232,96.2803,96.3201,40488.0
2025-01-14 10:00:00,96.95,97.4,96.31,96.56,31639.0,96.3996,96.8471,95.7633,96.0119,31639.0
2025-01-14 10:30:00,96.56,96.86,96.12,96.51,38434.0,96.0119,96.3102,95.5744,95.9621,38434.0
2025-01-14 11:00:00,96.5,96.53,95.8,96.22,30549.0,95.9522,95.982,95.2562,95.6738,30549.0
2025-01-14 11:30:00,96.2,96.27,95.87,95.87,14919.0,95.6539,95.7235,95.3258,95.3258,14919.0
2025-01-14 12:00:00,95.87,96.08,95.66,96.08,19691.0,95.3258,95.5346,95.117,95.5346,19691.0
2025-01-14 12:30:00,96.01,96.41,95.81,96.36,15873.0,95.465,95.8627,95.2661,95.813,15873.0
2025-01-14 13:00:00,96.35,96.96,96.35,96.88,14283.0,95.803,96.4096,95.803,96.33,14283.0
2025-01-14 13:30:00,96.86,96.98,96.68,96.84,25892.0,96.3102,96.4295,96.1312,96.2903,25892.0
2025-01-14 14:00:00,96.77,97.31,96.68,97.0,21096.0,96.2207,96.7576,96.1312,96.4494,21096.0
2025-01-14 14:30:00,97.02,97.29,96.99,97.06,22965.0,96.4692,96.7377,96.4394,96.509,22965.0
2025-01-14 15:00:00,97.05,97.42,96.81,97.32,25805.0,96.4991,96.867,96.2604,96.7675,25805.0
2025-01-14 15:30:00,97.35,97.49,97.21,97.33,99546.0,96.7974,96.9366,96.6582,96.7775,99546.0
2025-01-15 09:30:00,98.84,99.17,98.19,98.34,36015.0,98.2789,98.607,97.6326,97.7817,36015.0
2025-01-15 10:00:00,98.58,99.41,98.29,99.28,9538.0,98.0204,98.8457,97.732,98.7164,9538.0
2025-01-15 10:30:00,99.28,99.32,97.86,97.99,17440.0,98.7164,98.7562,97.3045,97.4337,17440.0
2025-01-15 11:00:00,98.02,98.59,97.68,97.95,15033.0,97.4636,98.0303,97.1255,97.394,15033.0
2025-01-15 11:30:00,97.82,97.82,97.54,97.73,16303.0,97.2647,97.2647,96.9863,97.1752,16303.0
2025-01-15 12:00:00,97.74,98.03,97.45,97.71,17492.0,97.1852,97.4735,96.8968,97.1553,17492.0
2025-01-15 12:30:00,97.72,97.72,97.47,97.61,17150.0,97.1653,97.1653,96.9167,97.0559,17150.0
2025-01-15 13:00:00,97.47,97.9,97.39,97.8,9615.0,96.9167,97.3442,96.8371,97.2448,9615.0
2025-01-15 13:30:00,97.8,97.89,97.52,97.59,12551.0,97.2448,97.3343,96.9664,97.036,12551.0
2025-01-15 14:00:00,97.53,97.86,97.46,97.64,16044.0,96.9763,97.3045,96.9067,97.0857,16044.0
2025-01-15 14:30:00,97.67,98.08,97.67,97.68,18632.0,97.1156,97.5232,97.1156,97.1255,18632.0
2025-01-15 15:00:00,97.7,97.7,97.29,97.41,22959.0,97.1454,97.1454,96.7377,96.857,22959.0
2025-01-15 15:30:00,97.43,97.6,97.2,97.38,108378.0,96.8769,97.046,96.6482,96.8272,108378.0
2025-01-16 09:30:00,97.73,98.35,97.36,97.36,21243.0,97.1752,97.7917,96.8073,96.8073,21243.0
2025-01-16 10:00:00,97.48,98.23,97.38,98.13,9618.0,96.9266,97.6724,96.8272,97.5729,9618.0
2025-01-16 10:30:00,98.21,98.5,97.94,98.44,9395.0,97.6525,97.9408,97.384,97.8812,9395.0
2025-01-16 11:00:00,98.39,98.49,98.0,98.35,9013.0,97.8315,97.9309,97.4437,97.7917,9013.0
2025-01-16 11:30:00,98.35,98.76,98.35,98.61,8507.0,97.7917,98.1994,97.7917,98.0502,8507.0
2025-01-16 12:00:00,98.68,99.12,98.67,98.95,6900.0,98.1198,98.5573,98.1099,98.3883,6900.0
2025-01-16 12:30:00,98.84,98.9,98.7,98.81,7417.0,98.2789,98.3386,98.1397,98.2491,7417.0
2025-01-16 13:00:00,98.75,98.88,98.57,98.77,3568.0,98.1894,98.3187,98.0104,98.2093,3568.0
2025-01-16 13:30:00,98.79,99.28,98.79,99.0,11183.0,98.2292,98.7164,98.2292,98.438,11183.0
2025-01-16 14:00:00,99.01,99.49,99.01,99.45,15457.0,98.4479,98.9252,98.4479,98.8854,15457.0
2025-01-16 14:30:00,99.49,99.88,99.42,99.85,11333.0,98.9252,99.313,98.8556,99.2832,11333.0
2025-01-16 15:00:00,99.85,99.93,99.69,99.78,20931.0,99.2832,99.3627,99.1241,99.2136,20931.0
2025-01-16 15:30:00,99.79,100.3,99.79,99.99,62664.0,99.2235,99.7306,99.2235,99.4224,62664.0
2025-01-17 09:30:00,100.89,101.66,100.06,101.06,50944.0,100.3173,101.0829,99.492,100.4863,50944.0
2025-01-17 10:00:00,100.91,101.5,100.73,101.29,25624.0,100.3372,100.9238,100.1582,100.715,25624.0
2025-01-17 10:30:00,101.4,101.62,100.94,101.2,4870.0,100.8244,101.0431,100.367,100.6255,4870.0
2025-01-17 11:00:00,101.21,101.71,101.2,101.33,55785.0,100.6355,101.1326,100.6255,100.7548,55785.0
2025-01-17 11:30:00,101.33,101.92,101.32,101.8,10085.0,100.7548,101.3414,100.7448,101.2221,10085.0
2025-01-17 12:00:00,101.77,101.77,101.32,101.4,7098.0,101.1923,101.1923,100.7448,100.8244,7098.0
2025-01-17 12:30:00,101.43,101.62,101.39,101.57,11020.0,100.8542,101.0431,100.8144,100.9934,11020.0
2025-01-17 13:00:00,101.57,101.7,101.39,101.7,18626.0,100.9934,101.1227,100.8144,101.1227,18626.0
2025-01-17 13:30:00,101.62,101.82,101.55,101.68,10160.0,101.0431,101.242,100.9735,101.1028,10160.0
2025-01-17 14:00:00,101.57,101.83,101.55,101.74,11551.0,100.9934,101.2519,100.9735,101.1624,11551.0
2025-01-17 14:30:00,101.76,101.84,101.61,101.62,11134.0,101.1823,101.2619,101.0332,101.0431,11134.0
2025-01-17 15:00:00,101.54,101.81,101.46,101.81,12925.0,100.9636,101.2321,100.884,101.2321,12925.0
2025-01-17 15:30:00,101.79,102.04,101.54,101.67,85997.0,101.2122,101.4607,100.9636,101.0928,85997.0
2025-01-21 09:30:00,101.91,102.49,101.66,102.04,27335.0,101.3315,101.9082,101.0829,101.4607,27335.0
2025-01-21 10:00:00,102.0,103.24,101.89,103.24,30702.0,101.421,102.6539,101.3116,102.6539,30702.0
2025-01-21 10:30:00,103.21,103.65,103.03,103.18,21236.0,102.6241,103.0616,102.4451,102.5943,21236.0
2025-01-21 11:00:00,103.15,103.92,103.11,103.88,16685.0,102.5644,103.3301,102.5247,103.2903,16685.0
2025-01-21 11:30:00,103.91,104.14,103.68,103.81,12075.0,103.3201,103.5488,103.0914,103.2207,12075.0
2025-01-21 12:00:00,103.9,104.35,103.86,104.23,13690.0,103.3102,103.7576,103.2704,103.6383,13690.0
2025-01-21 12:30:00,104.22,104.31,103.73,103.76,11043.0,103.6284,103.7179,103.1412,103.171,11043.0
2025-01-21 13:00:00,103.69,103.89,103.49,103.59,24590.0,103.1014,103.3002,102.9025,103.0019,24590.0
2025-01-21 13:30:00,103.58,103.69,103.21,103.35,9803.0,102.992,103.1014,102.6241,102.7633,9803.0
2025-01-21 14:00:00,103.36,103.53,103.2,103.42,14723.0,102.7733,102.9423,102.6142,102.8329,14723.0
2025-01-21 14:30:00,103.37,103.54,103.25,103.27,13748.0,102.7832,102.9522,102.6639,102.6838,13748.0
2025-01-21 15:00:00,103.25,103.32,102.95,103.24,16225.0,102.6639,102.7335,102.3656,102.6539,16225.0
2025-01-21 15:30:00,103.24,103.31,103.01,103.14,60659.0,102.6539,102.7235,102.4252,102.5545,60659.0
2025-01-22 09:30:00,102.73,102.77,102.04,102.55,15020.0,102.1468,102.1866,101.4607,101.9679,15020.0
2025-01-22 10:00:00,102.82,103.07,102.46,102.93,14218.0,102.2363,102.4849,101.8784,102.3457,14218.0
2025-01-22 10:30:00,102.93,103.43,102.79,103.42,19461.0,102.3457,102.8429,102.2065,102.8329,19461.0
2025-01-22 11:00:00,103.41,103.6,103.27,103.56,8795.0,102.823,103.0119,102.6838,102.9721,8795.0
2025-01-22 11:30:00,103.6,103.88,103.58,103.82,7404.0,103.0119,103.2903,102.992,103.2306,7404.0
2025-01-22 12:00:00,103.76,103.85,103.39,103.76,8209.0,103.171,103.2605,102.8031,103.171,8209.0
2025-01-22 12:30:00,103.64,103.88,103.55,103.55,7989.0,103.0517,103.2903,102.9622,102.9622,7989.0
2025-01-22 13:00:00,103.58,103.87,103.45,103.85,5344.0,102.992,103.2804,102.8627,103.2605,5344.0
2025-01-22 13:30:00,103.81,104.09,103.63,103.64,10206.0,103.2207,103.4991,103.0417,103.0517,10206.0
2025-01-22 14:00:00,103.51,103.62,103.4,103.47,8504.0,102.9224,103.0318,102.813,102.8826,8504.0
2025-01-22 14:30:00,103.46,103.55,103.43,103.48,5916.0,102.8727,102.9622,102.8429,102.8926,5916.0
2025-01-22 15:00:00,103.48,103.67,103.48,103.55,13437.0,102.8926,103.0815,102.8926,102.9622,13437.0
2025-01-22 15:30:00,103.47,103.6,103.26,103.34,124289.0,102.8826,103.0119,102.6738,102.7534,124289.0
2025-01-23 09:30:00,103.49,104.55,103.24,104.48,27222.0,102.9025,103.9565,102.6539,103.8869,27222.0
2025-01-23 10:00:00,104.48,105.17,103.88,104.77,25627.0,103.8869,104.573,103.2903,104.1752,25627.0
2025-01-23 10:30:00,104.96,105.21,104.54,105.21,11718.0,104.3642,104.6128,103.9466,104.6128,11718.0
2025-01-23 11:00:00,105.24,105.71,105.13,105.34,13031.0,104.6426,105.1099,104.5332,104.742,13031.0
2025-01-23 11:30:00,105.48,105.64,105.32,105.42,3494.0,104.8812,105.0403,104.7221,104.8216,3494.0
2025-01-23 12:00:00,105.46,105.88,105.28,105.82,15461.0,104.8613,105.2789,104.6824,105.2193,15461.0
2025-01-23 12:30:00,105.81,105.88,105.64,105.66,4618.0,105.2093,105.2789,105.0403,105.0602,4618.0
2025-01-23 13:00:00,105.7,105.75,105.42,105.51,14198.0,105.1,105.1497,104.8216,104.911,14198.0
2025-01-23 13:30:00,105.44,105.7,105.32,105.68,7591.0,104.8414,105.1,104.7221,105.0801,7591.0
2025-01-23 14:00:00,105.65,105.72,105.31,105.32,35117.0,105.0503,105.1199,104.7122,104.7221,35117.0
2025-01-23 14:30:00,105.33,105.37,105.1,105.17,24863.0,104.7321,104.7718,104.5034,104.573,24863.0
2025-01-23 15:00:00,105.17,105.38,105.17,105.29,21418.0,104.573,104.7818,104.573,104.6923,21418.0
2025-01-23 15:30:00,105.29,105.55,105.04,105.16,151211.0,104.6923,104.9508,104.4437,104.563,151211.0
2025-01-24 09:30:00,105.43,105.96,104.63,104.77,30098.0,104.8315,105.3585,104.036,104.1752,30098.0
2025-01-24 10:00:00,104.87,105.37,104.74,105.18,16683.0,104.2747,104.7718,104.1454,104.5829,16683.0
2025-01-24 10:30:00,105.0,105.0,104.4,104.56,26954.0,104.4039,104.4039,103.8073,103.9664,26954.0
2025-01-24 11:00:00,104.49,104.79,104.43,104.61,17314.0,103.8968,104.1951,103.8372,104.0162,17314.0
2025-01-24 11:30:00,104.64,104.67,104.26,104.49,24030.0,104.046,104.0758,103.6681,103.8968,24030.0
2025-01-24 12:00:00,104.52,104.88,104.41,104.69,21703.0,103.9267,104.2846,103.8173,104.0957,21703.0
2025-01-24 12:30:00,104.61,104.77,104.3,104.42,12240.0,104.0162,104.1752,103.7079,103.8272,12240.0
2025-01-24 13:00:00,104.45,104.53,104.23,104.23,5902.0,103.8571,103.9366,103.6383,103.6383,5902.0
2025-01-24 13:30:00,104.34,104.49,104.22,104.22,7195.0,103.7477,103.8968,103.6284,103.6284,7195.0
2025-01-24 14:00:00,104.23,104.68,104.16,104.6,11345.0,103.6383,104.0858,103.5687,104.0062,11345.0
2025-01-24 14:30:00,104.61,105.02,104.52,104.92,16387.0,104.0162,104.4238,103.9267,104.3244,16387.0
2025-01-24 15:00:00,104.89,105.03,104.74,104.82,26880.0,104.2946,104.4338,104.1454,104.225,26880.0
2025-01-24 15:30:00,104.76,105.2,104.74,104.99,106173.0,104.1653,104.6028,104.1454,104.394,106173.0
2025-01-27 09:30:00,105.37,106.18,104.21,104.96,23706.0,104.7718,105.5772,103.6184,104.3642,23706.0
2025-01-27 10:00:00,104.87,105.31,104.42,105.25,22238.0,104.2747,104.7122,103.8272,104.6525,22238.0
2025-01-27 10:30:00,105.15,105.3,105.02,105.14,11552.0,104.5531,104.7022,104.4238,104.5431,11552.0
2025-01-27 11:00:00,105.09,105.52,104.85,105.47,27670.0,104.4934,104.921,104.2548,104.8713,27670.0
2025-01-27 11:30:00,105.31,105.8,105.3,105.7,9334.0,104.7122,105.1994,104.7022,105.1,9334.0
2025-01-27 12:00:00,105.7,106.24,105.7,106.16,11312.0,105.1,105.6369,105.1,105.5574,11312.0
2025-01-27 12:30:00,106.21,106.36,105.99,106.0,12114.0,105.6071,105.7562,105.3883,105.3983,12114.0
2025-01-27 13:00:00,106.05,106.25,105.99,106.25,15697.0,105.448,105.6468,105.3883,105.6468,15697.0
2025-01-27 13:30:00,106.25,106.35,105.76,105.79,36107.0,105.6468,105.7463,105.1596,105.1895,36107.0
2025-01-27 14:00:00,105.86,106.27,105.78,106.23,21086.0,105.2591,105.6667,105.1795,105.627,21086.0
2025-01-27 14:30:00,106.23,106.77,106.23,106.73,28033.0,105.627,106.1639,105.627,106.1241,28033.0
2025-01-27 15:00:00,106.73,107.15,106.59,107.13,42458.0,106.1241,106.5417,105.9849,106.5219,42458.0
2025-01-27 15:30:00,107.14,107.14,106.49,106.76,142754.0,106.5318,106.5318,105.8855,106.154,142754.0
2025-01-28 09:30:00,105.99,107.03,105.01,105.47,25731.0,105.3883,106.4224,104.4139,104.8713,25731.0
2025-01-28 10:00:00,105.21,105.65,104.84,105.36,25545.0,104.6128,105.0503,104.2449,104.7619,25545.0
2025-01-28 10:30:00,105.11,105.63,105.03,105.17,34095.0,104.5133,105.0304,104.4338,104.573,34095.0
2025-01-28 11:00:00,105.17,105.71,104.9,104.93,24096.0,104.573,105.1099,104.3045,104.3343,24096.0
2025-01-28 11:30:00,104.87,104.92,104.23,104.31,11202.0,104.2747,104.3244,103.6383,103.7179,11202.0
2025-01-28 12:00:00,104.35,104.42,104.19,104.19,6887.0,103.7576,103.8272,103.5985,103.5985,6887.0
2025-01-28 12:30:00,104.22,104.67,104.07,104.46,10943.0,103.6284,104.0758,103.4792,103.867,10943.0
2025-01-28 13:00:00,104.45,104.74,104.45,104.48,5824.0,103.8571,104.1454,103.8571,103.8869,5824.0
2025-01-28 13:30:00,104.57,104.87,104.27,104.61,11005.0,103.9764,104.2747,103.6781,104.0162,11005.0
2025-01-28 14:00:00,104.42,104.85,104.42,104.83,7966.0,103.8272,104.2548,103.8272,104.2349,7966.0
2025-01-28 14:30:00,104.85,105.67,104.84,105.67,14635.0,104.2548,105.0701,104.2449,105.0701,14635.0
2025-01-28 15:00:00,105.61,105.78,105.22,105.33,27740.0,105.0105,105.1795,104.6227,104.7321,27740.0
2025-01-28 15:30:00,105.35,105.43,104.95,105.03,88141.0,104.752,104.8315,104.3542,104.4338,88141.0
2025-01-29 09:30:00,105.15,105.54,104.75,105.1,14049.0,104.5531,104.9409,104.1554,104.5034,14049.0
2025-01-29 10:00:00,104.92,105.64,104.9,105.54,15460.0,104.3244,105.0403,104.3045,104.9409,15460.0
2025-01-29 10:30:00,105.51,105.8,105.34,105.34,8632.0,104.911,105.1994,104.742,104.742,8632.0
2025-01-29 11:00:00,105.36,105.56,105.18,105.3,7882.0,104.7619,104.9608,104.5829,104.7022,7882.0
2025-01-29 11:30:00,105.32,105.4,104.99,105.12,12009.0,104.7221,104.8017,104.394,104.5233,12009.0
2025-01-29 12:00:00,105.13,105.2,104.84,104.84,7139.0,104.5332,104.6028,104.2449,104.2449,7139.0
2025-01-29 12:30:00,104.81,105.03,104.59,105.03,10206.0,104.215,104.4338,103.9963,104.4338,10206.0
2025-01-29 13:00:00,105.03,105.03,104.79,104.93,16596.0,104.4338,104.4338,104.1951,104.3343,16596.0
2025-01-29 13:30:00,104.95,104.99,104.74,104.82,4474.0,104.3542,104.394,104.1454,104.225,4474.0
2025-01-29 14:00:00,104.75,104.75,104.03,104.15,11080.0,104.1554,104.1554,103.4394,103.5588,11080.0
2025-01-29 14:30:00,104.08,104.81,104.08,104.17,39666.0,103.4892,104.215,103.4892,103.5787,39666.0
2025-01-29 15:00:00,104.22,104.29,103.74,104.05,18710.0,103.6284,103.698,103.1511,103.4593,18710.0
2025-01-29 15:30:00,104.02,104.54,103.87,103.87,72074.0,103.4295,103.9466,103.2804,103.2804,72074.0
2025-01-30 09:30:00,104.5,104.53,103.91,104.42,43487.0,103.9068,103.9366,103.3201,103.8272,43487.0
2025-01-30 10:00:00,104.48,105.2,104.3,105.13,27800.0,103.8869,104.6028,103.7079,104.5332,27800.0
2025-01-30 10:30:00,105.08,105.86,105.07,105.54,12510.0,104.4835,105.2591,104.4735,104.9409,12510.0
2025-01-30 11:00:00,105.54,105.97,105.34,105.97,21628.0,104.9409,105.3684,104.742,105.3684,21628.0
2025-01-30 11:30:00,105.86,106.19,105.86,106.19,7805.0,105.2591,105.5872,105.2591,105.5872,7805.0
2025-01-30 12:00:00,106.2,106.21,105.84,105.93,4085.0,105.5971,105.6071,105.2392,105.3287,4085.0
2025-01-30 12:30:00,105.91,106.11,105.91,106.03,6896.0,105.3088,105.5076,105.3088,105.4281,6896.0
2025-01-30 13:00:00,106.18,106.63,106.07,106.63,4765.0,105.5772,106.0247,105.4679,106.0247,4765.0
2025-01-30 13:30:00,106.57,106.85,106.31,106.75,12732.0,105.965,106.2434,105.7065,106.144,12732.0
2025-01-30 14:00:00,106.83,106.83,106.38,106.47,9293.0,106.2236,106.2236,105.7761,105.8656,9293.0
2025-01-30 14:30:00,106.42,106.6,106.33,106.6,8933.0,105.8159,105.9949,105.7264,105.9949,8933.0
2025-01-30 15:00:00,106.63,106.7,106.55,106.56,19733.0,106.0247,106.0943,105.9451,105.9551,19733.0
2025-01-30 15:30:00,106.58,106.73,105.54,106.44,52255.0,105.975,106.1241,104.9409,105.8358,52255.0
2025-01-31 09:30:00,106.09,106.16,104.88,104.88,8839.0,105.4878,105.5574,104.2846,104.2846,8839.0
2025-01-31 10:00:00,104.97,105.42,104.87,104.98,12298.0,104.3741,104.8216,104.2747,104.3841,12298.0
2025-01-31 10:30:00,104.9,105.03,104.64,104.84,12390.0,104.3045,104.4338,104.046,104.2449,12390.0
2025-01-31 11:00:00,104.98,105.33,104.93,105.31,12203.0,104.3841,104.7321,104.3343,104.7122,12203.0
2025-01-31 11:30:00,105.31,105.37,105.16,105.23,13207.0,104.7122,104.7718,104.563,104.6326,13207.0
2025-01-31 12:00:00,105.17,106.05,105.12,105.79,11271.0,104.573,105.448,104.5233,105.1895,11271.0
2025-01-31 12:30:00,105.79,105.97,105.78,105.97,8244.0,105.1895,105.3684,105.1795,105.3684,8244.0
2025-01-31 13:00:00,105.91,106.05,105.12,105.12,15483.0,105.3088,105.448,104.5233,104.5233,15483.0
2025-01-31 13:30:00,105.04,105.21,104.35,104.35,8143.0,104.4437,104.6128,103.7576,103.7576,8143.0
2025-01-31 14:00:00,104.46,104.57,104.08,104.54,11716.0,103.867,103.9764,103.4892,103.9466,11716.0
2025-01-31 14:30:00,104.55,104.72,104.41,104.48,9383.0,103.9565,104.1255,103.8173,103.8869,9383.0
2025-01-31 15:00:00,104.48,104.48,103.97,104.3,19227.0,103.8869,103.8869,103.3798,103.7079,19227.0
2025-01-31 15:30:00,104.23,104.81,104.23,104.3,68711.0,103.6383,104.215,103.6383,103.7079,68711.0
2025-02-03 09:30:00,100.81,101.37,99.47,100.13,31707.0,100.2377,100.7945,98.9053,99.5616,31707.0
2025-02-03 10:00:00,99.88,101.3,99.74,101.23,60502.0,99.313,100.7249,99.1738,100.6553,60502.0
2025-02-03 10:30:00,101.11,101.68,100.78,101.25,23738.0,100.536,101.1028,100.2079,100.6752,23738.0
2025-02-03 11:00:00,101.43,101.92,101.05,101.78,31025.0,100.8542,101.3414,100.4764,101.2022,31025.0
2025-02-03 11:30:00,101.95,102.21,101.24,101.33,18948.0,101.3713,101.6298,100.6653,100.7548,18948.0
2025-02-03 12:00:00,101.33,101.39,100.82,101.05,14058.0,100.7548,100.8144,100.2477,100.4764,14058.0
2025-02-03 12:30:00,101.07,101.07,100.56,100.62,18511.0,100.4963,100.4963,99.9891,100.0488,18511.0
2025-02-03 13:00:00,100.52,100.84,100.44,100.59,10321.0,99.9494,100.2676,99.8698,100.019,10321.0
2025-02-03 13:30:00,100.65,100.95,100.54,100.77,15166.0,100.0786,100.3769,99.9693,100.198,15166.0
2025-02-03 14:00:00,100.84,101.06,100.74,100.82,15477.0,100.2676,100.4863,100.1681,100.2477,15477.0
2025-02-03 14:30:00,100.88,101.14,100.8,101.0,19797.0,100.3073,100.5659,100.2278,100.4266,19797.0
2025-02-03 15:00:00,101.0,101.3,100.88,100.93,28206.0,100.4266,100.7249,100.3073,100.357,28206.0
2025-02-03 15:30:00,100.9,100.94,100.5,100.7,91442.0,100.3272,100.367,99.9295,100.1284,91442.0
2025-02-04 09:30:00,101.26,103.21,101.01,103.03,31179.0,100.6852,102.6241,100.4366,102.4451,31179.0
2025-02-04 10:00:00,102.86,103.54,102.74,103.09,24251.0,102.2761,102.9522,102.1568,102.5048,24251.0
2025-02-04 10:30:00,103.09,103.54,102.59,103.54,13766.0,102.5048,102.9522,102.0076,102.9522,13766.0
2025-02-04 11:00:00,103.44,104.37,103.44,104.37,27287.0,102.8528,103.7775,102.8528,103.7775,27287.0
2025-02-04 11:30:00,104.28,104.35,103.14,103.44,28104.0,103.688,103.7576,102.5545,102.8528,28104.0
2025-02-04 12:00:00,103.5,103.72,103.37,103.41,19514.0,102.9125,103.1312,102.7832,102.823,19514.0
2025-02-04 12:30:00,103.4,103.73,103.36,103.73,12461.0,102.813,103.1412,102.7733,103.1412,12461.0
2025-02-04 13:00:00,103.73,103.93,103.61,103.93,11461.0,103.1412,103.34,103.0218,103.34,11461.0
2025-02-04 13:30:00,103.92,103.93,103.55,103.66,9506.0,103.3301,103.34,102.9622,103.0715,9506.0
2025-02-04 14:00:00,103.73,104.1,103.73,103.97,9004.0,103.1412,103.5091,103.1412,103.3798,9004.0
2025-02-04 14:30:00,103.95,104.13,103.54,103.7,23367.0,103.3599,103.5389,102.9522,103.1113,23367.0
2025-02-04 15:00:00,103.7,103.77,103.33,103.51,32976.0,103.1113,103.1809,102.7434,102.9224,32976.0
2025-02-04 15:30:00,103.51,103.9,103.18,103.6,119870.0,102.9224,103.3102,102.5943,103.0119,119870.0
2025-02-05 09:30:00,103.8,104.29,103.01,103.31,39195.0,103.2108,103.698,102.4252,102.7235,39195.0
2025-02-05 10:00:00,103.59,103.66,102.9,102.91,27875.0,103.0019,103.0715,102.3159,102.3258,27875.0
2025-02-05 10:30:00,102.94,103.18,102.72,103.14,39217.0,102.3556,102.5943,102.1369,102.5545,39217.0
2025-02-05 11:00:00,103.14,103.27,102.73,102.81,42446.0,102.5545,102.6838,102.1468,102.2264,42446.0
2025-02-05 11:30:00,102.78,102.88,102.44,102.77,20646.0,102.1965,102.296,101.8585,102.1866,20646.0
2025-02-05 12:00:00,102.73,103.05,102.69,102.91,14560.0,102.1468,102.465,102.1071,102.3258,14560.0
2025-02-05 12:30:00,102.99,103.04,102.59,102.91,16259.0,102.4054,102.4551,102.0076,102.3258,16259.0
2025-02-05 13:00:00,102.88,104.26,102.81,104.14,62235.0,102.296,103.6681,102.2264,103.5488,62235.0
2025-02-05 13:30:00,104.16,104.34,103.79,103.86,36498.0,103.5687,103.7477,103.2008,103.2704,36498.0
2025-02-05 14:00:00,103.82,104.15,103.29,103.42,25668.0,103.2306,103.5588,102.7037,102.8329,25668.0
2025-02-05 14:30:00,103.44,103.75,103.43,103.65,23854.0,102.8528,103.161,102.8429,103.0616,23854.0
2025-02-05 15:00:00,103.6,103.89,103.48,103.63,45912.0,103.0119,103.3002,102.8926,103.0417,45912.0
2025-02-05 15:30:00,103.62,104.04,103.32,103.4,172364.0,103.0318,103.4494,102.7335,102.813,172364.0
2025-02-06 09:30:00,104.0,105.1,99.98,100.9,83714.0,103.4096,104.5034,99.4124,100.3272,83714.0
2025-02-06 10:00:00,101.0,102.62,100.71,102.05,90965.0,100.4266,102.0375,100.1383,101.4707,90965.0
2025-02-06 10:30:00,102.05,102.62,99.26,99.9,86723.0,101.4707,102.0375,98.6965,99.3329,86723.0
2025-02-06 11:00:00,99.95,100.67,99.27,100.09,45134.0,99.3826,100.0985,98.7065,99.5218,45134.0
2025-02-06 11:30:00,100.09,100.23,98.75,99.3,28411.0,99.5218,99.661,98.1894,98.7363,28411.0
2025-02-06 12:00:00,99.18,100.2,98.84,99.2,33679.0,98.617,99.6312,98.2789,98.6369,33679.0
2025-02-06 12:30:00,99.28,99.51,99.04,99.42,16887.0,98.7164,98.9451,98.4778,98.8556,16887.0
2025-02-06 13:00:00,99.34,99.34,98.79,98.91,10534.0,98.7761,98.7761,98.2292,98.3485,10534.0
2025-02-06 13:30:00,99.03,100.01,99.03,99.97,43325.0,98.4678,99.4423,98.4678,99.4025,43325.0
2025-02-06 14:00:00,99.98,100.21,98.94,98.95,30145.0,99.4124,99.6411,98.3783,98.3883,30145.0
2025-02-06 14:30:00,98.99,99.15,98.65,98.78,56221.0,98.4281,98.5872,98.09,98.2193,56221.0
2025-02-06 15:00:00,98.67,98.67,97.83,98.39,45285.0,98.1099,98.1099,97.2746,97.8315,45285.0
2025-02-06 15:30:00,98.38,98.72,97.66,98.1,168466.0,97.8215,98.1596,97.1056,97.5431,168466.0
2025-02-07 09:30:00,98.74,99.3,97.28,99.25,31611.0,98.1795,98.7363,96.7278,98.6866,31611.0
2025-02-07 10:00:00,99.1,99.83,98.84,99.77,22158.0,98.5374,99.2633,98.2789,99.2036,22158.0
2025-02-07 10:30:00,99.77,99.84,98.66,99.03,29467.0,99.2036,99.2732,98.0999,98.4678,29467.0
2025-02-07 11:00:00,98.98,99.61,98.85,98.97,41575.0,98.4181,99.0445,98.2889,98.4082,41575.0
2025-02-07 11:30:00,99.11,99.45,98.77,98.79,13283.0,98.5474,98.8854,98.2093,98.2292,13283.0
2025-02-07 12:00:00,98.71,98.96,98.39,98.75,22172.0,98.1496,98.3982,97.8315,98.1894,22172.0
2025-02-07 12:30:00,98.75,98.78,98.47,98.56,10616.0,98.1894,98.2193,97.911,98.0005,10616.0
2025-02-07 13:00:00,98.55,99.11,98.55,98.94,9909.0,97.9906,98.5474,97.9906,98.3783,9909.0
2025-02-07 13:30:00,98.97,99.32,98.7,98.94,60479.0,98.4082,98.7562,98.1397,98.3783,60479.0
2025-02-07 14:00:00,98.98,99.56,98.94,99.45,14197.0,98.4181,98.9948,98.3783,98.8854,14197.0
2025-02-07 14:30:00,99.45,99.57,99.13,99.24,32871.0,98.8854,99.0048,98.5673,98.6766,32871.0
2025-02-07 15:00:00,99.27,99.77,99.11,99.69,74389.0,98.7065,99.2036,98.5474,99.1241,74389.0
2025-02-07 15:30:00,99.66,100.07,99.38,100.01,129547.0,99.0943,99.5019,98.8158,99.4423,129547.0
2025-02-10 09:30:00,100.25,100.31,98.92,99.68,20610.0,99.6809,99.7406,98.3585,99.1141,20610.0
2025-02-10 10:00:00,99.65,99.79,98.62,98.66,17985.0,99.0843,99.2235,98.0602,98.0999,17985.0
2025-02-10 10:30:00,98.83,98.83,97.25,97.34,75525.0,98.269,98.269,96.6979,96.7874,75525.0
2025-02-10 11:00:00,97.34,97.48,97.05,97.26,22309.0,96.7874,96.9266,96.4991,96.7079,22309.0
2025-02-10 11:30:00,97.27,97.69,97.24,97.43,16592.0,96.7178,97.1354,96.688,96.8769,16592.0
2025-02-10 12:00:00,97.43,97.67,97.32,97.64,9641.0,96.8769,97.1156,96.7675,97.0857,9641.0
2025-02-10 12:30:00,97.59,97.64,97.32,97.32,9015.0,97.036,97.0857,96.7675,96.7675,9015.0
2025-02-10 13:00:00,97.37,97.37,96.82,96.89,27983.0,96.8173,96.8173,96.2704,96.34,27983.0
2025-02-10 13:30:00,96.89,97.77,96.78,97.52,18255.0,96.34,97.215,96.2306,96.9664,18255.0
2025-02-10 14:00:00,97.46,97.51,97.15,97.47,13295.0,96.9067,96.9565,96.5985,96.9167,13295.0
2025-02-10 14:30:00,97.45,97.9,97.41,97.76,25377.0,96.8968,97.3442,96.857,97.205,25377.0
2025-02-10 15:00:00,97.78,98.21,97.74,97.74,32309.0,97.2249,97.6525,97.1852,97.1852,32309.0
2025-02-10 15:30:00,97.78,97.94,97.34,97.41,118789.0,97.2249,97.384,96.7874,96.857,118789.0
2025-02-11 09:30:00,96.96,98.03,96.75,97.59,33516.0,96.4096,97.4735,96.2008,97.036,33516.0
2025-02-11 10:00:00,97.77,98.0,96.95,97.09,24154.0,97.215,97.4437,96.3996,96.5388,24154.0
2025-02-11 10:30:00,97.08,97.65,97.05,97.55,22091.0,96.5289,97.0957,96.4991,96.9962,22091.0
2025-02-11 11:00:00,97.47,97.48,97.17,97.18,14975.0,96.9167,96.9266,96.6184,96.6283,14975.0
2025-02-11 11:30:00,97.23,97.55,97.09,97.15,20564.0,96.6781,96.9962,96.5388,96.5985,20564.0
2025-02-11 12:00:00,97.12,97.6,97.07,97.07,20557.0,96.5687,97.046,96.519,96.519,20557.0
2025-02-11 12:30:00,97.07,97.15,96.71,96.84,17534.0,96.519,96.5985,96.161,96.2903,17534.0
2025-02-11 13:00:00,96.84,96.87,96.21,96.22,25433.0,96.2903,96.3201,95.6638,95.6738,25433.0
2025-02-11 13:30:00,96.28,96.49,96.14,96.3,36520.0,95.7334,95.9423,95.5942,95.7533,36520.0
2025-02-11 14:00:00,96.23,96.48,96.21,96.42,16914.0,95.6837,95.9323,95.6638,95.8726,16914.0
2025-02-11 14:30:00,96.42,96.5,96.01,96.24,21100.0,95.8726,95.9522,95.465,95.6937,21100.0
2025-02-11 15:00:00,96.27,96.27,95.79,96.03,35120.0,95.7235,95.7235,95.2462,95.4849,35120.0
2025-02-11 15:30:00,96.08,96.42,95.94,96.2,123168.0,95.5346,95.8726,95.3954,95.6539,123168.0
2025-02-12 09:30:00,95.23,96.17,94.76,96.1,27427.0,94.6894,95.6241,94.2221,95.5545,27427.0
2025-02-12 10:00:00,96.12,97.18,95.95,96.91,101260.0,95.5744,96.6283,95.4053,96.3599,101260.0
2025-02-12 10:30:00,96.95,97.05,96.35,96.58,110668.0,96.3996,96.4991,95.803,96.0317,110668.0
2025-02-12 11:00:00,96.47,96.58,95.72,96.53,24719.0,95.9224,96.0317,95.1766,95.982,24719.0
2025-02-12 11:30:00,96.41,96.67,96.2,96.48,41618.0,95.8627,96.1212,95.6539,95.9323,41618.0
2025-02-12 12:00:00,96.48,96.67,95.93,96.45,47072.0,95.9323,96.1212,95.3854,95.9025,47072.0
2025-02-12 12:30:00,96.54,97.19,96.4,96.97,23471.0,95.992,96.6383,95.8528,96.4195,23471.0
2025-02-12 13:00:00,96.92,97.14,96.84,97.13,23574.0,96.3698,96.5886,96.2903,96.5786,23574.0
2025-02-12 13:30:00,97.13,97.27,96.93,96.93,13031.0,96.5786,96.7178,96.3798,96.3798,13031.0
2025-02-12 14:00:00,96.96,96.97,96.42,96.5,51332.0,96.4096,96.4195,95.8726,95.9522,51332.0
2025-02-12 14:30:00,96.48,96.87,96.41,96.7,27945.0,95.9323,96.3201,95.8627,96.1511,27945.0
2025-02-12 15:00:00,96.76,97.36,96.75,97.04,37829.0,96.2107,96.8073,96.2008,96.4891,37829.0
2025-02-12 15:30:00,97.03,97.67,97.03,97.48,192377.0,96.4792,97.1156,96.4792,96.9266,192377.0
2025-02-13 09:30:00,95.51,95.83,94.09,94.77,111191.0,94.9678,95.286,93.5559,94.232,111191.0
2025-02-13 10:00:00,94.83,95.14,94.37,94.61,58053.0,94.2917,94.5999,93.8343,94.0729,58053.0
2025-02-13 10:30:00,94.48,94.5,93.74,93.99,38553.0,93.9437,93.9635,93.2079,93.4564,38553.0
2025-02-13 11:00:00,93.99,94.57,93.82,94.3,21216.0,93.4564,94.0332,93.2874,93.7647,21216.0
2025-02-13 11:30:00,94.31,94.98,94.31,94.9,25246.0,93.7746,94.4408,93.7746,94.3613,25246.0
2025-02-13 12:00:00,94.89,95.09,94.52,94.85,38707.0,94.3513,94.5502,93.9834,94.3116,38707.0
2025-02-13 12:30:00,94.92,95.09,94.49,94.62,17006.0,94.3812,94.5502,93.9536,94.0829,17006.0
2025-02-13 13:00:00,94.56,94.96,94.51,94.96,12906.0,94.0232,94.4209,93.9735,94.4209,12906.0
2025-02-13 13:30:00,94.95,95.18,94.74,95.15,28924.0,94.411,94.6397,94.2022,94.6099,28924.0
2025-02-13 14:00:00,95.19,95.82,95.13,95.55,22693.0,94.6496,95.2761,94.59,95.0076,22693.0
2025-02-13 14:30:00,95.65,95.68,95.43,95.5,53111.0,95.107,95.1369,94.8883,94.9579,53111.0
2025-02-13 15:00:00,95.52,95.6,94.68,94.75,36915.0,94.9778,95.0573,94.1425,94.2121,36915.0
2025-02-13 15:30:00,94.7,94.85,94.11,94.16,100315.0,94.1624,94.3116,93.5758,93.6255,100315.0
2025-02-14 09:30:00,94.78,96.09,93.75,95.88,40353.0,94.5207,95.8271,93.4935,95.6177,40353.0
2025-02-14 10:00:00,95.88,96.88,95.88,96.39,30378.0,95.6177,96.615,95.6177,96.1263,30378.0
2025-02-14 10:30:00,96.39,97.09,96.28,97.0,16757.0,96.1263,96.8244,96.0166,96.7346,16757.0
2025-02-14 11:00:00,96.96,97.32,96.39,96.9,35285.0,96.6947,97.0537,96.1263,96.6349,35285.0
2025-02-14 11:30:00,96.85,97.59,96.79,97.42,18366.0,96.585,97.323,96.5252,97.1535,18366.0
2025-02-14 12:00:00,97.5,97.6,97.2,97.35,24156.0,97.2333,97.333,96.9341,97.0837,24156.0
2025-02-14 12:30:00,97.38,97.67,97.1,97.16,18467.0,97.1136,97.4028,96.8343,96.8942,18467.0
2025-02-14 13:00:00,97.17,97.62,96.95,97.62,20031.0,96.9042,97.3529,96.6848,97.3529,20031.0
2025-02-14 13:30:00,97.62,97.93,97.53,97.93,20659.0,97.3529,97.6621,97.2632,97.6621,20659.0
2025-02-14 14:00:00,97.87,98.14,97.82,97.82,27061.0,97.6022,97.8715,97.5524,97.5524,27061.0
2025-02-14 14:30:00,97.78,98.2,97.78,97.9,24958.0,97.5125,97.9313,97.5125,97.6322,24958.0
2025-02-14 15:00:00,97.87,98.16,97.84,97.94,33867.0,97.6022,97.8914,97.5723,97.6721,33867.0
2025-02-14 15:30:00,97.9,98.3,97.68,98.09,185474.0,97.6322,98.0311,97.4128,97.8216,185474.0
2025-02-18 09:30:00,98.35,99.2,97.99,98.16,22721.0,98.0809,98.9286,97.7219,97.8914,22721.0
2025-02-18 10:00:00,98.31,99.76,98.28,99.76,8319.0,98.041,99.4871,98.0111,99.4871,8319.0
2025-02-18 10:30:00,99.67,99.75,98.77,98.98,12066.0,99.3973,99.4771,98.4998,98.7092,12066.0
2025-02-18 11:00:00,98.98,99.19,98.59,98.86,19417.0,98.7092,98.9186,98.3203,98.5895,19417.0
2025-02-18 11:30:00,98.82,99.42,98.82,99.42,9230.0,98.5496,99.148,98.5496,99.148,9230.0
2025-02-18 12:00:00,99.51,100.0,99.42,99.88,10571.0,99.2378,99.7264,99.148,99.6067,10571.0
2025-02-18 12:30:00,99.89,100.42,99.89,100.42,6631.0,99.6167,100.1453,99.6167,100.1453,6631.0
2025-02-18 13:00:00,100.34,101.23,100.32,101.08,23558.0,100.0655,100.953,100.0455,100.8035,23558.0
2025-02-18 13:30:00,100.98,101.09,100.36,100.57,9238.0,100.7037,100.8134,100.0854,100.2949,9238.0
2025-02-18 14:00:00,100.48,100.83,100.48,100.78,11446.0,100.2051,100.5541,100.2051,100.5043,11446.0
2025-02-18 14:30:00,100.75,101.12,100.72,100.97,10939.0,100.4744,100.8434,100.4444,100.6938,10939.0
2025-02-18 15:00:00,100.98,101.23,100.84,100.84,19033.0,100.7037,100.953,100.5641,100.5641,19033.0
2025-02-18 15:30:00,100.82,101.61,100.82,101.6,93334.0,100.5442,101.332,100.5442,101.322,93334.0
2025-02-19 09:30:00,100.33,101.15,99.14,99.72,50564.0,100.0555,100.8733,98.8688,99.4472,50564.0
2025-02-19 10:00:00,99.72,100.76,99.72,100.59,34153.0,99.4472,100.4843,99.4472,100.3148,34153.0
2025-02-19 10:30:00,100.55,101.01,99.85,100.22,17429.0,100.2749,100.7337,99.5768,99.9458,17429.0
2025-02-19 11:00:00,100.2,100.96,100.18,100.91,27358.0,99.9259,100.6838,99.9059,100.6339,27358.0
2025-02-19 11:30:00,100.84,101.17,100.77,100.93,19591.0,100.5641,100.8932,100.4943,100.6539,19591.0
2025-02-19 12:00:00,100.93,101.49,100.77,100.97,26301.0,100.6539,101.2123,100.4943,100.6938,26301.0
2025-02-19 12:30:00,100.98,102.22,100.91,101.97,52362.0,100.7037,101.9403,100.6339,101.691,52362.0
2025-02-19 13:00:00,102.03,102.76,102.03,102.53,28630.0,101.7509,102.4789,101.7509,102.2495,28630.0
2025-02-19 13:30:00,102.53,102.55,101.78,102.07,17093.0,102.2495,102.2694,101.5015,101.7908,17093.0
2025-02-19 14:00:00,102.06,102.88,102.0,102.62,26514.0,101.7808,102.5985,101.7209,102.3392,26514.0
2025-02-19 14:30:00,102.63,102.63,102.15,102.33,26806.0,102.3492,102.3492,101.8705,102.05,26806.0
2025-02-19 15:00:00,102.37,102.59,102.08,102.58,38639.0,102.0899,102.3093,101.8007,102.2994,38639.0
2025-02-19 15:30:00,102.59,103.23,102.55,102.78,165607.0,102.3093,102.9476,102.2694,102.4988,165607.0
2025-02-20 09:30:00,102.85,102.85,101.55,102.25,29299.0,102.5686,102.5686,101.2722,101.9703,29299.0
2025-02-20 10:00:00,102.25,102.33,101.58,101.83,23698.0,101.9703,102.05,101.3021,101.5514,23698.0
2025-02-20 10:30:00,101.83,102.09,101.34,101.83,25065.0,101.5514,101.8107,101.0627,101.5514,25065.0
2025-02-20 11:00:00,101.95,102.03,101.58,101.66,14139.0,101.6711,101.7509,101.3021,101.3819,14139.0
2025-02-20 11:30:00,101.72,101.76,101.32,101.42,14572.0,101.4417,101.4816,101.0428,101.1425,14572.0
2025-02-20 12:00:00,101.47,101.75,101.33,101.58,7712.0,101.1924,101.4716,101.0528,101.3021,7712.0
2025-02-20 12:30:00,101.56,101.85,101.55,101.63,11181.0,101.2821,101.5714,101.2722,101.352,11181.0
2025-02-20 13:00:00,101.62,101.79,101.37,101.45,11088.0,101.342,101.5115,101.0927,101.1724,11088.0
2025-02-20 13:30:00,101.46,101.9,101.46,101.63,10493.0,101.1824,101.6212,101.1824,101.352,10493.0
2025-02-20 14:00:00,101.61,101.62,101.33,101.53,16733.0,101.332,101.342,101.0528,101.2522,16733.0
2025-02-20 14:30:00,101.56,101.8,101.51,101.52,35214.0,101.2821,101.5215,101.2323,101.2423,35214.0
2025-02-20 15:00:00,101.49,101.49,101.13,101.21,23765.0,101.2123,101.2123,100.8533,100.9331,23765.0
2025-02-20 15:30:00,101.22,102.29,101.21,101.69,107195.0,100.9431,102.0101,100.9331,101.4118,107195.0
2025-02-21 09:30:00,102.0,102.0,101.43,101.8,9357.0,101.7209,101.7209,101.1525,101.5215,9357.0
2025-02-21 10:00:00,101.63,101.74,100.5,100.56,30920.0,101.352,101.4617,100.225,100.2849,30920.0
2025-02-21 10:30:00,100.47,100.48,99.42,99.55,11879.0,100.1951,100.2051,99.148,99.2776,11879.0
2025-02-21 11:00:00,99.55,99.81,99.44,99.7,9786.0,99.2776,99.5369,99.1679,99.4272,9786.0
2025-02-21 11:30:00,99.7,99.97,99.54,99.89,14850.0,99.4272,99.6965,99.2677,99.6167,14850.0
2025-02-21 12:00:00,99.72,100.08,99.68,99.75,21599.0,99.4472,99.8062,99.4073,99.4771,21599.0
2025-02-21 12:30:00,99.66,99.71,99.27,99.43,14582.0,99.3873,99.4372,98.9984,99.158,14582.0
2025-02-21 13:00:00,99.38,99.42,99.05,99.17,18967.0,99.1081,99.148,98.779,98.8987,18967.0
2025-02-21 13:30:00,99.17,99.3,99.02,99.14,11314.0,98.8987,99.0283,98.7491,98.8688,11314.0
2025-02-21 14:00:00,99.09,99.2,98.86,99.1,25774.0,98.8189,98.9286,98.5895,98.8289,25774.0
2025-02-21 14:30:00,99.13,99.2,98.45,98.58,34289.0,98.8588,98.9286,98.1807,98.3103,34289.0
2025-02-21 15:00:00,98.58,98.95,98.46,98.77,88545.0,98.3103,98.6793,98.1906,98.4998,88545.0
2025-02-21 15:30:00,98.79,98.98,98.65,98.9,244823.0,98.5197,98.7092,98.3801,98.6294,244823.0
2025-02-24 09:30:00,98.44,98.96,96.97,96.98,27828.0,98.1707,98.6893,96.7047,96.7147,27828.0
2025-02-24 10:00:00,96.98,97.56,96.76,97.1,31931.0,96.7147,97.2931,96.4953,96.8343,31931.0
2025-02-24 10:30:00,97.22,97.36,96.6,96.6,12685.0,96.954,97.0936,96.3357,96.3357,12685.0
2025-02-24 11:00:00,96.62,96.77,96.42,96.58,47425.0,96.3557,96.5053,96.1562,96.3158,47425.0
2025-02-24 11:30:00,96.66,97.42,96.64,96.81,19234.0,96.3956,97.1535,96.3756,96.5451,19234.0
2025-02-24 12:00:00,96.83,97.09,96.83,97.01,9673.0,96.5651,96.8244,96.5651,96.7446,9673.0
2025-02-24 12:30:00,96.93,97.13,96.87,96.93,19304.0,96.6648,96.8643,96.605,96.6648,19304.0
2025-02-24 13:00:00,96.9,96.9,96.58,96.74,9480.0,96.6349,96.6349,96.3158,96.4753,9480.0
2025-02-24 13:30:00,96.73,97.05,96.68,96.69,11599.0,96.4654,96.7845,96.4155,96.4255,11599.0
2025-02-24 14:00:00,96.73,96.89,96.68,96.79,7297.0,96.4654,96.6249,96.4155,96.5252,7297.0
2025-02-24 14:30:00,96.75,96.96,96.49,96.56,14718.0,96.4853,96.6947,96.226,96.2958,14718.0
2025-02-24 15:00:00,96.62,96.75,96.43,96.54,16075.0,96.3557,96.4853,96.1662,96.2759,16075.0
2025-02-24 15:30:00,96.58,96.81,96.33,96.57,97090.0,96.3158,96.5451,96.0665,96.3058,97090.0
2025-02-25 09:30:00,96.74,97.34,96.64,97.06,15201.0,96.4753,97.0737,96.3756,96.7945,15201.0
2025-02-25 10:00:00,97.06,97.06,96.27,96.34,39401.0,96.7945,96.7945,96.0066,96.0764,39401.0
2025-02-25 10:30:00,96.37,97.14,96.37,97.0,11000.0,96.1063,96.8742,96.1063,96.7346,11000.0
2025-02-25 11:00:00,97.0,97.4,96.91,97.22,32690.0,96.7346,97.1335,96.6449,96.954,32690.0
2025-02-25 11:30:00,97.22,97.22,96.92,96.93,27230.0,96.954,96.954,96.6548,96.6648,27230.0
2025-02-25 12:00:00,96.91,97.09,96.79,96.83,13601.0,96.6449,96.8244,96.5252,96.5651,13601.0
2025-02-25 12:30:00,96.91,97.56,96.79,97.5,25377.0,96.6449,97.2931,96.5252,97.2333,25377.0
2025-02-25 13:00:00,97.56,97.93,97.36,97.36,13795.0,97.2931,97.6621,97.0936,97.0936,13795.0
2025-02-25 13:30:00,97.33,97.66,97.22,97.58,9234.0,97.0637,97.3928,96.954,97.313,9234.0
2025-02-25 14:00:00,97.68,97.73,97.53,97.58,16651.0,97.4128,97.4626,97.2632,97.313,16651.0
2025-02-25 14:30:00,97.57,98.28,97.57,98.02,18041.0,97.3031,98.0111,97.3031,97.7518,18041.0
2025-02-25 15:00:00,98.02,98.35,97.92,98.13,31362.0,97.7518,98.0809,97.6521,97.8615,31362.0
2025-02-25 15:30:00,98.15,98.2,97.36,97.81,88817.0,97.8815,97.9313,97.0936,97.5424,88817.0
2025-02-26 09:30:00,98.15,98.67,97.4,98.55,14284.0,97.8815,98.4001,97.1335,98.2804,14284.0
2025-02-26 10:00:00,98.55,98.7,98.2,98.27,9450.0,98.2804,98.43,97.9313,98.0011,9450.0
2025-02-26 10:30:00,98.39,98.39,97.92,97.93,12858.0,98.1208,98.1208,97.6521,97.6621,12858.0
2025-02-26 11:00:00,97.92,98.15,97.81,98.0,8563.0,97.6521,97.8815,97.5424,97.7319,8563.0
2025-02-26 11:30:00,98.02,98.23,97.81,97.82,13518.0,97.7518,97.9613,97.5424,97.5524,13518.0
2025-02-26 12:00:00,97.86,98.06,97.59,97.86,18292.0,97.5923,97.7917,97.323,97.5923,18292.0
2025-02-26 12:30:00,97.87,97.87,97.36,97.44,24606.0,97.6022,97.6022,97.0936,97.1734,24606.0
2025-02-26 13:00:00,97.4,97.45,96.89,97.12,31846.0,97.1335,97.1834,96.6249,96.8543,31846.0
2025-02-26 13:30:00,97.06,97.12,96.46,96.66,18459.0,96.7945,96.8543,96.1961,96.3956,18459.0
2025-02-26 14:00:00,96.61,97.0,96.52,96.92,16682.0,96.3457,96.7346,96.2559,96.6548,16682.0
2025-02-26 14:30:00,96.86,97.16,96.77,96.84,15324.0,96.595,96.8942,96.5053,96.5751,15324.0
2025-02-26 15:00:00,96.91,97.0,96.51,96.65,24742.0,96.6449,96.7346,96.246,96.3856,24742.0
2025-02-26 15:30:00,96.65,97.27,96.62,97.03,86624.0,96.3856,97.0039,96.3557,96.7645,86624.0
2025-02-27 09:30:00,97.18,98.19,96.32,97.94,20765.0,96.9141,97.9214,96.0565,97.6721,20765.0
2025-02-27 10:00:00,97.78,98.42,97.39,98.42,5540.0,97.5125,98.1507,97.1236,98.1507,5540.0
2025-02-27 10:30:00,98.31,98.37,97.73,97.78,7061.0,98.041,98.1009,97.4626,97.5125,7061.0
2025-02-27 11:00:00,97.94,98.0,97.69,97.81,8068.0,97.6721,97.7319,97.4227,97.5424,8068.0
2025-02-27 11:30:00,97.88,98.11,97.49,97.51,13692.0,97.6122,97.8416,97.2233,97.2432,13692.0
2025-02-27 12:00:00,97.57,97.62,97.34,97.6,9879.0,97.3031,97.3529,97.0737,97.333,9879.0
2025-02-27 12:30:00,97.67,97.88,97.37,97.44,8890.0,97.4028,97.6122,97.1036,97.1734,8890.0
2025-02-27 13:00:00,97.38,97.74,97.36,97.69,16169.0,97.1136,97.4726,97.0936,97.4227,16169.0
2025-02-27 13:30:00,97.62,98.05,97.51,97.67,21321.0,97.3529,97.7817,97.2432,97.4028,21321.0
2025-02-27 14:00:00,97.66,97.67,97.36,97.36,13932.0,97.3928,97.4028,97.0936,97.0936,13932.0
2025-02-27 14:30:00,97.32,97.32,96.84,97.03,12318.0,97.0537,97.0537,96.5751,96.7645,12318.0
2025-02-27 15:00:00,96.96,97.11,96.74,96.76,24142.0,96.6947,96.8443,96.4753,96.4953,24142.0
2025-02-27 15:30:00,96.79,97.47,96.79,97.42,107532.0,96.5252,97.2033,96.5252,97.1535,107532.0
2025-02-28 09:30:00,97.14,97.56,96.93,97.55,13245.0,96.8742,97.2931,96.6648,97.2831,13245.0
2025-02-28 10:00:00,97.59,98.02,97.47,97.97,8733.0,97.323,97.7518,97.2033,97.702,8733.0
2025-02-28 10:30:00,98.05,98.07,97.34,97.85,14173.0,97.7817,97.8017,97.0737,97.5823,14173.0
2025-02-28 11:00:00,97.67,97.91,96.99,96.99,20103.0,97.4028,97.6421,96.7246,96.7246,20103.0
2025-02-28 11:30:00,96.93,97.24,96.43,96.99,26653.0,96.6648,96.974,96.1662,96.7246,26653.0
2025-02-28 12:00:00,96.85,96.9,96.34,96.36,6793.0,96.585,96.6349,96.0764,96.0964,6793.0
2025-02-28 12:30:00,96.25,96.43,96.03,96.14,14071.0,95.9867,96.1662,95.7673,95.877,14071.0
2025-02-28 13:00:00,96.14,96.32,95.61,95.88,12609.0,95.877,96.0565,95.3484,95.6177,12609.0
2025-02-28 13:30:00,95.88,96.65,95.88,95.94,12659.0,95.6177,96.3856,95.6177,95.6775,12659.0
2025-02-28 14:00:00,95.93,96.04,95.82,95.93,9765.0,95.6675,95.7772,95.5579,95.6675,9765.0
2025-02-28 14:30:00,95.98,96.56,95.94,96.44,13398.0,95.7174,96.2958,95.6775,96.1762,13398.0
2025-02-28 15:00:00,96.37,96.63,96.34,96.59,11663.0,96.1063,96.3656,96.0764,96.3257,11663.0
2025-02-28 15:30:00,96.56,97.04,96.29,97.0,47344.0,96.2958,96.7745,96.0266,96.7346,47344.0
2025-03-03 09:30:00,95.69,96.08,94.15,94.51,32092.0,95.4282,95.8171,93.8924,94.2514,32092.0
2025-03-03 10:00:00,94.28,94.94,93.77,94.36,62859.0,94.0221,94.6803,93.5135,94.1018,62859.0
2025-03-03 10:30:00,94.33,94.74,94.19,94.29,25707.0,94.0719,94.4808,93.9323,94.032,25707.0
2025-03-03 11:00:00,94.35,94.75,94.32,94.45,12580.0,94.0919,94.4908,94.062,94.1916,12580.0
2025-03-03 11:30:00,94.4,94.45,94.11,94.22,18365.0,94.1417,94.1916,93.8525,93.9622,18365.0
2025-03-03 12:00:00,94.21,94.43,94.02,94.22,21225.0,93.9523,94.1717,93.7628,93.9622,21225.0
2025-03-03 12:30:00,94.17,94.4,93.8,94.04,11129.0,93.9124,94.1417,93.5434,93.7827,11129.0
2025-03-03 13:00:00,93.89,93.98,93.14,93.23,31558.0,93.6331,93.7229,92.8852,92.9749,31558.0
2025-03-03 13:30:00,93.19,93.37,93.09,93.36,24702.0,92.935,93.1146,92.8353,93.1046,24702.0
2025-03-03 14:00:00,93.28,93.48,93.0,93.12,22559.0,93.0248,93.2243,92.7456,92.8652,22559.0
2025-03-03 14:30:00,93.08,93.17,91.6,91.61,44461.0,92.8253,92.9151,91.3494,91.3594,44461.0
2025-03-03 15:00:00,91.53,91.64,90.61,90.61,61479.0,91.2796,91.3893,90.3621,90.3621,61479.0
2025-03-03 15:30:00,90.72,90.85,90.3,90.82,114554.0,90.4718,90.6014,90.053,90.5715,114554.0
2025-03-04 09:30:00,88.97,89.69,84.7,86.19,107002.0,88.7266,89.4446,84.4683,85.9542,107002.0
2025-03-04 10:00:00,86.09,88.52,85.54,88.08,70468.0,85.8545,88.2778,85.306,87.839,70468.0
2025-03-04 10:30:00,88.25,88.96,87.93,88.95,82357.0,88.0086,88.7166,87.6894,88.7066,82357.0
2025-03-04 11:00:00,88.65,88.88,87.63,87.75,34067.0,88.4075,88.6368,87.3903,87.5099,34067.0
2025-03-04 11:30:00,87.85,88.57,87.53,88.35,53950.0,87.6097,88.3277,87.2905,88.1083,53950.0
2025-03-04 12:00:00,88.31,88.85,88.16,88.73,35871.0,88.0684,88.6069,87.9188,88.4872,35871.0
2025-03-04 12:30:00,88.72,89.11,88.48,88.57,46735.0,88.4773,88.8662,88.2379,88.3277,46735.0
2025-03-04 13:00:00,88.57,89.65,88.47,88.83,145655.0,88.3277,89.4047,88.228,88.587,145655.0
2025-03-04 13:30:00,88.9,89.83,88.78,89.83,36735.0,88.6568,89.5842,88.5371,89.5842,36735.0
2025-03-04 14:00:00,89.72,90.17,89.6,89.66,34290.0,89.4745,89.9233,89.3549,89.4147,34290.0
2025-03-04 14:30:00,89.66,90.38,89.5,90.0,56608.0,89.4147,90.1327,89.2551,89.7538,56608.0
2025-03-04 15:00:00,90.06,90.76,89.93,90.34,27022.0,89.8136,90.5117,89.684,90.0928,27022.0
2025-03-04 15:30:00,90.34,90.35,88.8,88.81,176749.0,90.0928,90.1028,88.5571,88.567,176749.0
2025-03-05 09:30:00,89.81,91.12,89.42,90.59,43018.0,89.5643,90.8707,89.1754,90.3422,43018.0
2025-03-05 10:00:00,91.1,91.32,90.12,90.35,51938.0,90.8508,91.0702,89.8734,90.1028,51938.0
2025-03-05 10:30:00,90.36,90.87,90.03,90.59,57102.0,90.1128,90.6214,89.7837,90.3422,57102.0
2025-03-05 11:00:00,90.61,90.66,90.01,90.1,34207.0,90.3621,90.412,89.7637,89.8535,34207.0
2025-03-05 11:30:00,90.21,90.55,90.05,90.37,29446.0,89.9632,90.3023,89.8036,90.1228,29446.0
2025-03-05 12:00:00,90.54,90.88,90.15,90.49,19568.0,90.2923,90.6314,89.9034,90.2424,19568.0
2025-03-05 12:30:00,90.57,90.75,90.2,90.55,23249.0,90.3222,90.5017,89.9532,90.3023,23249.0
2025-03-05 13:00:00,90.55,90.82,90.44,90.8,28720.0,90.3023,90.5715,90.1926,90.5516,28720.0
2025-03-05 13:30:00,90.69,90.96,90.5,90.88,20099.0,90.4419,90.7111,90.2524,90.6314,20099.0
2025-03-05 14:00:00,90.93,91.28,90.9,90.94,68180.0,90.6812,91.0303,90.6513,90.6912,68180.0
2025-03-05 14:30:00,90.92,91.12,90.64,91.01,45794.0,90.6713,90.8707,90.392,90.761,45794.0
2025-03-05 15:00:00,91.01,92.04,90.96,91.86,44736.0,90.761,91.7882,90.7111,91.6087,44736.0
2025-03-05 15:30:00,91.76,91.81,91.06,91.58,141305.0,91.509,91.5588,90.8109,91.3295,141305.0
2025-03-06 09:30:00,91.42,93.0,90.66,91.92,46679.0,91.1699,92.7456,90.412,91.6685,46679.0
2025-03-06 10:00:00,91.92,93.52,91.92,93.46,73966.0,91.6685,93.2641,91.6685,93.2043,73966.0
2025-03-06 10:30:00,93.36,94.22,93.16,94.22,19192.0,93.1046,93.9622,92.9051,93.9622,19192.0
2025-03-06 11:00:00,94.23,94.83,94.23,94.73,36304.0,93.9722,94.5706,93.9722,94.4708,36304.0
2025-03-06 11:30:00,94.76,94.96,93.84,93.84,17266.0,94.5008,94.7002,93.5833,93.5833,17266.0
2025-03-06 12:00:00,93.83,94.8,93.82,94.7,53498.0,93.5733,94.5406,93.5633,94.4409,53498.0
2025-03-06 12:30:00,94.61,94.84,93.9,94.75,14814.0,94.3512,94.5805,93.6431,94.4908,14814.0
2025-03-06 13:00:00,94.61,95.43,94.5,95.3,19627.0,94.3512,95.1689,94.2415,95.0393,19627.0
2025-03-06 13:30:00,95.28,95.6,94.96,95.57,32876.0,95.0193,95.3385,94.7002,95.3085,32876.0
2025-03-06 14:00:00,95.59,96.18,95.48,95.81,19097.0,95.3285,95.9169,95.2188,95.5479,19097.0
2025-03-06 14:30:00,95.83,97.2,95.64,95.84,31259.0,95.5678,96.9341,95.3783,95.5778,31259.0
2025-03-06 15:00:00,95.79,96.97,95.78,96.97,38809.0,95.5279,96.7047,95.518,96.7047,38809.0
2025-03-06 15:30:00,97.08,97.28,96.47,96.76,101235.0,96.8144,97.0139,96.2061,96.4953,101235.0
2025-03-07 09:30:00,96.52,99.57,96.52,99.38,40920.0,96.2559,99.2976,96.2559,99.1081,40920.0
2025-03-07 10:00:00,99.17,100.28,99.04,99.99,32490.0,98.8987,100.0056,98.769,99.7164,32490.0
2025-03-07 10:30:00,99.83,100.83,99.64,99.89,29076.0,99.5569,100.5541,99.3674,99.6167,29076.0
2025-03-07 11:00:00,99.75,100.77,99.75,100.55,71092.0,99.4771,100.4943,99.4771,100.2749,71092.0
2025-03-07 11:30:00,100.58,101.21,100.46,101.09,87067.0,100.3048,100.9331,100.1852,100.8134,87067.0
2025-03-07 12:00:00,101.0,101.39,100.09,101.21,61984.0,100.7237,101.1126,99.8162,100.9331,61984.0
2025-03-07 12:30:00,101.2,102.72,101.2,101.71,88509.0,100.9231,102.439,100.9231,101.4317,88509.0
2025-03-07 13:00:00,101.85,102.5,101.47,101.87,30897.0,101.5714,102.2196,101.1924,101.5913,30897.0
2025-03-07 13:30:00,101.98,102.27,101.56,102.27,25525.0,101.701,101.9902,101.2821,101.9902,25525.0
2025-03-07 14:00:00,102.27,102.57,101.89,102.28,28959.0,101.9902,102.2894,101.6112,102.0002,28959.0
2025-03-07 14:30:00,102.2,102.63,101.99,102.42,56909.0,101.9204,102.3492,101.711,102.1398,56909.0
2025-03-07 15:00:00,102.33,102.62,102.01,102.54,38241.0,102.05,102.3392,101.7309,102.2595,38241.0
2025-03-07 15:30:00,102.46,103.47,101.86,102.66,160155.0,102.1797,103.1869,101.5813,102.3791,160155.0
2025-03-10 09:30:00,102.7,105.58,102.15,105.49,78277.0,102.419,105.2911,101.8705,105.2014,78277.0
2025-03-10 10:00:00,105.29,105.75,104.07,104.26,72892.0,105.0019,105.4607,103.7853,103.9748,72892.0
2025-03-10 10:30:00,104.15,104.16,103.22,103.49,36127.0,103.8651,103.875,102.9376,103.2069,36127.0
2025-03-10 11:00:00,103.51,104.32,103.47,103.88,36245.0,103.2268,104.0346,103.1869,103.5958,36245.0
2025-03-10 11:30:00,103.87,104.45,103.6,103.6,24533.0,103.5858,104.1642,103.3166,103.3166,24533.0
2025-03-10 12:00:00,103.59,103.84,103.34,103.56,9181.0,103.3066,103.5559,103.0573,103.2767,9181.0
2025-03-10 12:30:00,103.56,104.03,103.47,103.52,9983.0,103.2767,103.7454,103.1869,103.2368,9983.0
2025-03-10 13:00:00,103.43,103.64,103.29,103.44,10195.0,103.147,103.3565,103.0074,103.157,10195.0
2025-03-10 13:30:00,103.38,103.44,102.45,102.51,25871.0,103.0972,103.157,102.1697,102.2295,25871.0
2025-03-10 14:00:00,102.54,102.61,101.65,102.09,36253.0,102.2595,102.3293,101.3719,101.8107,36253.0
2025-03-10 14:30:00,102.09,102.09,100.63,100.68,39590.0,101.8107,101.8107,100.3547,100.4046,39590.0
2025-03-10 15:00:00,100.69,102.3,100.69,102.15,39946.0,100.4145,102.0201,100.4145,101.8705,39946.0
2025-03-10 15:30:00,102.15,102.88,101.8,102.68,152877.0,101.8705,102.5985,101.5215,102.3991,152877.0
2025-03-11 09:30:00,102.69,103.41,99.6,100.25,40959.0,102.4091,103.1271,99.3275,99.9757,40959.0
2025-03-11 10:00:00,99.94,101.17,98.34,98.67,43919.0,99.6666,100.8932,98.071,98.4001,43919.0
2025-03-11 10:30:00,99.01,99.19,98.39,98.55,17398.0,98.7391,98.9186,98.1208,98.2804,17398.0
2025-03-11 11:00:00,98.5,99.19,98.17,98.81,14864.0,98.2305,98.9186,97.9014,98.5397,14864.0
2025-03-11 11:30:00,98.96,98.98,98.32,98.44,11509.0,98.6893,98.7092,98.051,98.1707,11509.0
2025-03-11 12:00:00,98.41,98.46,97.71,97.77,28058.0,98.1408,98.1906,97.4427,97.5025,28058.0
2025-03-11 12:30:00,97.81,98.1,97.6,97.65,13147.0,97.5424,97.8316,97.333,97.3828,13147.0
2025-03-11 13:00:00,97.77,97.78,97.18,97.18,12248.0,97.5025,97.5125,96.9141,96.9141,12248.0
2025-03-11 13:30:00,97.27,97.79,96.9,97.14,28710.0,97.0039,97.5225,96.6349,96.8742,28710.0
2025-03-11 14:00:00,97.24,98.29,97.11,97.87,60523.0,96.974,98.0211,96.8443,97.6022,60523.0
2025-03-11 14:30:00,97.92,99.17,97.6,99.1,38963.0,97.6521,98.8987,97.333,98.8289,38963.0
2025-03-11 15:00:00,98.97,99.06,98.27,98.39,25338.0,98.6992,98.789,98.0011,98.1208,25338.0
2025-03-11 15:30:00,98.31,98.45,97.7,97.79,117047.0,98.041,98.1807,97.4327,97.5225,117047.0
2025-03-12 09:30:00,97.85,98.73,94.48,95.25,34675.0,97.5823,98.4599,94.2215,94.9894,34675.0
2025-03-12 10:00:00,95.13,95.35,94.46,94.6,25442.0,94.8697,95.0891,94.2016,94.3412,25442.0
2025-03-12 10:30:00,94.47,94.83,94.11,94.32,20821.0,94.2115,94.5706,93.8525,94.062,20821.0
2025-03-12 11:00:00,94.24,94.86,94.24,94.86,17605.0,93.9822,94.6005,93.9822,94.6005,17605.0
2025-03-12 11:30:00,94.72,95.01,94.38,95.01,18988.0,94.4609,94.7501,94.1218,94.7501,18988.0
2025-03-12 12:00:00,94.89,94.99,94.5,94.63,11852.0,94.6304,94.7301,94.2415,94.3711,11852.0
2025-03-12 12:30:00,94.54,94.78,94.22,94.22,18148.0,94.2814,94.5207,93.9622,93.9622,18148.0
2025-03-12 13:00:00,94.22,94.94,94.2,94.94,13977.0,93.9622,94.6803,93.9423,94.6803,13977.0
2025-03-12 13:30:00,95.03,95.19,94.44,94.49,12820.0,94.77,94.9296,94.1816,94.2315,12820.0
2025-03-12 14:00:00,94.39,95.15,94.29,95.03,40695.0,94.1318,94.8897,94.032,94.77,40695.0
2025-03-12 14:30:00,95.12,95.27,94.91,95.02,21824.0,94.8598,95.0094,94.6503,94.76,21824.0
2025-03-12 15:00:00,95.01,95.2,94.75,94.9,29095.0,94.7501,94.9395,94.4908,94.6404,29095.0
2025-03-12 15:30:00,94.92,95.06,94.11,94.36,192351.0,94.6603,94.7999,93.8525,94.1018,192351.0
2025-03-13 09:30:00,93.91,94.75,93.13,94.16,33397.0,93.6531,94.4908,92.8752,93.9024,33397.0
2025-03-13 10:00:00,94.07,94.75,93.64,93.64,30502.0,93.8126,94.4908,93.3838,93.3838,30502.0
2025-03-13 10:30:00,93.64,94.09,93.25,93.59,15342.0,93.3838,93.8326,92.9949,93.334,15342.0
2025-03-13 11:00:00,93.52,93.7,92.83,92.91,16604.0,93.2641,93.4437,92.576,92.6558,16604.0
2025-03-13 11:30:00,92.98,93.18,92.29,92.45,21324.0,92.7256,92.9251,92.0375,92.1971,21324.0
2025-03-13 12:00:00,92.52,92.83,92.37,92.66,14171.0,92.2669,92.576,92.1173,92.4065,14171.0
2025-03-13 12:30:00,92.61,93.04,92.4,92.7,18504.0,92.3566,92.7855,92.1472,92.4464,18504.0
2025-03-13 13:00:00,92.69,93.01,92.22,92.29,26585.0,92.4364,92.7555,91.9677,92.0375,26585.0
2025-03-13 13:30:00,92.27,92.27,91.6,91.6,17185.0,92.0176,92.0176,91.3494,91.3494,17185.0
2025-03-13 14:00:00,91.61,92.32,91.61,92.11,26478.0,91.3594,92.0674,91.3594,91.858,26478.0
2025-03-13 14:30:00,92.11,92.39,91.89,92.21,33310.0,91.858,92.1372,91.6386,91.9577,33310.0
2025-03-13 15:00:00,92.21,92.56,91.93,92.01,23749.0,91.9577,92.3068,91.6785,91.7583,23749.0
2025-03-13 15:30:00,91.9,92.37,91.65,92.16,102425.0,91.6486,92.1173,91.3993,91.9079,102425.0
2025-03-14 09:30:00,92.85,93.47,92.73,93.42,12694.0,92.596,93.2143,92.4763,93.1644,12694.0
2025-03-14 10:00:00,93.14,93.97,92.76,93.33,18060.0,92.8852,93.7129,92.5062,93.0747,18060.0
2025-03-14 10:30:00,93.53,93.99,93.26,93.98,6184.0,93.2741,93.7329,93.0049,93.7229,6184.0
2025-03-14 11:00:00,94.1,94.3,93.9,94.26,8983.0,93.8426,94.042,93.6431,94.0021,8983.0
2025-03-14 11:30:00,94.27,94.42,93.88,94.03,11153.0,94.0121,94.1617,93.6232,93.7727,11153.0
2025-03-14 12:00:00,93.98,94.09,93.44,93.58,12448.0,93.7229,93.8326,93.1844,93.324,12448.0
2025-03-14 12:30:00,93.56,94.08,93.56,94.0,9197.0,93.304,93.8226,93.304,93.7428,9197.0
2025-03-14 13:00:00,93.98,94.17,93.86,94.03,23371.0,93.7229,93.9124,93.6032,93.7727,23371.0
2025-03-14 13:30:00,94.06,94.06,93.45,93.46,23355.0,93.8027,93.8027,93.1943,93.2043,23355.0
2025-03-14 14:00:00,93.52,93.76,93.52,93.67,21733.0,93.2641,93.5035,93.2641,93.4137,21733.0
2025-03-14 14:30:00,93.67,93.99,93.67,93.89,29351.0,93.4137,93.7329,93.4137,93.6331,29351.0
2025-03-14 15:00:00,93.88,94.38,93.88,94.12,21288.0,93.6232,94.1218,93.6232,93.8625,21288.0
2025-03-14 15:30:00,94.1,94.26,93.75,93.77,90250.0,93.8426,94.0021,93.4935,93.5135,90250.0
2025-03-17 09:30:00,92.71,94.53,92.7,92.76,33906.0,92.4564,94.2714,92.4464,92.5062,33906.0
2025-03-17 10:00:00,92.45,93.6,92.45,93.53,24787.0,92.1971,93.3439,92.1971,93.2741,24787.0
2025-03-17 10:30:00,93.55,93.91,93.41,93.67,15360.0,93.2941,93.6531,93.1544,93.4137,15360.0
2025-03-17 11:00:00,93.83,94.37,93.72,94.05,18761.0,93.5733,94.1118,93.4636,93.7927,18761.0
2025-03-17 11:30:00,94.06,94.37,93.97,94.21,15297.0,93.8027,94.1118,93.7129,93.9523,15297.0
2025-03-17 12:00:00,94.17,94.53,94.01,94.36,8246.0,93.9124,94.2714,93.7528,94.1018,8246.0
2025-03-17 12:30:00,94.47,94.88,94.33,94.88,8630.0,94.2115,94.6204,94.0719,94.6204,8630.0
2025-03-17 13:00:00,94.76,94.93,94.56,94.56,9120.0,94.5008,94.6703,94.3013,94.3013,9120.0
2025-03-17 13:30:00,94.55,95.14,94.45,95.03,14316.0,94.2913,94.8797,94.1916,94.77,14316.0
2025-03-17 14:00:00,95.0,95.33,94.94,94.98,38637.0,94.7401,95.0692,94.6803,94.7201,38637.0
2025-03-17 14:30:00,94.94,95.26,94.78,95.09,22817.0,94.6803,94.9994,94.5207,94.8298,22817.0
2025-03-17 15:00:00,95.07,95.52,94.93,95.47,22651.0,94.8099,95.2587,94.6703,95.2088,22651.0
2025-03-17 15:30:00,95.52,95.74,95.21,95.25,125537.0,95.2587,95.4781,94.9495,94.9894,125537.0
2025-03-18 09:30:00,94.97,95.29,94.45,95.16,33619.0,94.7102,95.0293,94.1916,94.8997,33619.0
2025-03-18 10:00:00,95.17,96.13,95.15,95.42,28826.0,94.9096,95.867,94.8897,95.1589,28826.0
2025-03-18 10:30:00,95.5,95.7,94.84,95.08,26814.0,95.2387,95.4382,94.5805,94.8199,26814.0
2025-03-18 11:00:00,95.07,95.15,94.13,94.13,23847.0,94.8099,94.8897,93.8725,93.8725,23847.0
2025-03-18 11:30:00,94.19,94.52,93.81,94.42,16565.0,93.9323,94.2614,93.5533,94.1617,16565.0
2025-03-18 12:00:00,94.48,94.88,94.46,94.58,8669.0,94.2215,94.6204,94.2016,94.3212,8669.0
2025-03-18 12:30:00,94.52,94.66,94.12,94.36,10676.0,94.2614,94.401,93.8625,94.1018,10676.0
2025-03-18 13:00:00,94.31,94.67,94.07,94.65,10389.0,94.052,94.411,93.8126,94.3911,10389.0
2025-03-18 13:30:00,94.73,95.06,94.63,94.75,14557.0,94.4708,94.7999,94.3711,94.4908,14557.0
2025-03-18 14:00:00,94.82,95.14,94.72,94.77,14173.0,94.5606,94.8797,94.4609,94.5107,14173.0
2025-03-18 14:30:00,94.77,95.03,94.7,95.03,12274.0,94.5107,94.77,94.4409,94.77,12274.0
2025-03-18 15:00:00,94.98,95.28,94.79,95.16,20479.0,94.7201,95.0193,94.5307,94.8997,20479.0
2025-03-18 15:30:00,95.16,95.45,94.81,94.94,88997.0,94.8997,95.1889,94.5506,94.6803,88997.0
2025-03-19 09:30:00,94.35,95.5,94.35,94.96,49586.0,94.0919,95.2387,94.0919,94.7002,49586.0
2025-03-19 10:00:00,95.09,95.1,94.52,94.84,27662.0,94.8298,94.8398,94.2614,94.5805,27662.0
2025-03-19 10:30:00,94.81,95.12,94.76,94.96,30706.0,94.5506,94.8598,94.5008,94.7002,30706.0
2025-03-19 11:00:00,95.03,95.43,94.91,94.93,28504.0,94.77,95.1689,94.6503,94.6703,28504.0
2025-03-19 11:30:00,94.86,95.63,94.78,95.55,10907.0,94.6005,95.3684,94.5207,95.2886,10907.0
2025-03-19 12:00:00,95.56,95.56,95.16,95.28,25638.0,95.2986,95.2986,94.8997,95.0193,25638.0
2025-03-19 12:30:00,95.28,95.49,95.16,95.38,21273.0,95.0193,95.2288,94.8997,95.1191,21273.0
2025-03-19 13:00:00,95.36,95.37,94.73,94.9,21273.0,95.0991,95.1091,94.4708,94.6404,21273.0
2025-03-19 13:30:00,94.88,94.96,94.47,94.66,19307.0,94.6204,94.7002,94.2115,94.401,19307.0
2025-03-19 14:00:00,94.68,95.49,94.46,95.06,32573.0,94.421,95.2288,94.2016,94.7999,32573.0
2025-03-19 14:30:00,95.11,95.79,95.09,95.68,29157.0,94.8498,95.5279,94.8298,95.4182,29157.0
2025-03-19 15:00:00,95.68,95.91,95.12,95.12,29967.0,95.4182,95.6476,94.8598,94.8598,29967.0
2025-03-19 15:30:00,95.22,95.69,94.96,95.34,103615.0,94.9595,95.4282,94.7002,95.0792,103615.0
2025-03-20 09:30:00,93.86,94.53,92.54,94.53,51958.0,93.6032,94.2714,92.2868,94.2714,51958.0
2025-03-20 10:00:00,94.28,94.7,94.13,94.45,19313.0,94.0221,94.4409,93.8725,94.1916,19313.0
2025-03-20 10:30:00,94.34,94.56,93.95,94.17,22541.0,94.0819,94.3013,93.693,93.9124,22541.0
2025-03-20 11:00:00,94.06,94.58,94.05,94.54,15275.0,93.8027,94.3212,93.7927,94.2814,15275.0
2025-03-20 11:30:00,94.59,94.59,94.31,94.33,5433.0,94.3312,94.3312,94.052,94.0719,5433.0
2025-03-20 12:00:00,94.33,94.49,93.9,94.03,10084.0,94.0719,94.2315,93.6431,93.7727,10084.0
2025-03-20 12:30:00,94.0,94.23,93.87,94.01,20629.0,93.7428,93.9722,93.6132,93.7528,20629.0
2025-03-20 13:00:00,94.01,94.42,93.97,94.17,6145.0,93.7528,94.1617,93.7129,93.9124,6145.0
2025-03-20 13:30:00,94.14,94.64,94.13,94.45,7247.0,93.8824,94.3811,93.8725,94.1916,7247.0
2025-03-20 14:00:00,94.52,94.78,94.46,94.63,8818.0,94.2614,94.5207,94.2016,94.3711,8818.0
2025-03-20 14:30:00,94.56,94.7,94.19,94.42,10214.0,94.3013,94.4409,93.9323,94.1617,10214.0
2025-03-20 15:00:00,94.5,94.6,94.26,94.27,6961.0,94.2415,94.3412,94.0021,94.0121,6961.0
2025-03-20 15:30:00,94.27,94.75,94.18,94.49,89110.0,94.0121,94.4908,93.9223,94.2315,89110.0
2025-03-21 09:30:00,93.4,93.84,92.79,92.93,55316.0,93.1445,93.5833,92.5361,92.6758,55316.0
2025-03-21 10:00:00,93.03,93.17,92.4,92.82,22786.0,92.7755,92.9151,92.1472,92.5661,22786.0
2025-03-21 10:30:00,92.7,92.94,92.34,92.73,7555.0,92.4464,92.6857,92.0874,92.4763,7555.0
2025-03-21 11:00:00,92.81,92.9,92.34,92.34,11842.0,92.5561,92.6458,92.0874,92.0874,11842.0
2025-03-21 11:30:00,92.34,92.4,91.98,92.07,12298.0,92.0874,92.1472,91.7284,91.8181,12298.0
2025-03-21 12:00:00,91.98,92.8,91.91,92.79,17929.0,91.7284,92.5461,91.6585,92.5361,17929.0
2025-03-21 12:30:00,92.69,93.01,92.62,92.99,14020.0,92.4364,92.7555,92.3666,92.7356,14020.0
2025-03-21 13:00:00,92.97,93.02,92.51,92.51,9870.0,92.7156,92.7655,92.2569,92.2569,9870.0
2025-03-21 13:30:00,92.49,93.06,92.35,92.84,12021.0,92.237,92.8054,92.0973,92.586,12021.0
2025-03-21 14:00:00,92.86,93.04,92.63,92.63,27942.0,92.6059,92.7855,92.3766,92.3766,27942.0
2025-03-21 14:30:00,92.68,92.9,92.6,92.79,28341.0,92.4264,92.6458,92.3467,92.5361,28341.0
2025-03-21 15:00:00,92.81,92.89,92.53,92.76,32832.0,92.5561,92.6359,92.2769,92.5062,32832.0
2025-03-21 15:30:00,92.73,93.17,92.57,93.14,176711.0,92.4763,92.9151,92.3167,92.8852,176711.0
2025-03-24 09:30:00,93.73,95.4,93.05,94.49,11713.0,93.4736,95.139,92.7954,94.2315,11713.0
2025-03-24 10:00:00,94.48,94.98,94.29,94.47,15802.0,94.2215,94.7201,94.032,94.2115,15802.0
2025-03-24 10:30:00,94.47,94.72,93.76,94.06,22082.0,94.2115,94.4609,93.5035,93.8027,22082.0
2025-03-24 11:00:00,93.97,94.0,93.52,93.52,12305.0,93.7129,93.7428,93.2641,93.2641,12305.0
2025-03-24 11:30:00,93.57,94.0,93.57,93.93,9167.0,93.314,93.7428,93.314,93.673,9167.0
2025-03-24 12:00:00,93.98,94.23,93.98,94.1,13225.0,93.7229,93.9722,93.7229,93.8426,13225.0
2025-03-24 12:30:00,94.09,94.23,93.98,94.14,30114.0,93.8326,93.9722,93.7229,93.8824,30114.0
2025-03-24 13:00:00,94.14,94.39,94.06,94.39,13812.0,93.8824,94.1318,93.8027,94.1318,13812.0
2025-03-24 13:30:00,94.38,94.83,94.36,94.83,12813.0,94.1218,94.5706,94.1018,94.5706,12813.0
2025-03-24 14:00:00,94.82,94.82,93.87,93.91,19402.0,94.5606,94.5606,93.6132,93.6531,19402.0
2025-03-24 14:30:00,94.02,94.67,93.94,94.59,10890.0,93.7628,94.411,93.683,94.3312,10890.0
2025-03-24 15:00:00,94.63,95.03,94.63,94.87,20853.0,94.3711,94.77,94.3711,94.6104,20853.0
2025-03-24 15:30:00,94.89,95.46,94.87,94.92,91601.0,94.6304,95.1988,94.6104,94.6603,91601.0
2025-03-25 09:30:00,95.5,95.91,94.09,94.62,36136.0,95.2387,95.6476,93.8326,94.3611,36136.0
2025-03-25 10:00:00,94.41,94.94,94.33,94.64,12019.0,94.1517,94.6803,94.0719,94.3811,12019.0
2025-03-25 10:30:00,94.7,94.89,94.32,94.32,4218.0,94.4409,94.6304,94.062,94.062,4218.0
2025-03-25 11:00:00,94.32,94.63,94.26,94.55,6172.0,94.062,94.3711,94.0021,94.2913,6172.0
2025-03-25 11:30:00,94.5,95.16,94.46,94.8,8832.0,94.2415,94.8997,94.2016,94.5406,8832.0
2025-03-25 12:00:00,94.88,95.18,94.66,95.18,4436.0,94.6204,94.9196,94.401,94.9196,4436.0
2025-03-25 12:30:00,94.98,95.52,94.98,95.41,5022.0,94.7201,95.2587,94.7201,95.149,5022.0
2025-03-25 13:00:00,95.32,95.55,94.94,95.13,14227.0,95.0592,95.2886,94.6803,94.8697,14227.0
2025-03-25 13:30:00,95.15,95.57,95.15,95.34,9511.0,94.8897,95.3085,94.8897,95.0792,9511.0
2025-03-25 14:00:00,95.36,95.37,94.95,95.1,6254.0,95.0991,95.1091,94.6902,94.8398,6254.0
2025-03-25 14:30:00,95.0,95.26,94.9,95.2,8810.0,94.7401,94.9994,94.6404,94.9395,8810.0
2025-03-25 15:00:00,95.18,95.46,95.05,95.05,16755.0,94.9196,95.1988,94.79,94.79,16755.0
2025-03-25 15:30:00,95.07,95.48,94.35,95.02,115999.0,94.8099,95.2188,94.0919,94.76,115999.0
2025-03-26 09:30:00,95.33,97.3,94.48,97.04,62049.0,95.0692,97.0338,94.2215,96.7745,62049.0
2025-03-26 10:00:00,96.93,97.38,96.5,96.94,11218.0,96.6648,97.1136,96.236,96.6748,11218.0
2025-03-26 10:30:00,96.88,97.24,96.64,97.05,11771.0,96.615,96.974,96.3756,96.7845,11771.0
2025-03-26 11:00:00,97.06,97.33,96.79,96.81,11915.0,96.7945,97.0637,96.5252,96.5451,11915.0
2025-03-26 11:30:00,96.84,97.16,96.68,96.86,6067.0,96.5751,96.8942,96.4155,96.595,6067.0
2025-03-26 12:00:00,96.96,97.18,96.76,96.97,9035.0,96.6947,96.9141,96.4953,96.7047,9035.0
2025-03-26 12:30:00,97.15,97.31,96.49,96.49,9527.0,96.8842,97.0438,96.226,96.226,9527.0
2025-03-26 13:00:00,96.53,96.55,95.83,95.83,18866.0,96.2659,96.2859,95.5678,95.5678,18866.0
2025-03-26 13:30:00,95.77,96.22,95.73,95.9,13001.0,95.508,95.9568,95.4681,95.6376,13001.0
2025-03-26 14:00:00,96.08,96.72,95.99,96.61,15990.0,95.8171,96.4554,95.7274,96.3457,15990.0
2025-03-26 14:30:00,96.61,96.74,96.3,96.72,21049.0,96.3457,96.4753,96.0365,96.4554,21049.0
2025-03-26 15:00:00,96.75,97.15,96.74,96.91,26205.0,96.4853,96.8842,96.4753,96.6449,26205.0
2025-03-26 15:30:00,96.87,97.45,96.61,97.27,122947.0,96.605,97.1834,96.3457,97.0039,122947.0
2025-03-27 09:30:00,97.4,99.72,96.06,99.11,89597.0,97.1335,99.4472,95.7972,98.8389,89597.0
2025-03-27 10:00:00,98.98,99.21,97.65,98.4,23261.0,98.7092,98.9386,97.3828,98.1308,23261.0
2025-03-27 10:30:00,98.39,98.81,98.05,98.2,24463.0,98.1208,98.5397,97.7818,97.9313,24463.0
2025-03-27 11:00:00,98.25,98.61,97.93,98.21,25352.0,97.9812,98.3402,97.6621,97.9413,25352.0
2025-03-27 11:30:00,98.17,98.26,97.83,98.17,34770.0,97.9014,97.9912,97.5624,97.9014,34770.0
2025-03-27 12:00:00,98.23,98.67,98.23,98.43,14559.0,97.9613,98.4001,97.9613,98.1607,14559.0
2025-03-27 12:30:00,98.43,98.61,97.69,97.7,40636.0,98.1607,98.3402,97.4227,97.4327,40636.0
2025-03-27 13:00:00,97.59,98.21,97.38,98.2,21659.0,97.323,97.9413,97.1136,97.9313,21659.0
2025-03-27 13:30:00,98.1,98.44,97.9,98.25,35043.0,97.8316,98.1707,97.6322,97.9812,35043.0
2025-03-27 14:00:00,98.24,98.99,98.21,98.91,15121.0,97.9712,98.7192,97.9413,98.6394,15121.0
2025-03-27 14:30:00,98.98,99.14,98.75,99.12,19809.0,98.7092,98.8688,98.4798,98.8488,19809.0
2025-03-27 15:00:00,99.12,99.34,98.96,99.15,50392.0,98.8488,99.0682,98.6893,98.8787,50392.0
2025-03-27 15:30:00,99.12,99.38,98.66,98.89,191409.0,98.8488,99.1081,98.3901,98.6195,191409.0
2025-03-28 09:30:00,97.88,99.23,97.3,97.37,41982.0,97.6122,98.9585,97.0338,97.1036,41982.0
2025-03-28 10:00:00,97.49,98.21,97.0,97.28,17965.0,97.2233,97.9413,96.7346,97.0139,17965.0
2025-03-28 10:30:00,97.44,97.55,96.44,96.67,14488.0,97.1734,97.2831,96.1762,96.4055,14488.0
2025-03-28 11:00:00,96.56,96.91,96.43,96.76,26571.0,96.2958,96.6449,96.1662,96.4953,26571.0
2025-03-28 11:30:00,96.77,97.08,96.18,96.18,7372.0,96.5053,96.8144,95.9169,95.9169,7372.0
2025-03-28 12:00:00,96.3,96.3,95.81,95.89,11496.0,96.0365,96.0365,95.5479,95.6277,11496.0
2025-03-28 12:30:00,95.89,96.23,95.66,95.72,13081.0,95.6277,95.9667,95.3983,95.4581,13081.0
2025-03-28 13:00:00,95.68,95.71,95.03,95.03,19972.0,95.4182,95.4482,94.77,94.77,19972.0
2025-03-28 13:30:00,95.03,95.17,94.66,94.76,13561.0,94.77,94.9096,94.401,94.5008,13561.0
2025-03-28 14:00:00,94.86,95.13,94.27,94.75,33531.0,94.6005,94.8697,94.0121,94.4908,33531.0
2025-03-28 14:30:00,94.73,94.74,93.85,93.85,23230.0,94.4708,94.4808,93.5932,93.5932,23230.0
2025-03-28 15:00:00,93.87,94.29,93.41,93.6,40743.0,93.6132,94.032,93.1544,93.3439,40743.0
2025-03-28 15:30:00,93.61,94.1,93.34,93.52,122298.0,93.3539,93.8426,93.0846,93.2641,122298.0
2025-03-31 09:30:00,92.16,92.76,90.78,91.85,27383.0,91.9079,92.5062,90.5316,91.5987,27383.0
2025-03-31 10:00:00,92.1,92.34,91.49,92.13,20453.0,91.848,92.0874,91.2397,91.8779,20453.0
2025-03-31 10:30:00,92.02,92.91,91.55,91.86,22510.0,91.7682,92.6558,91.2995,91.6087,22510.0
2025-03-31 11:00:00,91.98,92.47,91.77,91.87,21189.0,91.7284,92.217,91.5189,91.6187,21189.0
2025-03-31 11:30:00,91.81,92.06,91.58,91.68,10574.0,91.5588,91.8081,91.3295,91.4292,10574.0
2025-03-31 12:00:00,91.67,91.68,91.17,91.59,41457.0,91.4192,91.4292,90.9206,91.3394,41457.0
2025-03-31 12:30:00,91.6,92.09,91.56,92.08,36542.0,91.3494,91.8381,91.3095,91.8281,36542.0
2025-03-31 13:00:00,92.08,92.59,91.61,91.81,24159.0,91.8281,92.3367,91.3594,91.5588,24159.0
2025-03-31 13:30:00,91.81,92.01,91.38,91.39,39872.0,91.5588,91.7583,91.13,91.14,39872.0
2025-03-31 14:00:00,91.32,92.07,91.31,91.85,41624.0,91.0702,91.8181,91.0602,91.5987,41624.0
2025-03-31 14:30:00,91.95,92.3,91.94,92.17,27398.0,91.6984,92.0475,91.6885,91.9178,27398.0
2025-03-31 15:00:00,92.17,92.88,92.17,92.48,13973.0,91.9178,92.6259,91.9178,92.227,13973.0
2025-03-31 15:30:00,92.65,93.18,92.37,92.56,105332.0,92.3965,92.9251,92.1173,92.3068,105332.0
2025-04-01 09:30:00,92.67,92.67,91.51,92.16,12004.0,92.4165,92.4165,91.2596,91.9079,12004.0
2025-04-01 10:00:00,92.02,92.28,91.38,91.52,14459.0,91.7682,92.0275,91.13,91.2696,14459.0
2025-04-01 10:30:00,91.63,92.87,91.61,92.87,5737.0,91.3793,92.6159,91.3594,92.6159,5737.0
2025-04-01 11:00:00,93.01,94.03,93.01,93.57,5371.0,92.7555,93.7727,92.7555,93.314,5371.0
2025-04-01 11:30:00,93.41,93.67,93.4,93.51,8838.0,93.1544,93.4137,93.1445,93.2542,8838.0
2025-04-01 12:00:00,93.53,93.66,93.24,93.24,5381.0,93.2741,93.4038,92.9849,92.9849,5381.0
2025-04-01 12:30:00,93.1,93.35,92.74,93.15,16983.0,92.8453,93.0946,92.4863,92.8952,16983.0
2025-04-01 13:00:00,93.15,93.24,92.89,93.12,9822.0,92.8952,92.9849,92.6359,92.8652,9822.0
2025-04-01 13:30:00,93.12,93.12,92.7,92.83,9365.0,92.8652,92.8652,92.4464,92.576,9365.0
2025-04-01 14:00:00,92.74,92.76,92.45,92.65,9972.0,92.4863,92.5062,92.1971,92.3965,9972.0
2025-04-01 14:30:00,92.61,92.95,92.11,92.34,33668.0,92.3566,92.6957,91.858,92.0874,33668.0
2025-04-01 15:00:00,92.33,92.9,92.23,92.79,69071.0,92.0774,92.6458,91.9777,92.5361,69071.0
2025-04-01 15:30:00,92.71,93.06,92.57,92.79,120735.0,92.4564,92.8054,92.3167,92.5361,120735.0
2025-04-02 09:30:00,91.75,92.69,91.16,91.29,19965.0,91.499,92.4364,90.9106,91.0402,19965.0
2025-04-02 10:00:00,91.16,92.14,91.09,92.14,15724.0,90.9106,91.8879,90.8408,91.8879,15724.0
2025-04-02 10:30:00,91.86,92.26,91.54,92.13,23090.0,91.6087,92.0076,91.2896,91.8779,23090.0
2025-04-02 11:00:00,91.98,92.27,91.71,92.26,16489.0,91.7284,92.0176,91.4591,92.0076,16489.0
2025-04-02 11:30:00,92.01,92.27,91.46,91.62,12475.0,91.7583,92.0176,91.2098,91.3693,12475.0
2025-04-02 12:00:00,91.56,92.37,91.52,92.27,8014.0,91.3095,92.1173,91.2696,92.0176,8014.0
2025-04-02 12:30:00,92.22,92.49,92.04,92.38,13053.0,91.9677,92.237,91.7882,92.1273,13053.0
2025-04-02 13:00:00,92.43,92.74,92.41,92.65,10087.0,92.1771,92.4863,92.1572,92.3965,10087.0
2025-04-02 13:30:00,92.47,92.48,91.78,92.1,7538.0,92.217,92.227,91.5289,91.848,7538.0
2025-04-02 14:00:00,91.99,92.1,91.62,91.62,12739.0,91.7383,91.848,91.3693,91.3693,12739.0
2025-04-02 14:30:00,91.61,92.5,91.54,91.8,12384.0,91.3594,92.2469,91.2896,91.5488,12384.0
2025-04-02 15:00:00,91.8,92.28,91.79,92.24,26146.0,91.5488,92.0275,91.5389,91.9876,26146.0
2025-04-02 15:30:00,92.19,92.9,92.19,92.45,108627.0,91.9378,92.6458,91.9378,92.1971,108627.0
2025-04-03 09:30:00,88.81,89.05,85.19,85.53,101445.0,88.567,88.8064,84.9569,85.296,101445.0
2025-04-03 10:00:00,85.16,85.72,83.88,84.18,103009.0,84.927,85.4855,83.6505,83.9497,103009.0
2025-04-03 10:30:00,84.12,84.31,83.0,83.8,109289.0,83.8899,84.0793,82.7729,83.5707,109289.0
2025-04-03 11:00:00,83.69,84.34,83.3,83.68,99029.0,83.461,84.1093,83.0721,83.4511,99029.0
2025-04-03 11:30:00,83.63,83.99,83.22,83.78,46228.0,83.4012,83.7602,82.9923,83.5508,46228.0
2025-04-03 12:00:00,83.78,84.46,83.56,84.38,74893.0,83.5508,84.2289,83.3314,84.1491,74893.0
2025-04-03 12:30:00,84.38,84.45,83.05,83.06,65111.0,84.1491,84.219,82.8228,82.8328,65111.0
2025-04-03 13:00:00,83.13,83.38,82.5,82.65,46974.0,82.9026,83.1519,82.2743,82.4239,46974.0
2025-04-03 13:30:00,82.72,83.09,82.65,82.76,29284.0,82.4937,82.8627,82.4239,82.5336,29284.0
2025-04-03 14:00:00,82.7,82.94,82.42,82.61,49922.0,82.4737,82.7131,82.1945,82.384,49922.0
2025-04-03 14:30:00,82.61,82.88,82.17,82.79,110570.0,82.384,82.6533,81.9452,82.5635,110570.0
2025-04-03 15:00:00,82.78,83.03,82.31,82.63,56525.0,82.5535,82.8028,82.0848,82.4039,56525.0
2025-04-03 15:30:00,82.63,82.86,81.98,82.11,230939.0,82.4039,82.6333,81.7557,81.8854,230939.0
2025-04-04 09:30:00,78.55,78.72,75.21,75.47,128000.0,78.3351,78.5046,75.0042,75.2635,128000.0
2025-04-04 10:00:00,75.35,75.87,75.0,75.02,99826.0,75.1439,75.6624,74.7948,74.8148,99826.0
2025-04-04 10:30:00,74.89,75.2,73.79,74.9,105774.0,74.6851,74.9943,73.5881,74.6951,105774.0
2025-04-04 11:00:00,74.71,77.08,74.6,75.8,119410.0,74.5056,76.8691,74.3959,75.5926,119410.0
2025-04-04 11:30:00,75.93,77.51,75.78,77.44,179656.0,75.7223,77.2979,75.5727,77.2281,179656.0
2025-04-04 12:00:00,77.43,78.91,77.43,77.78,51106.0,77.2182,78.6941,77.2182,77.5672,51106.0
2025-04-04 12:30:00,77.84,78.37,77.47,77.87,34068.0,77.627,78.1556,77.2581,77.657,34068.0
2025-04-04 13:00:00,77.87,78.26,77.38,78.22,111064.0,77.657,78.0459,77.1683,78.006,111064.0
2025-04-04 13:30:00,78.13,78.97,77.91,78.56,164074.0,77.9162,78.754,77.6969,78.3451,164074.0
2025-04-04 14:00:00,78.56,78.8,77.33,77.42,40077.0,78.3451,78.5844,77.1184,77.2082,40077.0
2025-04-04 14:30:00,77.51,77.68,77.14,77.42,51288.0,77.2979,77.4675,76.929,77.2082,51288.0
2025-04-04 15:00:00,77.44,79.56,77.13,79.45,220281.0,77.2281,79.3423,76.919,79.2326,220281.0
2025-04-04 15:30:00,79.31,80.55,79.0,79.35,471421.0,79.093,80.3296,78.7839,79.1329,471421.0
2025-04-07 09:30:00,76.08,78.88,75.68,78.42,62817.0,75.8719,78.6642,75.473,78.2055,62817.0
2025-04-07 10:00:00,78.31,83.5,77.5,79.6,110953.0,78.0958,83.2716,77.288,79.3822,110953.0
2025-04-07 10:30:00,79.23,80.57,78.23,79.92,53391.0,79.0132,80.3496,78.016,79.7014,53391.0
2025-04-07 11:00:00,79.78,80.72,77.4,77.52,33561.0,79.5617,80.4992,77.1882,77.3079,33561.0
2025-04-07 11:30:00,77.7,79.26,77.6,78.66,26592.0,77.4874,79.0432,77.3877,78.4448,26592.0
2025-04-07 12:00:00,78.5,78.6,76.83,78.36,25877.0,78.2852,78.385,76.6198,78.1456,25877.0
2025-04-07 12:30:00,78.18,78.51,76.83,77.06,25667.0,77.9661,78.2952,76.6198,76.8492,25667.0
2025-04-07 13:00:00,77.44,78.76,77.1,78.5,48441.0,77.2281,78.5445,76.8891,78.2852,48441.0
2025-04-07 13:30:00,79.0,80.15,78.47,79.95,49780.0,78.7839,79.9307,78.2553,79.7313,49780.0
2025-04-07 14:00:00,79.99,80.22,78.01,78.01,46076.0,79.7712,80.0005,77.7966,77.7966,46076.0
2025-04-07 14:30:00,78.21,79.24,78.01,78.17,37469.0,77.996,79.0232,77.7966,77.9561,37469.0
2025-04-07 15:00:00,78.1,78.52,77.71,77.72,38704.0,77.8863,78.3052,77.4974,77.5074,38704.0
2025-04-07 15:30:00,77.74,78.81,77.29,78.27,172233.0,77.5273,78.5944,77.0785,78.0559,172233.0
2025-04-08 09:30:00,81.79,82.1,79.38,79.54,74403.0,81.5662,81.8754,79.1628,79.3224,74403.0
2025-04-08 10:00:00,79.67,80.87,79.26,80.63,76450.0,79.452,80.6488,79.0432,80.4094,76450.0
2025-04-08 10:30:00,80.72,80.86,80.04,80.24,67780.0,80.4992,80.6388,79.821,80.0205,67780.0
2025-04-08 11:00:00,80.24,80.32,79.46,79.76,98190.0,80.0205,80.1003,79.2426,79.5418,98190.0
2025-04-08 11:30:00,79.62,80.75,79.61,80.66,49606.0,79.4022,80.5291,79.3922,80.4393,49606.0
2025-04-08 12:00:00,80.66,80.96,80.12,80.57,42273.0,80.4393,80.7385,79.9008,80.3496,42273.0
2025-04-08 12:30:00,80.67,80.71,78.82,78.88,59304.0,80.4493,80.4892,78.6044,78.6642,59304.0
2025-04-08 13:00:00,78.77,78.99,77.38,77.48,67101.0,78.5545,78.7739,77.1683,77.268,67101.0
2025-04-08 13:30:00,77.38,78.15,77.06,77.69,37063.0,77.1683,77.9362,76.8492,77.4775,37063.0
2025-04-08 14:00:00,77.66,77.98,77.14,77.23,20704.0,77.4475,77.7667,76.929,77.0187,20704.0
2025-04-08 14:30:00,77.25,78.16,77.04,77.13,34558.0,77.0387,77.9462,76.8292,76.919,34558.0
2025-04-08 15:00:00,77.1,77.25,75.97,76.53,45659.0,76.8891,77.0387,75.7622,76.3206,45659.0
2025-04-08 15:30:00,76.51,76.53,74.92,75.75,345687.0,76.3007,76.3206,74.715,75.5428,345687.0
2025-04-09 09:30:00,75.48,76.37,73.89,75.78,64864.0,75.2735,76.1611,73.6878,75.5727,64864.0
2025-04-09 10:00:00,75.51,76.75,75.04,76.04,129711.0,75.3034,76.54,74.8347,75.832,129711.0
2025-04-09 10:30:00,76.12,78.23,76.12,76.3,190441.0,75.9117,78.016,75.9117,76.0913,190441.0
2025-04-09 11:00:00,76.47,77.35,76.17,76.79,103842.0,76.2608,77.1384,75.9616,76.5799,103842.0
2025-04-09 11:30:00,76.79,76.89,76.02,76.2,77998.0,76.5799,76.6796,75.812,75.9915,77998.0
2025-04-09 12:00:00,76.2,76.93,76.07,76.47,52653.0,75.9915,76.7195,75.8619,76.2608,52653.0
2025-04-09 12:30:00,76.47,76.9,76.34,76.52,49919.0,76.2608,76.6896,76.1311,76.3107,49919.0
2025-04-09 13:00:00,76.5,82.49,75.9,81.28,94751.0,76.2907,82.2643,75.6923,81.0576,94751.0
2025-04-09 13:30:00,80.98,83.3,80.86,83.3,135805.0,80.7585,83.0721,80.6388,83.0721,135805.0
2025-04-09 14:00:00,83.66,85.89,83.63,85.23,119621.0,83.4311,85.655,83.4012,84.9968,119621.0
2025-04-09 14:30:00,85.48,86.81,83.99,83.99,184183.0,85.2461,86.5725,83.7602,83.7602,184183.0
2025-04-09 15:00:00,83.84,85.78,83.84,85.66,139725.0,83.6106,85.5453,83.6106,85.4256,139725.0
2025-04-09 15:30:00,85.65,86.69,85.12,85.86,223319.0,85.4157,86.4528,84.8871,85.6251,223319.0
2025-04-10 09:30:00,84.09,84.92,82.88,84.24,156101.0,83.8599,84.6877,82.6533,84.0095,156101.0
2025-04-10 10:00:00,84.09,84.7,83.35,83.73,195053.0,83.8599,84.4683,83.122,83.5009,195053.0
2025-04-10 10:30:00,83.72,84.3,82.39,82.44,28145.0,83.491,84.0694,82.1646,82.2145,28145.0
2025-04-10 11:00:00,82.46,82.88,81.78,82.02,37161.0,82.2344,82.6533,81.5563,81.7956,37161.0
2025-04-10 11:30:00,81.87,82.4,81.59,81.91,10337.0,81.646,82.1746,81.3668,81.6859,10337.0
2025-04-10 12:00:00,82.05,82.3,80.02,80.51,26725.0,81.8255,82.0748,79.8011,80.2897,26725.0
2025-04-10 12:30:00,80.71,81.63,80.71,81.34,31492.0,80.4892,81.4067,80.4892,81.1175,31492.0
2025-04-10 13:00:00,81.19,82.47,80.1,81.17,21037.0,80.9679,82.2444,79.8809,80.9479,21037.0
2025-04-10 13:30:00,81.19,82.96,81.18,82.89,29025.0,80.9679,82.733,80.9579,82.6632,29025.0
2025-04-10 14:00:00,82.89,83.26,81.95,83.15,18985.0,82.6632,83.0322,81.7258,82.9225,18985.0
2025-04-10 14:30:00,83.09,83.85,82.7,83.16,47158.0,82.8627,83.6206,82.4737,82.9325,47158.0
2025-04-10 15:00:00,83.1,83.86,82.89,82.96,46280.0,82.8727,83.6306,82.6632,82.733,46280.0
2025-04-10 15:30:00,82.97,84.18,82.34,83.97,243384.0,82.743,83.9497,82.1147,83.7403,243384.0
2025-04-11 09:30:00,83.91,85.05,82.7,84.17,27512.0,83.6804,84.8173,82.4737,83.9397,27512.0
2025-04-11 10:00:00,83.92,84.49,82.58,82.59,18540.0,83.6904,84.2588,82.3541,82.364,18540.0
2025-04-11 10:30:00,82.7,83.63,82.54,82.66,17874.0,82.4737,83.4012,82.3142,82.4339,17874.0
2025-04-11 11:00:00,82.81,83.28,82.23,82.8,24857.0,82.5834,83.0522,82.005,82.5735,24857.0
2025-04-11 11:30:00,82.72,83.62,82.7,83.62,8109.0,82.4937,83.3912,82.4737,83.3912,8109.0
2025-04-11 12:00:00,83.62,84.72,83.61,84.54,10138.0,83.3912,84.4882,83.3813,84.3087,10138.0
2025-04-11 12:30:00,84.71,85.93,84.71,85.62,16263.0,84.4782,85.6949,84.4782,85.3858,16263.0
2025-04-11 13:00:00,85.8,85.99,84.83,84.95,10824.0,85.5653,85.7547,84.5979,84.7176,10824.0
2025-04-11 13:30:00,85.06,86.64,84.82,86.04,15935.0,84.8273,86.403,84.5879,85.8046,15935.0
2025-04-11 14:00:00,86.01,86.45,85.62,86.4,18484.0,85.7747,86.2135,85.3858,86.1636,18484.0
2025-04-11 14:30:00,86.55,86.55,85.57,85.57,9290.0,86.3132,86.3132,85.3359,85.3359,9290.0
2025-04-11 15:00:00,85.67,86.31,85.66,85.87,24007.0,85.4356,86.0739,85.4256,85.6351,24007.0
2025-04-11 15:30:00,85.97,86.67,85.95,86.17,92552.0,85.7348,86.4329,85.7149,85.9343,92552.0
2025-04-14 09:30:00,87.27,87.77,86.32,86.54,12619.0,87.0312,87.5299,86.0838,86.3032,12619.0
2025-04-14 10:00:00,86.54,87.65,86.54,87.0,24331.0,86.3032,87.4102,86.3032,86.762,24331.0
2025-04-14 10:30:00,87.08,87.34,86.61,86.83,64689.0,86.8418,87.1011,86.373,86.5924,64689.0
2025-04-14 11:00:00,86.75,86.78,86.1,86.25,44652.0,86.5127,86.5426,85.8644,86.014,44652.0
2025-04-14 11:30:00,86.1,86.51,85.6,85.88,21650.0,85.8644,86.2733,85.3658,85.645,21650.0
2025-04-14 12:00:00,85.63,86.29,85.4,85.9,14013.0,85.3957,86.0539,85.1664,85.665,14013.0
2025-04-14 12:30:00,85.83,86.4,85.83,86.1,8699.0,85.5952,86.1636,85.5952,85.8644,8699.0
2025-04-14 13:00:00,85.96,86.77,85.76,85.76,12807.0,85.7248,86.5326,85.5254,85.5254,12807.0
2025-04-14 13:30:00,85.92,86.23,85.68,85.91,22483.0,85.6849,85.9941,85.4456,85.675,22483.0
2025-04-14 14:00:00,86.01,86.22,85.88,86.07,17462.0,85.7747,85.9841,85.645,85.8345,17462.0
2025-04-14 14:30:00,86.08,86.37,85.96,86.11,23762.0,85.8445,86.1337,85.7248,85.8744,23762.0
2025-04-14 15:00:00,86.11,86.46,86.04,86.37,22583.0,85.8744,86.2235,85.8046,86.1337,22583.0
2025-04-14 15:30:00,86.3,86.45,85.77,85.79,97894.0,86.0639,86.2135,85.5353,85.5553,97894.0
2025-04-15 09:30:00,85.34,85.72,84.41,84.85,23205.0,85.1065,85.4855,84.1791,84.6179,23205.0
2025-04-15 10:00:00,84.62,85.03,84.23,84.43,14582.0,84.3885,84.7974,83.9996,84.199,14582.0
2025-04-15 10:30:00,84.27,84.37,83.53,84.16,18235.0,84.0395,84.1392,83.3015,83.9298,18235.0
2025-04-15 11:00:00,84.15,84.45,83.91,84.0,9214.0,83.9198,84.219,83.6804,83.7702,9214.0
2025-04-15 11:30:00,84.09,84.38,83.85,84.29,20531.0,83.8599,84.1491,83.6206,84.0594,20531.0
2025-04-15 12:00:00,84.28,84.69,84.19,84.42,10610.0,84.0494,84.4583,83.9597,84.189,10610.0
2025-04-15 12:30:00,84.38,84.64,84.26,84.64,19428.0,84.1491,84.4084,84.0295,84.4084,19428.0
2025-04-15 13:00:00,84.62,84.63,84.02,84.12,16607.0,84.3885,84.3985,83.7901,83.8899,16607.0
2025-04-15 13:30:00,84.04,84.36,83.82,84.09,9526.0,83.8101,84.1292,83.5907,83.8599,9526.0
2025-04-15 14:00:00,84.09,84.43,83.94,84.37,21585.0,83.8599,84.199,83.7104,84.1392,21585.0
2025-04-15 14:30:00,84.38,84.77,84.37,84.55,12852.0,84.1491,84.5381,84.1392,84.3187,12852.0
2025-04-15 15:00:00,84.52,84.78,84.34,84.41,25911.0,84.2888,84.5481,84.1093,84.1791,25911.0
2025-04-15 15:30:00,84.41,84.52,83.84,84.29,83894.0,84.1791,84.2888,83.6106,84.0594,83894.0
2025-04-16 09:30:00,83.21,83.39,81.53,81.79,36343.0,82.9823,83.1619,81.3069,81.5662,36343.0
2025-04-16 10:00:00,81.89,82.29,81.52,81.58,18851.0,81.666,82.0649,81.297,81.3568,18851.0
2025-04-16 10:30:00,81.65,81.66,81.27,81.54,25160.0,81.4266,81.4366,81.0477,81.3169,25160.0
2025-04-16 11:00:00,81.54,82.25,81.53,82.07,20607.0,81.3169,82.025,81.3069,81.8455,20607.0
2025-04-16 11:30:00,82.13,82.17,81.39,81.44,32418.0,81.9053,81.9452,81.1673,81.2172,32418.0
2025-04-16 12:00:00,81.49,81.75,81.38,81.71,31388.0,81.2671,81.5263,81.1574,81.4865,31388.0
2025-04-16 12:30:00,81.68,81.92,81.11,81.23,28614.0,81.4565,81.6959,80.8881,81.0078,28614.0
2025-04-16 13:00:00,81.17,81.59,81.12,81.27,16901.0,80.9479,81.3668,80.8981,81.0477,16901.0
2025-04-16 13:30:00,81.24,81.25,80.0,80.0,21738.0,81.0177,81.0277,79.7811,79.7811,21738.0
2025-04-16 14:00:00,80.25,80.37,79.86,80.03,22025.0,80.0304,80.1501,79.6415,79.811,22025.0
2025-04-16 14:30:00,79.98,79.99,79.47,79.53,22508.0,79.7612,79.7712,79.2526,79.3124,22508.0
2025-04-16 15:00:00,79.57,79.69,79.22,79.33,20674.0,79.3523,79.472,79.0033,79.113,20674.0
2025-04-16 15:30:00,79.37,80.55,79.35,80.29,131203.0,79.1529,80.3296,79.1329,80.0703,131203.0
2025-04-17 09:30:00,79.88,81.11,79.71,80.81,28748.0,79.6615,80.8881,79.4919,80.5889,28748.0
2025-04-17 10:00:00,80.17,80.72,79.16,79.7,223177.0,79.9507,80.4992,78.9434,79.482,223177.0
2025-04-17 10:30:00,79.76,80.48,79.29,79.82,53805.0,79.5418,80.2598,79.0731,79.6016,53805.0
2025-04-17 11:00:00,79.97,80.75,79.95,80.6,50730.0,79.7512,80.5291,79.7313,80.3795,50730.0
2025-04-17 11:30:00,80.62,81.17,80.62,81.04,45754.0,80.3994,80.9479,80.3994,80.8183,45754.0
2025-04-17 12:00:00,81.07,81.69,80.68,81.6,15500.0,80.8482,81.4665,80.4593,81.3768,15500.0
2025-04-17 12:30:00,81.61,81.8,81.38,81.55,5552.0,81.3867,81.5762,81.1574,81.3269,5552.0
2025-04-17 13:00:00,81.75,81.75,81.35,81.43,9494.0,81.5263,81.5263,81.1274,81.2072,9494.0
2025-04-17 13:30:00,81.43,81.97,81.41,81.88,12506.0,81.2072,81.7457,81.1873,81.656,12506.0
2025-04-17 14:00:00,81.88,82.0,81.73,81.73,6208.0,81.656,81.7757,81.5064,81.5064,6208.0
2025-04-17 14:30:00,81.79,82.01,81.33,81.33,13947.0,81.5662,81.7856,81.1075,81.1075,13947.0
2025-04-17 15:00:00,81.36,81.54,81.2,81.36,10415.0,81.1374,81.3169,80.9778,81.1374,10415.0
2025-04-17 15:30:00,81.39,81.53,80.79,80.97,113897.0,81.1673,81.3069,80.569,80.7485,113897.0
2025-04-21 09:30:00,79.73,80.03,78.59,78.65,31701.0,79.5119,79.8111,78.375,78.4348,31701.0
2025-04-21 10:00:00,78.62,79.28,78.37,78.73,27263.0,78.4049,79.0631,78.1556,78.5146,27263.0
2025-04-21 10:30:00,78.73,79.03,78.47,78.5,25004.0,78.5146,78.8138,78.2553,78.2852,25004.0
2025-04-21 11:00:00,78.5,78.89,78.39,78.78,42337.0,78.2852,78.6742,78.1755,78.5645,42337.0
2025-04-21 11:30:00,78.77,79.1,78.56,78.66,160506.0,78.5545,78.8836,78.3451,78.4448,160506.0
2025-04-21 12:00:00,78.74,79.68,78.65,79.49,18889.0,78.5246,79.462,78.4348,79.2725,18889.0
2025-04-21 12:30:00,79.45,80.1,79.27,79.33,90595.0,79.2326,79.8809,79.0531,79.113,90595.0
2025-04-21 13:00:00,79.31,79.49,78.83,78.88,59147.0,79.093,79.2725,78.6143,78.6642,59147.0
2025-04-21 13:30:00,78.98,79.03,78.6,78.73,40555.0,78.7639,78.8138,78.385,78.5146,40555.0
2025-04-21 14:00:00,78.77,78.95,78.66,78.84,23865.0,78.5545,78.734,78.4448,78.6243,23865.0
2025-04-21 14:30:00,78.9,79.0,78.8,78.89,64449.0,78.6841,78.7839,78.5844,78.6742,64449.0
2025-04-21 15:00:00,78.89,79.15,78.87,79.09,42583.0,78.6742,78.9335,78.6542,78.8736,42583.0
2025-04-21 15:30:00,79.11,80.01,79.1,79.91,164583.0,78.8936,79.7911,78.8836,79.6914,164583.0
2025-04-22 09:30:00,80.92,81.7,80.3,81.02,16178.0,80.6986,81.4765,80.0803,80.7983,16178.0
2025-04-22 10:00:00,80.73,81.02,80.61,81.01,2259.0,80.5091,80.7983,80.3895,80.7884,2259.0
2025-04-22 10:30:00,80.91,81.13,80.88,81.0,3188.0,80.6886,80.908,80.6587,80.7784,3188.0
2025-04-22 11:00:00,80.9,81.26,80.9,81.03,29169.0,80.6787,81.0377,80.6787,80.8083,29169.0
2025-04-22 11:30:00,81.06,81.19,80.68,81.19,37318.0,80.8382,80.9679,80.4593,80.9679,37318.0
2025-04-22 12:00:00,81.2,81.81,81.17,81.62,55643.0,80.9778,81.5862,80.9479,81.3967,55643.0
2025-04-22 12:30:00,81.67,81.68,81.21,81.34,8550.0,81.4466,81.4565,80.9878,81.1175,8550.0
2025-04-22 13:00:00,81.34,81.35,80.44,80.46,14422.0,81.1175,81.1274,80.2199,80.2399,14422.0
2025-04-22 13:30:00,80.58,80.85,80.54,80.67,10044.0,80.3595,80.6288,80.3197,80.4493,10044.0
2025-04-22 14:00:00,80.61,81.19,80.61,81.11,22966.0,80.3895,80.9679,80.3895,80.8881,22966.0
2025-04-22 14:30:00,81.13,81.62,81.09,81.51,20081.0,80.908,81.3967,80.8682,81.287,20081.0
2025-04-22 15:00:00,81.58,81.65,81.04,81.04,33256.0,81.3568,81.4266,80.8183,80.8183,33256.0
2025-04-22 15:30:00,81.09,81.87,80.98,81.82,141845.0,80.8682,81.646,80.7585,81.5962,141845.0
2025-04-23 09:30:00,84.11,86.0,83.99,85.21,15832.0,83.8799,85.7647,83.7602,84.9769,15832.0
2025-04-23 10:00:00,85.19,85.72,84.83,84.98,8211.0,84.9569,85.4855,84.5979,84.7475,8211.0
2025-04-23 10:30:00,84.98,85.14,84.3,84.3,5388.0,84.7475,84.9071,84.0694,84.0694,5388.0
2025-04-23 11:00:00,84.42,84.54,83.56,83.63,9054.0,84.189,84.3087,83.3314,83.4012,9054.0
2025-04-23 11:30:00,83.73,83.8,82.78,83.02,9284.0,83.5009,83.5707,82.5535,82.7929,9284.0
2025-04-23 12:00:00,82.9,82.95,82.27,82.68,5824.0,82.6732,82.7231,82.0449,82.4538,5824.0
2025-04-23 12:30:00,82.69,83.03,82.61,83.03,6406.0,82.4638,82.8028,82.384,82.8028,6406.0
2025-04-23 13:00:00,82.9,83.2,82.7,82.72,30020.0,82.6732,82.9724,82.4737,82.4937,30020.0
2025-04-23 13:30:00,82.76,83.06,82.43,83.02,10818.0,82.5336,82.8328,82.2045,82.7929,10818.0
2025-04-23 14:00:00,83.02,83.08,82.72,82.82,9685.0,82.7929,82.8527,82.4937,82.5934,9685.0
2025-04-23 14:30:00,82.78,82.94,82.25,82.35,4803.0,82.5535,82.7131,82.025,82.1247,4803.0
2025-04-23 15:00:00,82.36,82.45,81.84,81.94,13597.0,82.1347,82.2244,81.6161,81.7158,13597.0
2025-04-23 15:30:00,81.9,82.43,81.9,82.31,84534.0,81.6759,82.2045,81.6759,82.0848,84534.0
2025-04-24 09:30:00,82.53,83.8,82.06,83.26,21912.0,82.3042,83.5707,81.8355,83.0322,21912.0
2025-04-24 10:00:00,83.26,83.73,82.99,83.53,48669.0,83.0322,83.5009,82.763,83.3015,48669.0
2025-04-24 10:30:00,83.5,83.69,83.17,83.65,15853.0,83.2716,83.461,82.9425,83.4211,15853.0
2025-04-24 11:00:00,83.74,84.39,83.74,83.81,15870.0,83.5109,84.1591,83.5109,83.5807,15870.0
2025-04-24 11:30:00,83.81,83.88,83.44,83.59,10896.0,83.5807,83.6505,83.2117,83.3613,10896.0
2025-04-24 12:00:00,83.53,84.41,83.53,84.16,8170.0,83.3015,84.1791,83.3015,83.9298,8170.0
2025-04-24 12:30:00,84.24,84.26,83.79,84.26,26946.0,84.0095,84.0295,83.5608,84.0295,26946.0
2025-04-24 13:00:00,84.17,84.77,83.96,84.73,21289.0,83.9397,84.5381,83.7303,84.4982,21289.0
2025-04-24 13:30:00,84.78,85.13,84.59,85.12,12081.0,84.5481,84.8971,84.3586,84.8871,12081.0
2025-04-24 14:00:00,85.12,85.32,84.61,84.61,13654.0,84.8871,85.0866,84.3785,84.3785,13654.0
2025-04-24 14:30:00,84.68,85.52,84.6,85.23,17179.0,84.4483,85.286,84.3685,84.9968,17179.0
2025-04-24 15:00:00,85.3,85.4,84.86,85.25,19556.0,85.0666,85.1664,84.6278,85.0168,19556.0
2025-04-24 15:30:00,85.23,86.15,85.02,85.83,223125.0,84.9968,85.9143,84.7874,85.5952,223125.0
2025-04-25 09:30:00,85.26,86.61,85.2,85.31,36114.0,85.0267,86.373,84.9669,85.0766,36114.0
2025-04-25 10:00:00,85.39,85.67,85.05,85.11,24207.0,85.1564,85.4356,84.8173,84.8772,24207.0
2025-04-25 10:30:00,85.05,85.63,84.99,85.52,9518.0,84.8173,85.3957,84.7575,85.286,9518.0
2025-04-25 11:00:00,85.49,85.62,84.76,84.77,10113.0,85.2561,85.3858,84.5281,84.5381,10113.0
2025-04-25 11:30:00,84.81,85.22,84.52,85.22,8578.0,84.578,84.9869,84.2888,84.9869,8578.0
2025-04-25 12:00:00,85.22,85.38,85.15,85.23,23012.0,84.9869,85.1464,84.917,84.9968,23012.0
2025-04-25 12:30:00,85.15,85.22,84.91,84.92,9938.0,84.917,84.9869,84.6777,84.6877,9938.0
2025-04-25 13:00:00,84.99,85.14,84.75,84.91,10793.0,84.7575,84.9071,84.5181,84.6777,10793.0
2025-04-25 13:30:00,84.86,85.13,84.15,84.38,16481.0,84.6278,84.8971,83.9198,84.1491,16481.0
2025-04-25 14:00:00,84.42,84.62,84.27,84.5,19253.0,84.189,84.3885,84.0394,84.2688,19253.0
2025-04-25 14:30:00,84.52,84.8,84.26,84.27,72036.0,84.2888,84.568,84.0295,84.0394,72036.0
2025-04-25 15:00:00,84.27,84.48,83.86,83.87,26817.0,84.0394,84.2489,83.6306,83.6405,26817.0
2025-04-25 15:30:00,83.84,84.06,83.58,83.79,203874.0,83.6106,83.83,83.3513,83.5608,203874.0
2025-04-28 09:30:00,84.0,85.77,84.0,85.36,22513.0,83.7702,85.5353,83.7702,85.1265,22513.0
2025-04-28 10:00:00,85.56,86.52,85.51,86.22,16047.0,85.3259,86.2833,85.2761,85.9841,16047.0
2025-04-28 10:30:00,86.2,86.26,85.67,85.75,21102.0,85.9642,86.024,85.4356,85.5154,21102.0
2025-04-28 11:00:00,85.76,85.89,85.18,85.18,22000.0,85.5254,85.655,84.947,84.947,22000.0
2025-04-28 11:30:00,85.28,85.35,85.04,85.08,15920.0,85.0467,85.1165,84.8073,84.8472,15920.0
2025-04-28 12:00:00,85.08,85.08,84.59,84.69,8044.0,84.8472,84.8472,84.3586,84.4583,8044.0
2025-04-28 12:30:00,84.7,84.92,84.68,84.7,14697.0,84.4683,84.6877,84.4483,84.4683,14697.0
2025-04-28 13:00:00,84.7,84.82,84.43,84.48,20179.0,84.4683,84.5879,84.199,84.2489,20179.0
2025-04-28 13:30:00,84.32,84.91,84.32,84.88,12445.0,84.0893,84.6777,84.0893,84.6478,12445.0
2025-04-28 14:00:00,84.88,85.08,84.67,85.03,15795.0,84.6478,84.8472,84.4384,84.7974,15795.0
2025-04-28 14:30:00,85.03,85.17,84.98,85.11,22806.0,84.7974,84.937,84.7475,84.8772,22806.0
2025-04-28 15:00:00,85.1,85.25,85.06,85.09,23900.0,84.8672,85.0168,84.8273,84.8572,23900.0
2025-04-28 15:30:00,85.09,85.33,84.85,85.22,81503.0,84.8572,85.0966,84.6179,84.9869,81503.0
2025-04-29 09:30:00,84.41,85.06,83.81,84.56,12874.0,84.1791,84.8273,83.5807,84.3287,12874.0
2025-04-29 10:00:00,84.08,84.64,84.06,84.06,9495.0,83.85,84.4084,83.83,83.83,9495.0
2025-04-29 10:30:00,84.06,84.56,84.05,84.26,7710.0,83.83,84.3287,83.8201,84.0295,7710.0
2025-04-29 11:00:00,84.49,84.64,84.39,84.56,10336.0,84.2588,84.4084,84.1591,84.3287,10336.0
2025-04-29 11:30:00,84.48,84.95,84.21,84.68,11585.0,84.2489,84.7176,83.9796,84.4483,11585.0
2025-04-29 12:00:00,84.67,85.2,84.65,85.11,46100.0,84.4384,84.9669,84.4184,84.8772,46100.0
2025-04-29 12:30:00,85.07,85.19,84.43,84.43,10648.0,84.8373,84.9569,84.199,84.199,10648.0
2025-04-29 13:00:00,84.5,85.05,84.43,84.89,12703.0,84.2688,84.8173,84.199,84.6578,12703.0
2025-04-29 13:30:00,85.0,85.42,84.95,85.35,10278.0,84.7675,85.1863,84.7176,85.1165,10278.0
2025-04-29 14:00:00,85.35,85.51,85.03,85.2,13455.0,85.1165,85.2761,84.7974,84.9669,13455.0
2025-04-29 14:30:00,85.23,85.32,85.11,85.18,14245.0,84.9968,85.0866,84.8772,84.947,14245.0
2025-04-29 15:00:00,85.19,85.5,85.15,85.28,15325.0,84.9569,85.2661,84.917,85.0467,15325.0
2025-04-29 15:30:00,85.31,85.47,85.03,85.21,86607.0,85.0766,85.2362,84.7974,84.9769,86607.0
2025-04-30 09:30:00,84.49,84.49,82.1,82.1,24995.0,84.2588,84.2588,81.8754,81.8754,24995.0
2025-04-30 10:00:00,82.47,83.27,82.46,83.12,9471.0,82.2444,83.0422,82.2344,82.8926,9471.0
2025-04-30 10:30:00,83.12,83.47,82.88,83.25,14841.0,82.8926,83.2416,82.6533,83.0222,14841.0
2025-04-30 11:00:00,83.32,83.98,83.19,83.67,20467.0,83.092,83.7502,82.9624,83.4411,20467.0
2025-04-30 11:30:00,83.64,83.99,83.6,83.7,20131.0,83.4112,83.7602,83.3713,83.471,20131.0
2025-04-30 12:00:00,83.76,84.03,83.5,83.5,10648.0,83.5308,83.8001,83.2716,83.2716,10648.0
2025-04-30 12:30:00,83.48,83.86,83.38,83.72,8586.0,83.2516,83.6306,83.1519,83.491,8586.0
2025-04-30 13:00:00,83.77,84.09,83.47,84.09,4854.0,83.5408,83.8599,83.2416,83.8599,4854.0
2025-04-30 13:30:00,84.1,84.24,83.99,84.19,12764.0,83.8699,84.0095,83.7602,83.9597,12764.0
2025-04-30 14:00:00,84.13,84.34,83.84,84.1,19616.0,83.8998,84.1093,83.6106,83.8699,19616.0
2025-04-30 14:30:00,84.2,84.32,83.82,83.85,16618.0,83.9696,84.0893,83.5907,83.6206,16618.0
2025-04-30 15:00:00,83.82,84.31,83.82,84.03,32000.0,83.5907,84.0793,83.5907,83.8001,32000.0
2025-04-30 15:30:00,83.99,85.15,83.78,84.83,64962.0,83.7602,84.917,83.5508,84.5979,64962.0
2025-05-01 09:30:00,87.65,95.95,87.65,94.19,124393.0,87.4102,95.6875,87.4102,93.9323,124393.0
2025-05-01 10:00:00,94.24,95.19,93.45,93.98,75031.0,93.9822,94.9296,93.1943,93.7229,75031.0
2025-05-01 10:30:00,93.97,94.34,91.73,94.16,78815.0,93.7129,94.0819,91.479,93.9024,78815.0
2025-05-01 11:00:00,94.02,94.94,93.64,94.79,48432.0,93.7628,94.6803,93.3838,94.5307,48432.0
2025-05-01 11:30:00,94.81,94.88,93.35,93.65,38618.0,94.5506,94.6204,93.0946,93.3938,38618.0
2025-05-01 12:00:00,93.55,93.75,92.85,93.17,30108.0,93.2941,93.4935,92.596,92.9151,30108.0
2025-05-01 12:30:00,93.1,93.37,92.72,93.35,19962.0,92.8453,93.1146,92.4663,93.0946,19962.0
2025-05-01 13:00:00,93.31,93.71,93.2,93.27,22581.0,93.0547,93.4536,92.945,93.0148,22581.0
2025-05-01 13:30:00,93.27,93.72,93.13,93.28,20269.0,93.0148,93.4636,92.8752,93.0248,20269.0
2025-05-01 14:00:00,93.25,93.41,92.78,93.13,28395.0,92.9949,93.1544,92.5262,92.8752,28395.0
2025-05-01 14:30:00,93.18,94.0,93.09,93.9,35000.0,92.9251,93.7428,92.8353,93.6431,35000.0
2025-05-01 15:00:00,93.9,93.95,93.16,93.71,48566.0,93.6431,93.693,92.9051,93.4536,48566.0
2025-05-01 15:30:00,93.78,94.46,93.17,93.47,172945.0,93.5234,94.2016,92.9151,93.2143,172945.0
2025-05-02 09:30:00,95.27,96.0,93.62,93.99,48662.0,95.0094,95.7374,93.3639,93.7329,48662.0
2025-05-02 10:00:00,93.91,94.38,93.52,93.94,54510.0,93.6531,94.1218,93.2641,93.683,54510.0
2025-05-02 10:30:00,93.98,94.5,93.56,94.39,14104.0,93.7229,94.2415,93.304,94.1318,14104.0
2025-05-02 11:00:00,94.49,94.58,93.49,93.56,13738.0,94.2315,94.3212,93.2342,93.304,13738.0
2025-05-02 11:30:00,93.62,94.44,93.62,94.38,14721.0,93.3639,94.1816,93.3639,94.1218,14721.0
2025-05-02 12:00:00,94.44,95.11,94.43,94.86,8744.0,94.1816,94.8498,94.1717,94.6005,8744.0
2025-05-02 12:30:00,94.78,95.05,94.69,94.75,11184.0,94.5207,94.79,94.4309,94.4908,11184.0
2025-05-02 13:00:00,94.69,94.84,94.27,94.71,18446.0,94.4309,94.5805,94.0121,94.4509,18446.0
2025-05-02 13:30:00,94.61,94.72,94.39,94.62,14827.0,94.3512,94.4609,94.1318,94.3611,14827.0
2025-05-02 14:00:00,94.66,95.13,94.56,95.06,15500.0,94.401,94.8697,94.3013,94.7999,15500.0
2025-05-02 14:30:00,95.06,95.25,94.81,95.14,19979.0,94.7999,94.9894,94.5506,94.8797,19979.0
2025-05-02 15:00:00,95.11,95.74,94.98,95.48,63314.0,94.8498,95.4781,94.7201,95.2188,63314.0
2025-05-02 15:30:00,95.37,95.39,94.81,95.17,159439.0,95.1091,95.129,94.5506,94.9096,159439.0
2025-05-05 09:30:00,94.75,97.3,94.75,97.0,50738.0,94.4908,97.0338,94.4908,96.7346,50738.0
2025-05-05 10:00:00,97.21,98.36,97.21,98.36,24835.0,96.944,98.0909,96.944,98.0909,24835.0
2025-05-05 10:30:00,98.39,98.4,97.66,97.75,77832.0,98.1208,98.1308,97.3928,97.4826,77832.0
2025-05-05 11:00:00,97.85,98.27,97.77,97.89,27626.0,97.5823,98.0011,97.5025,97.6222,27626.0
2025-05-05 11:30:00,98.0,98.16,97.38,97.69,22241.0,97.7319,97.8914,97.1136,97.4227,22241.0
2025-05-05 12:00:00,97.78,98.04,97.49,97.56,12915.0,97.5125,97.7718,97.2233,97.2931,12915.0
2025-05-05 12:30:00,97.65,97.75,97.47,97.66,11840.0,97.3828,97.4826,97.2033,97.3928,11840.0
2025-05-05 13:00:00,97.67,97.67,97.25,97.4,18302.0,97.4028,97.4028,96.9839,97.1335,18302.0
2025-05-05 13:30:00,97.41,97.57,97.23,97.23,18756.0,97.1435,97.3031,96.964,96.964,18756.0
2025-05-05 14:00:00,97.27,97.38,97.04,97.2,15264.0,97.0039,97.1136,96.7745,96.9341,15264.0
2025-05-05 14:30:00,97.27,97.36,96.87,96.93,31845.0,97.0039,97.0936,96.605,96.6648,31845.0
2025-05-05 15:00:00,96.93,97.16,96.74,96.96,36890.0,96.6648,96.8942,96.4753,96.6947,36890.0
2025-05-05 15:30:00,96.92,96.92,95.92,95.96,171245.0,96.6548,96.6548,95.6576,95.6975,171245.0
2025-05-06 09:30:00,95.47,96.37,94.89,95.41,28630.0,95.2088,96.1063,94.6304,95.149,28630.0
2025-05-06 10:00:00,95.62,96.55,95.58,96.52,9908.0,95.3584,96.2859,95.3185,96.2559,9908.0
2025-05-06 10:30:00,96.5,96.55,95.9,96.03,12748.0,96.236,96.2859,95.6376,95.7673,12748.0
2025-05-06 11:00:00,96.1,96.26,95.83,96.0,12496.0,95.8371,95.9966,95.5678,95.7374,12496.0
2025-05-06 11:30:00,96.01,96.03,95.67,95.72,9411.0,95.7473,95.7673,95.4083,95.4581,9411.0
2025-05-06 12:00:00,95.75,96.39,95.75,96.01,7883.0,95.488,96.1263,95.488,95.7473,7883.0
2025-05-06 12:30:00,96.12,96.27,95.08,95.08,9182.0,95.857,96.0066,94.8199,94.8199,9182.0
2025-05-06 13:00:00,95.13,95.28,94.93,95.0,10024.0,94.8697,95.0193,94.6703,94.7401,10024.0
2025-05-06 13:30:00,95.0,95.09,94.46,94.53,12125.0,94.7401,94.8298,94.2016,94.2714,12125.0
2025-05-06 14:00:00,94.61,95.15,94.6,95.15,21445.0,94.3512,94.8897,94.3412,94.8897,21445.0
2025-05-06 14:30:00,95.15,95.23,94.93,95.23,15387.0,94.8897,94.9695,94.6703,94.9695,15387.0
2025-05-06 15:00:00,95.21,95.29,94.68,94.68,32950.0,94.9495,95.0293,94.421,94.421,32950.0
2025-05-06 15:30:00,94.72,94.87,94.3,94.36,131384.0,94.4609,94.6104,94.042,94.1018,131384.0
2025-05-07 09:30:00,94.56,94.88,93.7,93.98,19830.0,94.3013,94.6204,93.4437,93.7229,19830.0
2025-05-07 10:00:00,94.0,94.19,93.7,94.08,15607.0,93.7428,93.9323,93.4437,93.8226,15607.0
2025-05-07 10:30:00,94.07,94.28,93.75,93.78,14224.0,93.8126,94.0221,93.4935,93.5234,14224.0
2025-05-07 11:00:00,93.75,94.53,93.75,94.52,12707.0,93.4935,94.2714,93.4935,94.2614,12707.0
2025-05-07 11:30:00,94.46,94.67,94.24,94.5,5734.0,94.2016,94.411,93.9822,94.2415,5734.0
2025-05-07 12:00:00,94.41,94.42,94.01,94.08,18546.0,94.1517,94.1617,93.7528,93.8226,18546.0
2025-05-07 12:30:00,94.15,94.92,94.08,94.9,10149.0,93.8924,94.6603,93.8226,94.6404,10149.0
2025-05-07 13:00:00,94.82,94.9,94.43,94.43,11081.0,94.5606,94.6404,94.1717,94.1717,11081.0
2025-05-07 13:30:00,94.47,94.47,93.73,93.94,23258.0,94.2115,94.2115,93.4736,93.683,23258.0
2025-05-07 14:00:00,93.89,94.37,93.3,94.05,68325.0,93.6331,94.1118,93.0447,93.7927,68325.0
2025-05-07 14:30:00,94.06,94.81,94.06,94.72,33662.0,93.8027,94.5506,93.8027,94.4609,33662.0
2025-05-07 15:00:00,94.7,94.73,94.12,94.13,39114.0,94.4409,94.4708,93.8625,93.8725,39114.0
2025-05-07 15:30:00,94.13,94.87,93.89,94.5,171181.0,93.8725,94.6104,93.6331,94.2415,171181.0
2025-05-08 09:30:00,95.92,96.62,95.26,96.43,22138.0,95.6576,96.3557,94.9994,96.1662,22138.0
2025-05-08 10:00:00,96.5,97.09,95.9,97.09,8926.0,96.236,96.8244,95.6376,96.8244,8926.0
2025-05-08 10:30:00,97.11,97.3,96.26,96.54,15863.0,96.8443,97.0338,95.9966,96.2759,15863.0
2025-05-08 11:00:00,96.56,97.54,96.56,97.43,8050.0,96.2958,97.2731,96.2958,97.1634,8050.0
2025-05-08 11:30:00,97.21,98.41,97.17,98.23,26570.0,96.944,98.1408,96.9042,97.9613,26570.0
2025-05-08 12:00:00,98.23,98.72,98.2,98.31,15796.0,97.9613,98.4499,97.9313,98.041,15796.0
2025-05-08 12:30:00,98.31,99.06,98.3,98.82,9791.0,98.041,98.789,98.0311,98.5496,9791.0
2025-05-08 13:00:00,98.8,98.96,98.59,98.7,19228.0,98.5297,98.6893,98.3203,98.43,19228.0
2025-05-08 13:30:00,98.7,98.8,98.33,98.43,21441.0,98.43,98.5297,98.061,98.1607,21441.0
2025-05-08 14:00:00,98.43,99.03,98.42,98.6,36425.0,98.1607,98.7591,98.1507,98.3302,36425.0
2025-05-08 14:30:00,98.67,99.01,98.67,98.76,19014.0,98.4001,98.7391,98.4001,98.4898,19014.0
2025-05-08 15:00:00,98.75,99.14,98.61,99.05,32167.0,98.4798,98.8688,98.3402,98.779,32167.0
2025-05-08 15:30:00,99.13,99.2,98.04,98.1,99314.0,98.8588,98.9286,97.7718,97.8316,99314.0
2025-05-09 09:30:00,98.76,99.91,97.85,99.65,66260.0,98.4898,99.6367,97.5823,99.3774,66260.0
2025-05-09 10:00:00,99.79,99.95,98.8,99.24,33614.0,99.517,99.6766,98.5297,98.9685,33614.0
2025-05-09 10:30:00,99.13,99.93,99.07,99.22,11874.0,98.8588,99.6566,98.799,98.9485,11874.0
2025-05-09 11:00:00,99.2,99.67,99.16,99.46,26051.0,98.9286,99.3973,98.8887,99.1879,26051.0
2025-05-09 11:30:00,99.34,99.73,99.19,99.62,8166.0,99.0682,99.4572,98.9186,99.3475,8166.0
2025-05-09 12:00:00,99.62,99.62,99.37,99.5,5899.0,99.3475,99.3475,99.0981,99.2278,5899.0
2025-05-09 12:30:00,99.51,99.8,99.14,99.23,10164.0,99.2378,99.527,98.8688,98.9585,10164.0
2025-05-09 13:00:00,99.14,99.77,99.14,99.75,10073.0,98.8688,99.497,98.8688,99.4771,10073.0
2025-05-09 13:30:00,99.77,100.04,99.64,99.65,15121.0,99.497,99.7663,99.3674,99.3774,15121.0
2025-05-09 14:00:00,99.6,99.7,99.41,99.49,12064.0,99.3275,99.4272,99.138,99.2178,12064.0
2025-05-09 14:30:00,99.49,99.66,99.42,99.66,22470.0,99.2178,99.3873,99.148,99.3873,22470.0
2025-05-09 15:00:00,99.65,99.93,99.56,99.6,19656.0,99.3774,99.6566,99.2876,99.3275,19656.0
2025-05-09 15:30:00,99.55,99.75,99.2,99.33,99764.0,99.2776,99.4771,98.9286,99.0582,99764.0
2025-05-12 09:30:00,103.74,106.93,103.74,106.51,85661.0,103.4562,106.6375,103.4562,106.2186,85661.0
2025-05-12 10:00:00,106.7,107.33,105.57,105.75,60380.0,106.4081,107.0364,105.2812,105.4607,60380.0
2025-05-12 10:30:00,105.73,106.52,105.0,105.07,41057.0,105.4407,106.2286,104.7127,104.7825,41057.0
2025-05-12 11:00:00,105.1,105.25,104.52,104.67,36255.0,104.8125,104.9621,104.234,104.3836,36255.0
2025-05-12 11:30:00,104.67,105.11,104.4,104.78,72407.0,104.3836,104.8224,104.1144,104.4933,72407.0
2025-05-12 12:00:00,104.78,105.54,104.78,105.12,39800.0,104.4933,105.2513,104.4933,104.8324,39800.0
2025-05-12 12:30:00,105.13,105.89,105.13,105.87,30224.0,104.8424,105.6003,104.8424,105.5804,30224.0
2025-05-12 13:00:00,105.9,106.13,105.65,105.92,21440.0,105.6103,105.8396,105.361,105.6302,21440.0
2025-05-12 13:30:00,105.92,106.17,105.2,105.43,35240.0,105.6302,105.8795,104.9122,105.1416,35240.0
2025-05-12 14:00:00,105.34,105.85,105.21,105.7,38254.0,105.0518,105.5604,104.9222,105.4108,38254.0
2025-05-12 14:30:00,105.79,106.22,105.75,105.8,28944.0,105.5006,105.9294,105.4607,105.5105,28944.0
2025-05-12 15:00:00,105.8,106.06,105.4,105.77,42244.0,105.5105,105.7698,105.1116,105.4806,42244.0
2025-05-12 15:30:00,105.71,105.93,105.31,105.48,154806.0,105.4208,105.6402,105.0219,105.1914,154806.0
2025-05-13 09:30:00,106.18,107.2,105.5,106.18,32343.0,105.8895,106.9067,105.2114,105.8895,32343.0
2025-05-13 10:00:00,106.18,106.25,105.62,106.04,19762.0,105.8895,105.9593,105.331,105.7499,19762.0
2025-05-13 10:30:00,105.94,106.06,105.54,105.89,21896.0,105.6502,105.7698,105.2513,105.6003,21896.0
2025-05-13 11:00:00,105.87,106.14,105.47,106.11,18354.0,105.5804,105.8496,105.1815,105.8197,18354.0
2025-05-13 11:30:00,106.0,106.29,105.76,105.87,62889.0,105.71,105.9992,105.4707,105.5804,62889.0
2025-05-13 12:00:00,105.87,106.26,105.79,106.11,25364.0,105.5804,105.9693,105.5006,105.8197,25364.0
2025-05-13 12:30:00,106.11,106.17,105.64,105.73,13366.0,105.8197,105.8795,105.351,105.4407,13366.0
2025-05-13 13:00:00,105.82,105.94,105.51,105.86,37420.0,105.5305,105.6502,105.2213,105.5704,37420.0
2025-05-13 13:30:00,105.86,105.96,105.43,105.45,26020.0,105.5704,105.6701,105.1416,105.1615,26020.0
2025-05-13 14:00:00,105.45,106.01,105.37,105.89,34505.0,105.1615,105.72,105.0817,105.6003,34505.0
2025-05-13 14:30:00,105.95,106.25,105.04,106.15,57409.0,105.6601,105.9593,104.7526,105.8596,57409.0
2025-05-13 15:00:00,106.15,106.16,105.81,105.91,71395.0,105.8596,105.8696,105.5205,105.6202,71395.0
2025-05-13 15:30:00,105.96,106.48,105.53,105.98,139513.0,105.6701,106.1887,105.2413,105.6901,139513.0
2025-05-14 09:30:00,105.04,105.48,104.49,104.82,22702.0,104.7526,105.1914,104.2041,104.5332,22702.0
2025-05-14 10:00:00,104.72,105.27,104.36,105.17,48408.0,104.4335,104.982,104.0745,104.8823,48408.0
2025-05-14 10:30:00,105.19,105.33,104.74,104.8,18029.0,104.9022,105.0418,104.4534,104.5133,18029.0
2025-05-14 11:00:00,104.8,105.16,104.11,104.99,42826.0,104.5133,104.8723,103.8252,104.7028,42826.0
2025-05-14 11:30:00,104.99,105.18,104.72,104.94,17513.0,104.7028,104.8922,104.4335,104.6529,17513.0
2025-05-14 12:00:00,104.87,105.42,104.81,105.27,15221.0,104.5831,105.1316,104.5233,104.982,15221.0
2025-05-14 12:30:00,105.29,105.41,105.1,105.26,9498.0,105.0019,105.1216,104.8125,104.972,9498.0
2025-05-14 13:00:00,105.32,105.33,104.8,104.96,8758.0,105.0319,105.0418,104.5133,104.6728,8758.0
2025-05-14 13:30:00,104.99,105.12,104.76,104.93,9889.0,104.7028,104.8324,104.4734,104.6429,9889.0
2025-05-14 14:00:00,104.89,104.97,104.35,104.36,16494.0,104.603,104.6828,104.0645,104.0745,16494.0
2025-05-14 14:30:00,104.51,104.76,104.4,104.44,33683.0,104.2241,104.4734,104.1144,104.1543,33683.0
2025-05-14 15:00:00,104.44,104.65,104.36,104.5,45710.0,104.1543,104.3637,104.0745,104.2141,45710.0
2025-05-14 15:30:00,104.48,105.22,104.47,104.74,170965.0,104.1942,104.9321,104.1842,104.4534,170965.0
2025-05-15 09:30:00,104.45,106.11,103.47,104.52,27135.0,104.45,106.11,103.47,104.52,27135.0
2025-05-15 10:00:00,104.66,105.75,104.63,104.67,12774.0,104.66,105.75,104.63,104.67,12774.0
2025-05-15 10:30:00,104.65,105.52,104.39,105.36,11949.0,104.65,105.52,104.39,105.36,11949.0
2025-05-15 11:00:00,105.33,105.65,104.83,105.53,31848.0,105.33,105.65,104.83,105.53,31848.0
2025-05-15 11:30:00,105.5,105.7,105.27,105.46,34334.0,105.5,105.7,105.27,105.46,34334.0
2025-05-15 12:00:00,105.43,105.57,104.88,105.03,11808.0,105.43,105.57,104.88,105.03,11808.0
2025-05-15 12:30:00,104.92,105.2,104.84,105.07,15927.0,104.92,105.2,104.84,105.07,15927.0
2025-05-15 13:00:00,104.99,105.28,104.47,104.5,14615.0,104.99,105.28,104.47,104.5,14615.0
2025-05-15 13:30:00,104.44,104.72,104.31,104.57,18419.0,104.44,104.72,104.31,104.57,18419.0
2025-05-15 14:00:00,104.57,104.78,104.31,104.62,10714.0,104.57,104.78,104.31,104.62,10714.0
2025-05-15 14:30:00,104.62,105.52,104.6,105.41,30260.0,104.62,105.52,104.6,105.41,30260.0
2025-05-15 15:00:00,105.45,105.76,105.18,105.65,29841.0,105.45,105.76,105.18,105.65,29841.0
2025-05-15 15:30:00,105.76,105.78,105.36,105.71,128477.0,105.76,105.78,105.36,105.71,128477.0
2025-05-16 09:30:00,106.28,107.11,105.95,107.0,21587.0,106.28,107.11,105.95,107.0,21587.0
2025-05-16 10:00:00,106.84,108.39,106.72,107.98,33712.0,106.84,108.39,106.72,107.98,33712.0
2025-05-16 10:30:00,108.1,108.17,107.37,107.4,16976.0,108.1,108.17,107.37,107.4,16976.0
2025-05-16 11:00:00,107.43,107.64,106.9,106.95,11493.0,107.43,107.64,106.9,106.95,11493.0
2025-05-16 11:30:00,106.95,107.74,106.94,107.61,9727.0,106.95,107.74,106.94,107.61,9727.0
2025-05-16 12:00:00,107.7,108.07,107.66,107.97,11622.0,107.7,108.07,107.66,107.97,11622.0
2025-05-16 12:30:00,108.07,108.24,107.88,108.2,11280.0,108.07,108.24,107.88,108.2,11280.0
2025-05-16 13:00:00,108.05,108.44,108.04,108.4,11524.0,108.05,108.44,108.04,108.4,11524.0
2025-05-16 13:30:00,108.54,108.74,108.33,108.52,30549.0,108.54,108.74,108.33,108.52,30549.0
2025-05-16 14:00:00,108.57,108.71,108.46,108.46,18859.0,108.57,108.71,108.46,108.46,18859.0
2025-05-16 14:30:00,108.41,108.64,108.35,108.56,24246.0,108.41,108.64,108.35,108.56,24246.0
2025-05-16 15:00:00,108.58,108.76,108.34,108.38,26200.0,108.58,108.76,108.34,108.38,26200.0
2025-05-16 15:30:00,108.38,108.73,108.31,108.45,122453.0,108.38,108.73,108.31,108.45,122453.0
2025-05-19 09:30:00,107.18,107.18,106.04,106.7,17598.0,107.18,107.18,106.04,106.7,17598.0
2025-05-19 10:00:00,106.7,107.2,106.19,106.34,15709.0,106.7,107.2,106.19,106.34,15709.0
2025-05-19 10:30:00,106.42,107.01,106.33,106.5,22756.0,106.42,107.01,106.33,106.5,22756.0
2025-05-19 11:00:00,106.61,107.39,106.61,107.18,93179.0,106.61,107.39,106.61,107.18,93179.0
2025-05-19 11:30:00,107.2,107.44,106.99,106.99,9030.0,107.2,107.44,106.99,106.99,9030.0
2025-05-19 12:00:00,107.05,107.36,106.95,107.3,12937.0,107.05,107.36,106.95,107.3,12937.0
2025-05-19 12:30:00,107.3,107.39,106.97,107.16,8464.0,107.3,107.39,106.97,107.16,8464.0
2025-05-19 13:00:00,107.16,107.49,107.0,107.4,11748.0,107.16,107.49,107.0,107.4,11748.0
2025-05-19 13:30:00,107.37,107.37,106.95,107.06,14180.0,107.37,107.37,106.95,107.06,14180.0
2025-05-19 14:00:00,107.05,107.21,106.67,106.85,10684.0,107.05,107.21,106.67,106.85,10684.0
2025-05-19 14:30:00,106.85,107.15,106.71,107.12,14117.0,106.85,107.15,106.71,107.12,14117.0
2025-05-19 15:00:00,107.12,107.29,106.94,107.08,29123.0,107.12,107.29,106.94,107.08,29123.0
2025-05-19 15:30:00,107.08,107.33,106.91,107.1,116979.0,107.08,107.33,106.91,107.1,116979.0
2025-05-20 09:30:00,106.61,107.58,106.38,107.18,28858.0,106.61,107.58,106.38,107.18,28858.0
2025-05-20 10:00:00,107.09,107.33,106.83,107.2,15260.0,107.09,107.33,106.83,107.2,15260.0
2025-05-20 10:30:00,107.19,107.25,106.8,106.86,16434.0,107.19,107.25,106.8,106.86,16434.0
2025-05-20 11:00:00,106.79,107.0,106.7,106.91,8233.0,106.79,107.0,106.7,106.91,8233.0
2025-05-20 11:30:00,106.83,106.83,106.32,106.59,7816.0,106.83,106.83,106.32,106.59,7816.0
2025-05-20 12:00:00,106.48,106.64,106.27,106.64,5557.0,106.48,106.64,106.27,106.64,5557.0
2025-05-20 12:30:00,106.57,106.72,106.47,106.55,7936.0,106.57,106.72,106.47,106.55,7936.0
2025-05-20 13:00:00,106.53,106.68,106.33,106.5,8664.0,106.53,106.68,106.33,106.5,8664.0
2025-05-20 13:30:00,106.57,106.74,106.51,106.59,5905.0,106.57,106.74,106.51,106.59,5905.0
2025-05-20 14:00:00,106.56,106.58,105.77,106.04,15188.0,106.56,106.58,105.77,106.04,15188.0
2025-05-20 14:30:00,106.02,106.27,106.02,106.09,9977.0,106.02,106.27,106.02,106.09,9977.0
2025-05-20 15:00:00,106.09,106.09,105.77,105.81,23730.0,106.09,106.09,105.77,105.81,23730.0
2025-05-20 15:30:00,105.82,106.54,105.8,106.46,86076.0,105.82,106.54,105.8,106.46,86076.0
2025-05-21 09:30:00,104.69,105.3,103.76,104.23,25476.0,104.69,105.3,103.76,104.23,25476.0
2025-05-21 10:00:00,104.18,104.42,103.87,104.0,19298.0,104.18,104.42,103.87,104.0,19298.0
2025-05-21 10:30:00,104.03,104.15,103.65,104.02,15996.0,104.03,104.15,103.65,104.02,15996.0
2025-05-21 11:00:00,104.02,104.14,103.6,103.78,7192.0,104.02,104.14,103.6,103.78,7192.0
2025-05-21 11:30:00,103.77,103.79,103.54,103.68,13530.0,103.77,103.79,103.54,103.68,13530.0
2025-05-21 12:00:00,103.62,103.64,103.38,103.47,10938.0,103.62,103.64,103.38,103.47,10938.0
2025-05-21 12:30:00,103.47,103.85,103.47,103.57,15297.0,103.47,103.85,103.47,103.57,15297.0
2025-05-21 13:00:00,103.45,103.59,102.15,102.23,14069.0,103.45,103.59,102.15,102.23,14069.0
2025-05-21 13:30:00,102.21,102.7,102.21,102.45,11508.0,102.21,102.7,102.21,102.45,11508.0
2025-05-21 14:00:00,102.32,102.42,102.0,102.07,11620.0,102.32,102.42,102.0,102.07,11620.0
2025-05-21 14:30:00,102.12,102.42,101.98,102.19,15978.0,102.12,102.42,101.98,102.19,15978.0
2025-05-21 15:00:00,102.2,102.23,101.72,101.97,33653.0,102.2,102.23,101.72,101.97,33653.0
2025-05-21 15:30:00,101.98,102.28,101.8,101.96,93683.0,101.98,102.28,101.8,101.96,93683.0
2025-05-22 09:30:00,101.22,101.32,100.17,100.78,19693.0,101.22,101.32,100.17,100.78,19693.0
2025-05-22 10:00:00,101.09,102.06,100.78,101.57,36428.0,101.09,102.06,100.78,101.57,36428.0
2025-05-22 10:30:00,101.57,101.87,101.41,101.86,17567.0,101.57,101.87,101.41,101.86,17567.0
2025-05-22 11:00:00,101.89,102.13,101.6,101.6,9358.0,101.89,102.13,101.6,101.6,9358.0
2025-05-22 11:30:00,101.68,102.02,101.68,101.94,3180.0,101.68,102.02,101.68,101.94,3180.0
2025-05-22 12:00:00,102.02,102.31,101.9,101.98,10391.0,102.02,102.31,101.9,101.98,10391.0
2025-05-22 12:30:00,101.92,102.2,101.81,102.05,12634.0,101.92,102.2,101.81,102.05,12634.0
2025-05-22 13:00:00,102.02,102.59,101.96,102.56,8841.0,102.02,102.59,101.96,102.56,8841.0
2025-05-22 13:30:00,102.51,102.82,102.37,102.7,12540.0,102.51,102.82,102.37,102.7,12540.0
2025-05-22 14:00:00,102.73,102.91,102.62,102.81,19936.0,102.73,102.91,102.62,102.81,19936.0
2025-05-22 14:30:00,102.84,103.03,102.65,103.02,13076.0,102.84,103.03,102.65,103.02,13076.0
2025-05-22 15:00:00,102.98,103.22,102.85,103.2,21853.0,102.98,103.22,102.85,103.2,21853.0
2025-05-22 15:30:00,103.16,103.23,102.49,102.54,106805.0,103.16,103.23,102.49,102.54,106805.0
2025-05-23 09:30:00,100.46,101.09,99.38,100.59,89006.0,100.46,101.09,99.38,100.59,89006.0
2025-05-23 10:00:00,100.8,101.2,100.11,100.86,48097.0,100.8,101.2,100.11,100.86,48097.0
2025-05-23 10:30:00,100.86,101.2,100.29,100.7,22074.0,100.86,101.2,100.29,100.7,22074.0
2025-05-23 11:00:00,100.63,100.93,100.4,100.43,20095.0,100.63,100.93,100.4,100.43,20095.0
2025-05-23 11:30:00,100.57,100.92,100.46,100.75,18340.0,100.57,100.92,100.46,100.75,18340.0
2025-05-23 12:00:00,100.68,100.92,100.54,100.84,14661.0,100.68,100.92,100.54,100.84,14661.0
2025-05-23 12:30:00,100.75,101.03,100.59,100.94,7833.0,100.75,101.03,100.59,100.94,7833.0
2025-05-23 13:00:00,100.98,101.3,100.9,101.3,9621.0,100.98,101.3,100.9,101.3,9621.0
2025-05-23 13:30:00,101.23,101.23,100.88,100.9,10684.0,101.23,101.23,100.88,100.9,10684.0
2025-05-23 14:00:00,100.87,101.18,100.77,100.83,11839.0,100.87,101.18,100.77,100.83,11839.0
2025-05-23 14:30:00,100.91,101.08,100.65,100.72,27918.0,100.91,101.08,100.65,100.72,27918.0
2025-05-23 15:00:00,100.76,100.82,100.56,100.57,23138.0,100.76,100.82,100.56,100.57,23138.0
2025-05-23 15:30:00,100.64,100.65,100.19,100.48,91498.0,100.64,100.65,100.19,100.48,91498.0
2025-05-27 09:30:00,102.07,102.17,100.09,100.39,19463.0,102.07,102.17,100.09,100.39,19463.0
2025-05-27 10:00:00,100.36,101.56,100.31,101.18,46767.0,100.36,101.56,100.31,101.18,46767.0
2025-05-27 10:30:00,101.17,101.56,101.09,101.14,13644.0,101.17,101.56,101.09,101.14,13644.0
2025-05-27 11:00:00,101.11,101.76,101.11,101.57,21137.0,101.11,101.76,101.11,101.57,21137.0
2025-05-27 11:30:00,101.5,101.86,101.4,101.55,17506.0,101.5,101.86,101.4,101.55,17506.0
2025-05-27 12:00:00,101.59,101.75,101.45,101.6,16505.0,101.59,101.75,101.45,101.6,16505.0
2025-05-27 12:30:00,101.6,102.11,101.6,102.0,15894.0,101.6,102.11,101.6,102.0,15894.0
2025-05-27 13:00:00,102.01,102.04,101.78,101.93,10490.0,102.01,102.04,101.78,101.93,10490.0
2025-05-27 13:30:00,101.98,102.28,101.98,102.22,14716.0,101.98,102.28,101.98,102.22,14716.0
2025-05-27 14:00:00,102.17,102.21,101.82,101.87,34473.0,102.17,102.21,101.82,101.87,34473.0
2025-05-27 14:30:00,101.87,102.14,101.72,101.8,57990.0,101.87,102.14,101.72,101.8,57990.0
2025-05-27 15:00:00,101.8,101.83,101.58,101.63,32873.0,101.8,101.83,101.58,101.63,32873.0
2025-05-27 15:30:00,101.63,101.79,101.28,101.37,149062.0,101.63,101.79,101.28,101.37,149062.0
2025-05-28 09:30:00,101.84,101.91,101.06,101.91,15278.0,101.84,101.91,101.06,101.91,15278.0
2025-05-28 10:00:00,101.96,102.3,101.76,101.99,19573.0,101.96,102.3,101.76,101.99,19573.0
2025-05-28 10:30:00,101.94,102.07,101.63,101.84,28350.0,101.94,102.07,101.63,101.84,28350.0
2025-05-28 11:00:00,101.96,102.18,101.65,101.66,7196.0,101.96,102.18,101.65,101.66,7196.0
2025-05-28 11:30:00,101.69,101.93,101.58,101.68,11801.0,101.69,101.93,101.58,101.68,11801.0
2025-05-28 12:00:00,101.75,102.19,101.75,102.19,18118.0,101.75,102.19,101.75,102.19,18118.0
2025-05-28 12:30:00,102.1,102.32,102.01,102.22,8182.0,102.1,102.32,102.01,102.22,8182.0
2025-05-28 13:00:00,102.34,102.36,101.93,102.02,8435.0,102.34,102.36,101.93,102.02,8435.0
2025-05-28 13:30:00,101.99,102.08,101.9,101.98,7839.0,101.99,102.08,101.9,101.98,7839.0
2025-05-28 14:00:00,102.08,102.51,102.08,102.48,16483.0,102.08,102.51,102.08,102.48,16483.0
2025-05-28 14:30:00,102.48,102.53,101.99,102.25,33001.0,102.48,102.53,101.99,102.25,33001.0
2025-05-28 15:00:00,102.23,102.52,102.23,102.24,22454.0,102.23,102.52,102.23,102.24,22454.0
2025-05-28 15:30:00,102.27,102.28,101.88,101.99,105561.0,102.27,102.28,101.88,101.99,105561.0
2025-05-29 09:30:00,103.02,103.13,101.78,102.5,12119.0,103.02,103.13,101.78,102.5,12119.0
2025-05-29 10:00:00,102.51,102.65,101.86,102.17,16578.0,102.51,102.65,101.86,102.17,16578.0
2025-05-29 10:30:00,102.27,102.45,101.8,102.33,22921.0,102.27,102.45,101.8,102.33,22921.0
2025-05-29 11:00:00,102.39,102.4,102.06,102.25,5817.0,102.39,102.4,102.06,102.25,5817.0
2025-05-29 11:30:00,102.25,102.25,101.52,101.53,35325.0,102.25,102.25,101.52,101.53,35325.0
2025-05-29 12:00:00,101.52,101.88,101.39,101.88,7271.0,101.52,101.88,101.39,101.88,7271.0
2025-05-29 12:30:00,101.86,102.06,101.79,101.83,9157.0,101.86,102.06,101.79,101.83,9157.0
2025-05-29 13:00:00,101.93,102.22,101.93,102.01,9387.0,101.93,102.22,101.93,102.01,9387.0
2025-05-29 13:30:00,102.05,102.24,101.96,102.01,8377.0,102.05,102.24,101.96,102.01,8377.0
2025-05-29 14:00:00,102.08,102.2,101.61,101.64,6750.0,102.08,102.2,101.61,101.64,6750.0
2025-05-29 14:30:00,101.69,101.9,101.5,101.54,7809.0,101.69,101.9,101.5,101.54,7809.0
2025-05-29 15:00:00,101.56,101.7,101.49,101.61,12093.0,101.56,101.7,101.49,101.61,12093.0
2025-05-29 15:30:00,101.59,101.67,101.36,101.52,62555.0,101.59,101.67,101.36,101.52,62555.0
2025-05-30 09:30:00,99.71,100.04,98.66,98.66,46402.0,99.71,100.04,98.66,98.66,46402.0
2025-05-30 10:00:00,98.73,99.31,98.59,99.17,92203.0,98.73,99.31,98.59,99.17,92203.0
2025-05-30 10:30:00,99.19,99.54,99.19,99.51,21521.0,99.19,99.54,99.19,99.51,21521.0
2025-05-30 11:00:00,99.51,99.84,99.31,99.62,11530.0,99.51,99.84,99.31,99.62,11530.0
2025-05-30 11:30:00,99.58,99.58,99.15,99.19,8925.0,99.58,99.58,99.15,99.19,8925.0
2025-05-30 12:00:00,99.2,99.37,98.63,98.63,9697.0,99.2,99.37,98.63,98.63,9697.0
2025-05-30 12:30:00,98.58,98.73,98.24,98.59,8425.0,98.58,98.73,98.24,98.59,8425.0
2025-05-30 13:00:00,98.58,99.05,98.58,99.01,18264.0,98.58,99.05,98.58,99.01,18264.0
2025-05-30 13:30:00,99.03,99.06,98.73,98.95,13120.0,99.03,99.06,98.73,98.95,13120.0
2025-05-30 14:00:00,98.93,99.03,98.77,98.96,16185.0,98.93,99.03,98.77,98.96,16185.0
2025-05-30 14:30:00,98.97,98.97,98.74,98.81,12265.0,98.97,98.97,98.74,98.81,12265.0
2025-05-30 15:00:00,98.8,98.89,98.5,98.89,21824.0,98.8,98.89,98.5,98.89,21824.0
2025-05-30 15:30:00,98.82,98.83,97.74,97.96,165256.0,98.82,98.83,97.74,97.96,165256.0
2025-06-02 09:30:00,98.27,98.48,95.96,96.48,43886.0,98.27,98.48,95.96,96.48,43886.0
2025-06-02 10:00:00,96.48,97.79,96.48,97.79,23479.0,96.48,97.79,96.48,97.79,23479.0
2025-06-02 10:30:00,97.7,98.17,97.39,97.92,12304.0,97.7,98.17,97.39,97.92,12304.0
2025-06-02 11:00:00,97.91,97.91,97.54,97.61,12491.0,97.91,97.91,97.54,97.61,12491.0
2025-06-02 11:30:00,97.52,97.57,97.3,97.38,21170.0,97.52,97.57,97.3,97.38,21170.0
2025-06-02 12:00:00,97.38,97.41,97.14,97.32,12808.0,97.38,97.41,97.14,97.32,12808.0
2025-06-02 12:30:00,97.38,97.72,97.38,97.66,12019.0,97.38,97.72,97.38,97.66,12019.0
2025-06-02 13:00:00,97.69,97.89,97.52,97.56,13584.0,97.69,97.89,97.52,97.56,13584.0
2025-06-02 13:30:00,97.56,97.86,97.56,97.83,12398.0,97.56,97.86,97.56,97.83,12398.0
2025-06-02 14:00:00,97.8,98.15,97.73,98.1,24444.0,97.8,98.15,97.73,98.1,24444.0
2025-06-02 14:30:00,98.12,98.47,98.1,98.44,11083.0,98.12,98.47,98.1,98.44,11083.0
2025-06-02 15:00:00,98.38,98.63,98.22,98.53,17622.0,98.38,98.63,98.22,98.53,17622.0
2025-06-02 15:30:00,98.52,98.58,98.32,98.45,85815.0,98.52,98.58,98.32,98.45,85815.0
2025-06-03 09:30:00,98.25,98.55,97.53,98.1,17384.0,98.25,98.55,97.53,98.1,17384.0
2025-06-03 10:00:00,98.14,99.24,97.78,99.24,14249.0,98.14,99.24,97.78,99.24,14249.0
2025-06-03 10:30:00,99.25,99.3,98.95,99.13,14880.0,99.25,99.3,98.95,99.13,14880.0
2025-06-03 11:00:00,99.14,99.44,99.13,99.32,10472.0,99.14,99.44,99.13,99.32,10472.0
2025-06-03 11:30:00,99.31,99.54,99.17,99.39,5903.0,99.31,99.54,99.17,99.39,5903.0
2025-06-03 12:00:00,99.4,99.58,99.4,99.5,3248.0,99.4,99.58,99.4,99.5,3248.0
2025-06-03 12:30:00,99.48,99.82,99.39,99.79,7946.0,99.48,99.82,99.39,99.79,7946.0
2025-06-03 13:00:00,99.79,99.81,99.62,99.66,9004.0,99.79,99.81,99.62,99.66,9004.0
2025-06-03 13:30:00,99.66,99.68,99.48,99.48,10262.0,99.66,99.68,99.48,99.48,10262.0
2025-06-03 14:00:00,99.44,99.48,99.24,99.38,7405.0,99.44,99.48,99.24,99.38,7405.0
2025-06-03 14:30:00,99.41,99.53,99.38,99.4,22713.0,99.41,99.53,99.38,99.4,22713.0
2025-06-03 15:00:00,99.46,99.53,99.28,99.29,12360.0,99.46,99.53,99.28,99.29,12360.0
2025-06-03 15:30:00,99.3,99.57,99.27,99.54,77603.0,99.3,99.57,99.27,99.54,77603.0
2025-06-04 09:30:00,100.07,100.7,99.9,100.21,16530.0,100.07,100.7,99.9,100.21,16530.0
2025-06-04 10:00:00,99.91,100.63,99.6,100.48,33439.0,99.91,100.63,99.6,100.48,33439.0
2025-06-04 10:30:00,100.55,100.58,99.9,100.08,43306.0,100.55,100.58,99.9,100.08,43306.0
2025-06-04 11:00:00,100.04,100.24,99.87,99.94,93494.0,100.04,100.24,99.87,99.94,93494.0
2025-06-04 11:30:00,99.88,100.13,99.81,99.87,19641.0,99.88,100.13,99.81,99.87,19641.0
2025-06-04 12:00:00,99.87,99.94,99.61,99.61,5870.0,99.87,99.94,99.61,99.61,5870.0
2025-06-04 12:30:00,99.67,99.87,99.66,99.77,7544.0,99.67,99.87,99.66,99.77,7544.0
2025-06-04 13:00:00,99.81,100.06,99.76,100.05,33143.0,99.81,100.06,99.76,100.05,33143.0
2025-06-04 13:30:00,100.12,100.3,100.12,100.23,9050.0,100.12,100.3,100.12,100.23,9050.0
2025-06-04 14:00:00,100.23,100.33,100.06,100.09,16401.0,100.23,100.33,100.06,100.09,16401.0
2025-06-04 14:30:00,100.09,100.13,100.0,100.09,16963.0,100.09,100.13,100.0,100.09,16963.0
2025-06-04 15:00:00,100.11,100.21,100.05,100.16,13190.0,100.11,100.21,100.05,100.16,13190.0
2025-06-04 15:30:00,100.16,100.16,99.73,99.73,65480.0,100.16,100.16,99.73,99.73,65480.0
2025-06-05 09:30:00,100.03,100.92,99.7,99.78,22143.0,100.03,100.92,99.7,99.78,22143.0
2025-06-05 10:00:00,99.78,100.36,99.65,100.27,48951.0,99.78,100.36,99.65,100.27,48951.0
2025-06-05 10:30:00,100.28,100.46,99.85,100.38,49009.0,100.28,100.46,99.85,100.38,49009.0
2025-06-05 11:00:00,100.38,100.61,100.32,100.5,8634.0,100.38,100.61,100.32,100.5,8634.0
2025-06-05 11:30:00,100.51,101.0,100.51,100.98,14459.0,100.51,101.0,100.51,100.98,14459.0
2025-06-05 12:00:00,101.03,101.3,100.88,101.27,16797.0,101.03,101.3,100.88,101.27,16797.0
2025-06-05 12:30:00,101.32,101.33,100.82,100.94,7933.0,101.32,101.33,100.82,100.94,7933.0
2025-06-05 13:00:00,100.88,101.27,100.86,101.27,7772.0,100.88,101.27,100.86,101.27,7772.0
2025-06-05 13:30:00,101.28,101.37,101.14,101.14,8138.0,101.28,101.37,101.14,101.14,8138.0
2025-06-05 14:00:00,101.17,101.36,100.94,101.28,17510.0,101.17,101.36,100.94,101.28,17510.0
2025-06-05 14:30:00,101.28,101.57,101.26,101.43,12321.0,101.28,101.57,101.26,101.43,12321.0
2025-06-05 15:00:00,101.46,101.56,100.61,100.76,26696.0,101.46,101.56,100.61,100.76,26696.0
2025-06-05 15:30:00,100.93,101.15,100.72,100.85,73746.0,100.93,101.15,100.72,100.85,73746.0
2025-06-06 09:30:00,102.16,103.26,101.74,102.5,19598.0,102.16,103.26,101.74,102.5,19598.0
2025-06-06 10:00:00,102.5,102.5,101.91,102.31,21487.0,102.5,102.5,101.91,102.31,21487.0
2025-06-06 10:30:00,102.18,102.43,102.09,102.28,15476.0,102.18,102.43,102.09,102.28,15476.0
2025-06-06 11:00:00,102.28,102.55,100.99,101.18,29835.0,102.28,102.55,100.99,101.18,29835.0
2025-06-06 11:30:00,101.18,101.53,101.13,101.45,10747.0,101.18,101.53,101.13,101.45,10747.0
2025-06-06 12:00:00,101.45,101.56,101.42,101.56,6691.0,101.45,101.56,101.42,101.56,6691.0
2025-06-06 12:30:00,101.55,101.68,101.37,101.41,10851.0,101.55,101.68,101.37,101.41,10851.0
2025-06-06 13:00:00,101.29,101.44,101.2,101.25,6312.0,101.29,101.44,101.2,101.25,6312.0
2025-06-06 13:30:00,101.31,101.44,101.02,101.02,7669.0,101.31,101.44,101.02,101.02,7669.0
2025-06-06 14:00:00,101.07,101.24,100.95,100.95,9443.0,101.07,101.24,100.95,100.95,9443.0
2025-06-06 14:30:00,101.0,101.16,100.94,101.06,12930.0,101.0,101.16,100.94,101.06,12930.0
2025-06-06 15:00:00,101.06,101.2,101.05,101.07,12822.0,101.06,101.2,101.05,101.07,12822.0
2025-06-06 15:30:00,101.05,101.1,100.79,100.98,55462.0,101.05,101.1,100.79,100.98,55462.0
2025-06-09 09:30:00,101.82,102.84,101.24,102.84,52490.0,101.82,102.84,101.24,102.84,52490.0
2025-06-09 10:00:00,102.72,103.33,102.54,102.87,18302.0,102.72,103.33,102.54,102.87,18302.0
2025-06-09 10:30:00,102.95,103.02,102.49,102.75,12736.0,102.95,103.02,102.49,102.75,12736.0
2025-06-09 11:00:00,102.8,103.0,102.68,102.89,16485.0,102.8,103.0,102.68,102.89,16485.0
2025-06-09 11:30:00,102.96,103.48,102.89,103.4,11245.0,102.96,103.48,102.89,103.4,11245.0
2025-06-09 12:00:00,103.37,103.69,103.29,103.69,9830.0,103.37,103.69,103.29,103.69,9830.0
2025-06-09 12:30:00,103.67,103.75,103.57,103.69,10599.0,103.67,103.75,103.57,103.69,10599.0
2025-06-09 13:00:00,103.69,103.93,103.69,103.8,11292.0,103.69,103.93,103.69,103.8,11292.0
2025-06-09 13:30:00,103.84,103.93,103.75,103.81,7361.0,103.84,103.93,103.75,103.81,7361.0
2025-06-09 14:00:00,103.82,104.06,103.77,104.03,7291.0,103.82,104.06,103.77,104.03,7291.0
2025-06-09 14:30:00,104.07,104.07,103.77,103.96,10597.0,104.07,104.07,103.77,103.96,10597.0
2025-06-09 15:00:00,103.96,104.01,103.71,103.73,15246.0,103.96,104.01,103.71,103.73,15246.0
2025-06-09 15:30:00,103.75,103.76,103.09,103.1,84392.0,103.75,103.76,103.09,103.1,84392.0
2025-06-10 09:30:00,103.68,103.91,100.97,102.32,58431.0,103.68,103.91,100.97,102.32,58431.0
2025-06-10 10:00:00,102.32,102.79,102.29,102.69,35837.0,102.32,102.79,102.29,102.69,35837.0
2025-06-10 10:30:00,102.7,102.96,102.63,102.75,15359.0,102.7,102.96,102.63,102.75,15359.0
2025-06-10 11:00:00,102.79,103.13,102.55,102.92,9377.0,102.79,103.13,102.55,102.92,9377.0
2025-06-10 11:30:00,102.89,102.89,102.53,102.67,10289.0,102.89,102.89,102.53,102.67,10289.0
2025-06-10 12:00:00,102.8,102.88,102.47,102.56,8246.0,102.8,102.88,102.47,102.56,8246.0
2025-06-10 12:30:00,102.58,103.17,102.58,103.17,32046.0,102.58,103.17,102.58,103.17,32046.0
2025-06-10 13:00:00,103.11,103.33,102.96,102.96,11110.0,103.11,103.33,102.96,102.96,11110.0
2025-06-10 13:30:00,102.91,103.04,102.65,102.67,9693.0,102.91,103.04,102.65,102.67,9693.0
2025-06-10 14:00:00,102.66,102.66,102.02,102.08,13009.0,102.66,102.66,102.02,102.08,13009.0
2025-06-10 14:30:00,102.08,102.27,101.94,102.21,25304.0,102.08,102.27,101.94,102.21,25304.0
2025-06-10 15:00:00,102.22,102.25,102.07,102.2,22019.0,102.22,102.25,102.07,102.2,22019.0
2025-06-10 15:30:00,102.17,102.71,102.05,102.71,105624.0,102.17,102.71,102.05,102.71,105624.0
2025-06-11 09:30:00,103.48,103.48,102.38,103.02,15738.0,103.48,103.48,102.38,103.02,15738.0
2025-06-11 10:00:00,103.12,103.3,102.46,102.96,25478.0,103.12,103.3,102.46,102.96,25478.0
2025-06-11 10:30:00,102.87,102.87,102.32,102.55,6822.0,102.87,102.87,102.32,102.55,6822.0
2025-06-11 11:00:00,102.76,102.83,102.58,102.69,3766.0,102.76,102.83,102.58,102.69,3766.0
2025-06-11 11:30:00,102.75,102.75,102.33,102.55,5409.0,102.75,102.75,102.33,102.55,5409.0
2025-06-11 12:00:00,102.61,102.61,101.91,101.91,72639.0,102.61,102.61,101.91,101.91,72639.0
2025-06-11 12:30:00,101.95,102.57,101.83,102.55,24619.0,101.95,102.57,101.83,102.55,24619.0
2025-06-11 13:00:00,102.49,102.8,102.49,102.66,5521.0,102.49,102.8,102.49,102.66,5521.0
2025-06-11 13:30:00,102.68,102.79,102.54,102.65,6438.0,102.68,102.79,102.54,102.65,6438.0
2025-06-11 14:00:00,102.72,102.73,102.01,102.43,13690.0,102.72,102.73,102.01,102.43,13690.0
2025-06-11 14:30:00,102.41,102.69,102.31,102.37,10373.0,102.41,102.69,102.31,102.37,10373.0
2025-06-11 15:00:00,102.35,102.44,102.16,102.22,17355.0,102.35,102.44,102.16,102.22,17355.0
2025-06-11 15:30:00,102.24,102.75,102.15,102.38,89681.0,102.24,102.75,102.15,102.38,89681.0
2025-06-12 09:30:00,100.77,101.11,100.26,100.96,25539.0,100.77,101.11,100.26,100.96,25539.0
2025-06-12 10:00:00,100.96,101.37,100.78,101.34,7587.0,100.96,101.37,100.78,101.34,7587.0
2025-06-12 10:30:00,101.42,101.91,101.39,101.79,6338.0,101.42,101.91,101.39,101.79,6338.0
2025-06-12 11:00:00,101.88,101.99,101.1,101.31,6740.0,101.88,101.99,101.1,101.31,6740.0
2025-06-12 11:30:00,101.34,101.43,101.24,101.38,5311.0,101.34,101.43,101.24,101.38,5311.0
2025-06-12 12:00:00,101.4,101.65,101.17,101.37,6069.0,101.4,101.65,101.17,101.37,6069.0
2025-06-12 12:30:00,101.4,101.7,101.3,101.67,9568.0,101.4,101.7,101.3,101.67,9568.0
2025-06-12 13:00:00,101.73,101.87,101.68,101.7,4673.0,101.73,101.87,101.68,101.7,4673.0
2025-06-12 13:30:00,101.75,101.98,101.67,101.83,32963.0,101.75,101.98,101.67,101.83,32963.0
2025-06-12 14:00:00,101.81,101.86,101.46,101.46,7592.0,101.81,101.86,101.46,101.46,7592.0
2025-06-12 14:30:00,101.44,101.49,101.33,101.39,20561.0,101.44,101.49,101.33,101.39,20561.0
2025-06-12 15:00:00,101.37,101.46,100.92,101.0,27133.0,101.37,101.46,100.92,101.0,27133.0
2025-06-12 15:30:00,101.01,101.13,100.76,100.91,88467.0,101.01,101.13,100.76,100.91,88467.0
2025-06-13 09:30:00,99.88,100.8,99.13,99.85,17534.0,99.88,100.8,99.13,99.85,17534.0
2025-06-13 10:00:00,99.95,100.45,99.66,99.66,7858.0,99.95,100.45,99.66,99.66,7858.0
2025-06-13 10:30:00,99.7,100.31,99.45,100.24,8414.0,99.7,100.31,99.45,100.24,8414.0
2025-06-13 11:00:00,100.36,100.96,100.26,100.69,15564.0,100.36,100.96,100.26,100.69,15564.0
2025-06-13 11:30:00,100.76,101.07,100.61,101.03,9657.0,100.76,101.07,100.61,101.03,9657.0
2025-06-13 12:00:00,101.02,101.31,100.96,101.22,15370.0,101.02,101.31,100.96,101.22,15370.0
2025-06-13 12:30:00,101.22,101.48,101.05,101.43,20554.0,101.22,101.48,101.05,101.43,20554.0
2025-06-13 13:00:00,101.32,101.41,101.08,101.13,8198.0,101.32,101.41,101.08,101.13,8198.0
2025-06-13 13:30:00,101.07,101.32,101.04,101.19,9921.0,101.07,101.32,101.04,101.19,9921.0
2025-06-13 14:00:00,101.23,101.31,100.71,100.86,40156.0,101.23,101.31,100.71,100.86,40156.0
2025-06-13 14:30:00,100.83,101.1,100.62,100.92,34933.0,100.83,101.1,100.62,100.92,34933.0
2025-06-13 15:00:00,100.9,100.9,100.28,100.33,26873.0,100.9,100.9,100.28,100.33,26873.0
2025-06-13 15:30:00,100.34,100.62,99.98,100.61,85981.0,100.34,100.62,99.98,100.61,85981.0
2025-06-16 09:30:00,102.09,102.94,101.49,102.48,33839.0,102.09,102.94,101.49,102.48,33839.0
2025-06-16 10:00:00,102.49,102.98,102.49,102.75,12962.0,102.49,102.98,102.49,102.75,12962.0
2025-06-16 10:30:00,102.86,103.53,102.84,103.42,30509.0,102.86,103.53,102.84,103.42,30509.0
2025-06-16 11:00:00,103.42,103.84,103.41,103.57,20334.0,103.42,103.84,103.41,103.57,20334.0
2025-06-16 11:30:00,103.59,103.71,103.46,103.7,30854.0,103.59,103.71,103.46,103.7,30854.0
2025-06-16 12:00:00,103.7,103.86,103.5,103.84,12126.0,103.7,103.86,103.5,103.84,12126.0
2025-06-16 12:30:00,103.84,104.02,103.54,103.54,9534.0,103.84,104.02,103.54,103.54,9534.0
2025-06-16 13:00:00,103.57,103.86,103.57,103.86,8976.0,103.57,103.86,103.57,103.86,8976.0
2025-06-16 13:30:00,103.9,103.99,103.69,103.7,10422.0,103.9,103.99,103.69,103.7,10422.0
2025-06-16 14:00:00,103.7,103.92,103.59,103.71,16612.0,103.7,103.92,103.59,103.71,16612.0
2025-06-16 14:30:00,103.7,103.75,103.38,103.39,21947.0,103.7,103.75,103.38,103.39,21947.0
2025-06-16 15:00:00,103.38,103.41,103.22,103.28,17651.0,103.38,103.41,103.22,103.28,17651.0
2025-06-16 15:30:00,103.27,103.51,102.99,103.1,89138.0,103.27,103.51,102.99,103.1,89138.0
2025-06-17 09:30:00,102.65,103.02,101.9,102.65,7169.0,102.65,103.02,101.9,102.65,7169.0
2025-06-17 10:00:00,102.7,103.23,102.7,103.0,13017.0,102.7,103.23,102.7,103.0,13017.0
2025-06-17 10:30:00,103.0,103.13,102.42,102.43,6839.0,103.0,103.13,102.42,102.43,6839.0
2025-06-17 11:00:00,102.43,102.59,102.42,102.48,6380.0,102.43,102.59,102.42,102.48,6380.0
2025-06-17 11:30:00,102.48,102.74,102.43,102.63,11603.0,102.48,102.74,102.43,102.63,11603.0
2025-06-17 12:00:00,102.69,103.34,102.69,103.12,7905.0,102.69,103.34,102.69,103.12,7905.0
2025-06-17 12:30:00,103.18,103.34,102.97,102.97,11644.0,103.18,103.34,102.97,102.97,11644.0
2025-06-17 13:00:00,102.84,103.0,102.67,102.68,10650.0,102.84,103.0,102.67,102.68,10650.0
2025-06-17 13:30:00,102.61,102.85,102.37,102.66,5495.0,102.61,102.85,102.37,102.66,5495.0
2025-06-17 14:00:00,102.61,102.64,102.38,102.38,3609.0,102.61,102.64,102.38,102.38,3609.0
2025-06-17 14:30:00,102.43,102.53,102.33,102.38,6724.0,102.43,102.53,102.33,102.38,6724.0
2025-06-17 15:00:00,102.41,102.41,102.14,102.28,12731.0,102.41,102.41,102.14,102.28,12731.0
2025-06-17 15:30:00,102.26,102.32,101.98,102.06,45418.0,102.26,102.32,101.98,102.06,45418.0
2025-06-18 09:30:00,101.72,103.64,101.51,103.64,23750.0,101.72,103.64,101.51,103.64,23750.0
2025-06-18 10:00:00,103.64,103.64,102.92,103.25,22729.0,103.64,103.64,102.92,103.25,22729.0
2025-06-18 10:30:00,103.29,103.61,103.14,103.59,22878.0,103.29,103.61,103.14,103.59,22878.0
2025-06-18 11:00:00,103.59,103.6,103.24,103.39,12853.0,103.59,103.6,103.24,103.39,12853.0
2025-06-18 11:30:00,103.41,103.44,103.04,103.04,9222.0,103.41,103.44,103.04,103.04,9222.0
2025-06-18 12:00:00,103.28,103.4,103.17,103.36,7423.0,103.28,103.4,103.17,103.36,7423.0
2025-06-18 12:30:00,103.31,103.31,103.04,103.15,8649.0,103.31,103.31,103.04,103.15,8649.0
2025-06-18 13:00:00,103.13,103.28,103.08,103.2,7538.0,103.13,103.28,103.08,103.2,7538.0
2025-06-18 13:30:00,103.21,103.38,103.04,103.33,7429.0,103.21,103.38,103.04,103.33,7429.0
2025-06-18 14:00:00,103.28,103.64,102.99,103.19,9255.0,103.28,103.64,102.99,103.19,9255.0
2025-06-18 14:30:00,103.18,103.58,102.69,102.71,14534.0,103.18,103.58,102.69,102.71,14534.0
2025-06-18 15:00:00,102.66,103.1,102.44,102.44,19180.0,102.66,103.1,102.44,102.44,19180.0
2025-06-18 15:30:00,102.45,102.69,102.31,102.6,97838.0,102.45,102.69,102.31,102.6,97838.0
2025-06-20 09:30:00,103.21,103.64,102.24,103.43,63467.0,103.21,103.64,102.24,103.43,63467.0
2025-06-20 10:00:00,103.46,103.8,102.93,103.72,23565.0,103.46,103.8,102.93,103.72,23565.0
2025-06-20 10:30:00,103.6,103.6,102.43,102.89,14269.0,103.6,103.6,102.43,102.89,14269.0
2025-06-20 11:00:00,102.8,102.93,102.44,102.86,12189.0,102.8,102.93,102.44,102.86,12189.0
2025-06-20 11:30:00,102.91,103.15,102.82,102.84,14568.0,102.91,103.15,102.82,102.84,14568.0
2025-06-20 12:00:00,102.93,103.25,102.88,103.03,11691.0,102.93,103.25,102.88,103.03,11691.0
2025-06-20 12:30:00,103.11,103.19,102.8,102.84,13339.0,103.11,103.19,102.8,102.84,13339.0
2025-06-20 13:00:00,102.96,102.99,102.22,102.25,14914.0,102.96,102.99,102.22,102.25,14914.0
2025-06-20 13:30:00,102.25,102.33,102.05,102.18,14263.0,102.25,102.33,102.05,102.18,14263.0
2025-06-20 14:00:00,102.18,102.2,101.64,101.64,16548.0,102.18,102.2,101.64,101.64,16548.0
2025-06-20 14:30:00,101.7,102.03,101.63,101.8,27579.0,101.7,102.03,101.63,101.8,27579.0
2025-06-20 15:00:00,101.8,102.15,101.79,101.98,37956.0,101.8,102.15,101.79,101.98,37956.0
2025-06-20 15:30:00,102.0,102.29,101.74,102.28,168466.0,102.0,102.29,101.74,102.28,168466.0